KissMeData/005250/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16650	-120	5	-0.72	734049230	43838	68.37	16690	17000	16640	21800	11740	16770	16744.64	8.74	0	-9615	17303	17036	16863	16596	16423	16950	16510	253	5030	500	12400	10	1	47028210	7830	-15.23	0.83	12	0.09	-1093.00	20155.00	18490	20240819	-9.95	12940	20240703	28.67	18490	-9.95	20240819	12940	28.67	20240703	18490	-9.95	20240819	12940	28.67	20240703	0.39	N	005250	500	253 억	4110110	N	N	170	N	N
3	20240830	150205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16730	-40	5	-0.24	472676260	28162	43.92	16690	17000	16640	21800	11740	16770	16784.19	8.74	0	-3011	17303	17036	16863	16596	16423	16950	16510	253	5030	500	12400	10	1	47028210	7868	-15.31	0.83	12	0.06	-1093.00	20155.00	18490	20240819	-9.52	12940	20240703	29.29	18490	-9.52	20240819	12940	29.29	20240703	18490	-9.52	20240819	12940	29.29	20240703	0.39	N	005250	500	253 억	4110110	N	N	332	N	N
4	20240830	140207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16740	-30	5	-0.18	350239200	20850	32.52	16690	17000	16640	21800	11740	16770	16798.04	8.74	0	-1749	17303	17036	16863	16596	16423	16950	16510	253	5030	500	12400	10	1	47028210	7873	-15.32	0.83	12	0.04	-1093.00	20155.00	18490	20240819	-9.46	12940	20240703	29.37	18490	-9.46	20240819	12940	29.37	20240703	18490	-9.46	20240819	12940	29.37	20240703	0.39	N	005250	500	253 억	4110110	N	N	332	N	N
5	20240830	130204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16660	-110	5	-0.66	304392670	18106	28.24	16690	17000	16640	21800	11740	16770	16811.70	8.74	0	-934	17303	17036	16863	16596	16423	16950	16510	253	5030	500	12400	10	1	47028210	7835	-15.24	0.83	12	0.04	-1093.00	20155.00	18490	20240819	-9.90	12940	20240703	28.75	18490	-9.90	20240819	12940	28.75	20240703	18490	-9.90	20240819	12940	28.75	20240703	0.39	N	005250	500	253 억	4110110	N	N	332	N	N
6	20240830	120206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16740	-30	5	-0.18	211551610	12541	19.56	16690	17000	16690	21800	11740	16770	16868.80	8.74	0	113	17303	17036	16863	16596	16423	16950	16510	253	5030	500	12400	10	1	47028210	7873	-15.32	0.83	12	0.03	-1093.00	20155.00	18490	20240819	-9.46	12940	20240703	29.37	18490	-9.46	20240819	12940	29.37	20240703	18490	-9.46	20240819	12940	29.37	20240703	0.39	N	005250	500	253 억	4110110	N	N	332	N	N
7	20240830	110205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16830	60	2	0.36	165665920	9811	15.30	16690	17000	16690	21800	11740	16770	16885.73	8.74	0	1015	17303	17036	16863	16596	16423	16950	16510	253	5030	500	12400	10	1	47028210	7915	-15.40	0.84	12	0.02	-1093.00	20155.00	18490	20240819	-8.98	12940	20240703	30.06	18490	-8.98	20240819	12940	30.06	20240703	18490	-8.98	20240819	12940	30.06	20240703	0.39	N	005250	500	253 억	4110110	N	N	332	N	N
8	20240830	100208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16930	160	2	0.95	107381180	6361	9.92	16690	17000	16690	21800	11740	16770	16881.18	8.74	0	1160	17303	17036	16863	16596	16423	16950	16510	253	5030	500	12400	10	1	47028210	7962	-15.49	0.84	12	0.01	-1093.00	20155.00	18490	20240819	-8.44	12940	20240703	30.83	18490	-8.44	20240819	12940	30.83	20240703	18490	-8.44	20240819	12940	30.83	20240703	0.39	N	005250	500	253 억	4110110	N	N	332	N	N
9	20240830	090206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16720	-50	5	-0.30	10815780	647	1.01	16690	17000	16690	21800	11740	16770	16716.82	8.74	0	56	17303	17036	16863	16596	16423	16950	16510	253	5030	500	12400	10	1	47028210	7863	-15.30	0.83	12	0.00	-1093.00	20155.00	18490	20240819	-9.57	12940	20240703	29.21	18490	-9.57	20240819	12940	29.21	20240703	18490	-9.57	20240819	12940	29.21	20240703	0.39	N	005250	500	253 억	4110110	N	N	332	N	N
10	20240829	160206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16770	-300	5	-1.76	1079832520	63986	57.11	17120	17130	16690	22150	11950	17070	16876.32	8.78	0	-17395	17636	17352	16986	16702	16336	17495	16845	253	5080	500	12630	10	1	47028210	7887	-15.34	0.83	12	0.14	-1093.00	20155.00	18490	20240819	-9.30	12940	20240703	29.60	18490	-9.30	20240819	12940	29.60	20240703	18490	-9.30	20240819	12940	29.60	20240703	0.39	N	005250	500	253 억	4129183	N	N	332	N	N
11	20240829	150208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16780	-290	5	-1.70	984014760	58277	52.01	17120	17130	16690	22150	11950	17070	16885.13	8.78	0	-16965	17636	17352	16986	16702	16336	17495	16845	253	5080	500	12630	10	1	47028210	7891	-15.35	0.83	12	0.12	-1093.00	20155.00	18490	20240819	-9.25	12940	20240703	29.68	18490	-9.25	20240819	12940	29.68	20240703	18490	-9.25	20240819	12940	29.68	20240703	0.39	N	005250	500	253 억	4129183	N	N	2053	N	N
12	20240829	140209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16800	-270	5	-1.58	832512590	49227	43.94	17120	17130	16740	22150	11950	17070	16911.71	8.78	0	-16036	17636	17352	16986	16702	16336	17495	16845	253	5080	500	12630	10	1	47028210	7901	-15.37	0.83	12	0.10	-1093.00	20155.00	18490	20240819	-9.14	12940	20240703	29.83	18490	-9.14	20240819	12940	29.83	20240703	18490	-9.14	20240819	12940	29.83	20240703	0.39	N	005250	500	253 억	4129183	N	N	2053	N	N
13	20240829	130208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16780	-290	5	-1.70	761446770	44994	40.16	17120	17130	16750	22150	11950	17070	16923.30	8.78	0	-14654	17636	17352	16986	16702	16336	17495	16845	253	5080	500	12630	10	1	47028210	7891	-15.35	0.83	12	0.10	-1093.00	20155.00	18490	20240819	-9.25	12940	20240703	29.68	18490	-9.25	20240819	12940	29.68	20240703	18490	-9.25	20240819	12940	29.68	20240703	0.39	N	005250	500	253 억	4129183	N	N	2053	N	N
14	20240829	120206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16860	-210	5	-1.23	535852880	31577	28.18	17120	17130	16840	22150	11950	17070	16969.72	8.78	0	-6138	17636	17352	16986	16702	16336	17495	16845	253	5080	500	12630	10	1	47028210	7929	-15.43	0.84	12	0.07	-1093.00	20155.00	18490	20240819	-8.82	12940	20240703	30.29	18490	-8.82	20240819	12940	30.29	20240703	18490	-8.82	20240819	12940	30.29	20240703	0.39	N	005250	500	253 억	4129183	N	N	2053	N	N
15	20240829	110209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16920	-150	5	-0.88	457907050	26960	24.06	17120	17130	16840	22150	11950	17070	16984.68	8.78	0	-2636	17636	17352	16986	16702	16336	17495	16845	253	5080	500	12630	10	1	47028210	7957	-15.48	0.84	12	0.06	-1093.00	20155.00	18490	20240819	-8.49	12940	20240703	30.76	18490	-8.49	20240819	12940	30.76	20240703	18490	-8.49	20240819	12940	30.76	20240703	0.39	N	005250	500	253 억	4129183	N	N	2053	N	N
16	20240829	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16860	-210	5	-1.23	385520200	22675	20.24	17120	17130	16840	22150	11950	17070	17001.99	8.78	0	-2228	17636	17352	16986	16702	16336	17495	16845	253	5080	500	12630	10	1	47028210	7929	-15.43	0.84	12	0.05	-1093.00	20155.00	18490	20240819	-8.82	12940	20240703	30.29	18490	-8.82	20240819	12940	30.29	20240703	18490	-8.82	20240819	12940	30.29	20240703	0.39	N	005250	500	253 억	4129183	N	N	2053	N	N
17	20240829	090208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17070	0	3	0.00	21142500	1237	1.10	17120	17120	17020	22150	11950	17070	17091.75	8.78	0	66	17636	17352	16986	16702	16336	17495	16845	253	5080	500	12630	10	1	47028210	8028	-15.62	0.85	12	0.00	-1093.00	20155.00	18490	20240819	-7.68	12940	20240703	31.92	18490	-7.68	20240819	12940	31.92	20240703	18490	-7.68	20240819	12940	31.92	20240703	0.39	N	005250	500	253 억	4129183	N	N	2053	N	N
18	20240828	160204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17070	50	2	0.29	1889943150	111452	183.12	16900	17270	16620	22100	11920	17020	16957.11	8.74	0	17677	17386	17202	17026	16842	16666	17115	16755	253	5080	500	12590	10	1	47028210	8028	-15.62	0.85	12	0.24	-1093.00	20155.00	18490	20240819	-7.68	12940	20240703	31.92	18490	-7.68	20240819	12940	31.92	20240703	18490	-7.68	20240819	12940	31.92	20240703	0.38	N	005250	500	253 억	4108136	N	N	2053	N	N
19	20240828	150204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17090	70	2	0.41	1785045940	105305	173.02	16900	17270	16620	22100	11920	17020	16951.20	8.74	0	18817	17386	17202	17026	16842	16666	17115	16755	253	5080	500	12590	10	1	47028210	8037	-15.64	0.85	12	0.22	-1093.00	20155.00	18490	20240819	-7.57	12940	20240703	32.07	18490	-7.57	20240819	12940	32.07	20240703	18490	-7.57	20240819	12940	32.07	20240703	0.38	N	005250	500	253 억	4108136	N	N	607	N	N
20	20240828	140205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16990	-30	5	-0.18	1641072040	96846	159.12	16900	17270	16620	22100	11920	17020	16945.17	8.74	0	21231	17386	17202	17026	16842	16666	17115	16755	253	5080	500	12590	10	1	47028210	7990	-15.54	0.84	12	0.21	-1093.00	20155.00	18490	20240819	-8.11	12940	20240703	31.30	18490	-8.11	20240819	12940	31.30	20240703	18490	-8.11	20240819	12940	31.30	20240703	0.38	N	005250	500	253 억	4108136	N	N	607	N	N
21	20240828	130205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17100	80	2	0.47	1258270700	74507	122.42	16900	17160	16620	22100	11920	17020	16887.95	8.74	0	13564	17386	17202	17026	16842	16666	17115	16755	253	5080	500	12590	10	1	47028210	8042	-15.65	0.85	12	0.16	-1093.00	20155.00	18490	20240819	-7.52	12940	20240703	32.15	18490	-7.52	20240819	12940	32.15	20240703	18490	-7.52	20240819	12940	32.15	20240703	0.38	N	005250	500	253 억	4108136	N	N	607	N	N
22	20240828	120205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17090	70	2	0.41	1038268040	61613	101.23	16900	17160	16620	22100	11920	17020	16851.44	8.74	0	9680	17386	17202	17026	16842	16666	17115	16755	253	5080	500	12590	10	1	47028210	8037	-15.64	0.85	12	0.13	-1093.00	20155.00	18490	20240819	-7.57	12940	20240703	32.07	18490	-7.57	20240819	12940	32.07	20240703	18490	-7.57	20240819	12940	32.07	20240703	0.38	N	005250	500	253 억	4108136	N	N	607	N	N
23	20240828	110205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16910	-110	5	-0.65	729865470	43525	71.51	16900	17010	16620	22100	11920	17020	16768.88	8.74	0	5674	17386	17202	17026	16842	16666	17115	16755	253	5080	500	12590	10	1	47028210	7952	-15.47	0.84	12	0.09	-1093.00	20155.00	18490	20240819	-8.55	12940	20240703	30.68	18490	-8.55	20240819	12940	30.68	20240703	18490	-8.55	20240819	12940	30.68	20240703	0.38	N	005250	500	253 억	4108136	N	N	607	N	N
24	20240828	100208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16800	-220	5	-1.29	505614400	30157	49.55	16900	17010	16620	22100	11920	17020	16766.07	8.74	0	-572	17386	17202	17026	16842	16666	17115	16755	253	5080	500	12590	10	1	47028210	7901	-15.37	0.83	12	0.06	-1093.00	20155.00	18490	20240819	-9.14	12940	20240703	29.83	18490	-9.14	20240819	12940	29.83	20240703	18490	-9.14	20240819	12940	29.83	20240703	0.38	N	005250	500	253 억	4108136	N	N	607	N	N
25	20240828	090207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16910	-110	5	-0.65	34264270	2027	3.33	16900	17010	16900	22100	11920	17020	16903.93	8.74	0	-797	17386	17202	17026	16842	16666	17115	16755	253	5080	500	12590	10	1	47028210	7952	-15.47	0.84	12	0.00	-1093.00	20155.00	18490	20240819	-8.55	12940	20240703	30.68	18490	-8.55	20240819	12940	30.68	20240703	18490	-8.55	20240819	12940	30.68	20240703	0.38	N	005250	500	253 억	4108136	N	N	607	N	N
26	20240827	160204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17020	-120	5	-0.70	1032088980	60757	71.98	17140	17210	16850	22250	12000	17140	16987.13	8.74	0	-6349	17346	17242	17086	16982	16826	17165	16905	253	5110	500	12680	10	1	47028210	8004	-15.57	0.84	12	0.13	-1093.00	20155.00	18490	20240819	-7.95	12940	20240703	31.53	18490	-7.95	20240819	12940	31.53	20240703	18490	-7.95	20240819	12940	31.53	20240703	0.40	N	005250	500	253 억	4109362	N	N	607	N	N
27	20240827	150204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16920	-220	5	-1.28	930587810	54770	64.89	17140	17210	16850	22250	12000	17140	16990.83	8.74	0	-6977	17346	17242	17086	16982	16826	17165	16905	253	5110	500	12680	10	1	47028210	7957	-15.48	0.84	12	0.12	-1093.00	20155.00	18490	20240819	-8.49	12940	20240703	30.76	18490	-8.49	20240819	12940	30.76	20240703	18490	-8.49	20240819	12940	30.76	20240703	0.40	N	005250	500	253 억	4109362	N	N	606	N	N
28	20240827	140204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16930	-210	5	-1.23	793932400	46713	55.34	17140	17210	16850	22250	12000	17140	16995.96	8.74	0	-6378	17346	17242	17086	16982	16826	17165	16905	253	5110	500	12680	10	1	47028210	7962	-15.49	0.84	12	0.10	-1093.00	20155.00	18490	20240819	-8.44	12940	20240703	30.83	18490	-8.44	20240819	12940	30.83	20240703	18490	-8.44	20240819	12940	30.83	20240703	0.40	N	005250	500	253 억	4109362	N	N	606	N	N
29	20240827	130204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16910	-230	5	-1.34	730397660	42951	50.89	17140	17210	16850	22250	12000	17140	17005.37	8.74	0	-5195	17346	17242	17086	16982	16826	17165	16905	253	5110	500	12680	10	1	47028210	7952	-15.47	0.84	12	0.09	-1093.00	20155.00	18490	20240819	-8.55	12940	20240703	30.68	18490	-8.55	20240819	12940	30.68	20240703	18490	-8.55	20240819	12940	30.68	20240703	0.40	N	005250	500	253 억	4109362	N	N	606	N	N
30	20240827	120205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16890	-250	5	-1.46	663812930	39005	46.21	17140	17210	16880	22250	12000	17140	17018.66	8.74	0	-4689	17346	17242	17086	16982	16826	17165	16905	253	5110	500	12680	10	1	47028210	7943	-15.45	0.84	12	0.08	-1093.00	20155.00	18490	20240819	-8.65	12940	20240703	30.53	18490	-8.65	20240819	12940	30.53	20240703	18490	-8.65	20240819	12940	30.53	20240703	0.40	N	005250	500	253 억	4109362	N	N	606	N	N
31	20240827	110207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16990	-150	5	-0.88	525354950	30833	36.53	17140	17210	16950	22250	12000	17140	17038.72	8.74	0	-1304	17346	17242	17086	16982	16826	17165	16905	253	5110	500	12680	10	1	47028210	7990	-15.54	0.84	12	0.07	-1093.00	20155.00	18490	20240819	-8.11	12940	20240703	31.30	18490	-8.11	20240819	12940	31.30	20240703	18490	-8.11	20240819	12940	31.30	20240703	0.40	N	005250	500	253 억	4109362	N	N	606	N	N
32	20240827	100204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16990	-150	5	-0.88	386290090	22644	26.83	17140	17210	16970	22250	12000	17140	17059.27	8.74	0	-2376	17346	17242	17086	16982	16826	17165	16905	253	5110	500	12680	10	1	47028210	7990	-15.54	0.84	12	0.05	-1093.00	20155.00	18490	20240819	-8.11	12940	20240703	31.30	18490	-8.11	20240819	12940	31.30	20240703	18490	-8.11	20240819	12940	31.30	20240703	0.40	N	005250	500	253 억	4109362	N	N	606	N	N
33	20240827	090204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17180	40	2	0.23	19920440	1161	1.38	17140	17180	17060	22250	12000	17140	17158.00	8.74	0	530	17346	17242	17086	16982	16826	17165	16905	253	5110	500	12680	10	1	47028210	8079	-15.72	0.85	12	0.00	-1093.00	20155.00	18490	20240819	-7.08	12940	20240703	32.77	18490	-7.08	20240819	12940	32.77	20240703	18490	-7.08	20240819	12940	32.77	20240703	0.40	N	005250	500	253 억	4109362	N	N	606	N	N
34	20240826	160202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17140	-30	5	-0.17	1435799640	84142	58.08	17180	17190	16930	22300	12020	17170	17063.85	8.76	0	-9757	17530	17350	17020	16840	16510	17440	16930	253	5130	500	12700	10	1	47028210	8061	-15.68	0.85	12	0.18	-1093.00	20155.00	18490	20240819	-7.30	12940	20240703	32.46	18490	-7.30	20240819	12940	32.46	20240703	18490	-7.30	20240819	12940	32.46	20240703	0.39	N	005250	500	253 억	4121653	N	N	606	N	N
35	20240826	150204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17110	-60	5	-0.35	1340785530	78596	54.25	17180	17190	16930	22300	12020	17170	17059.21	8.76	0	-11309	17530	17350	17020	16840	16510	17440	16930	253	5130	500	12700	10	1	47028210	8047	-15.65	0.85	12	0.17	-1093.00	20155.00	18490	20240819	-7.46	12940	20240703	32.23	18490	-7.46	20240819	12940	32.23	20240703	18490	-7.46	20240819	12940	32.23	20240703	0.39	N	005250	500	253 억	4121653	N	N	417	N	N
36	20240826	140204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17090	-80	5	-0.47	1173288940	68787	47.48	17180	17190	16930	22300	12020	17170	17056.84	8.76	0	-11038	17530	17350	17020	16840	16510	17440	16930	253	5130	500	12700	10	1	47028210	8037	-15.64	0.85	12	0.15	-1093.00	20155.00	18490	20240819	-7.57	12940	20240703	32.07	18490	-7.57	20240819	12940	32.07	20240703	18490	-7.57	20240819	12940	32.07	20240703	0.39	N	005250	500	253 억	4121653	N	N	417	N	N
37	20240826	130205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17010	-160	5	-0.93	1060667510	62186	42.93	17180	17190	16930	22300	12020	17170	17056.37	8.76	0	-12840	17530	17350	17020	16840	16510	17440	16930	253	5130	500	12700	10	1	47028210	7999	-15.56	0.84	12	0.13	-1093.00	20155.00	18490	20240819	-8.00	12940	20240703	31.45	18490	-8.00	20240819	12940	31.45	20240703	18490	-8.00	20240819	12940	31.45	20240703	0.39	N	005250	500	253 억	4121653	N	N	417	N	N
38	20240826	120203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16980	-190	5	-1.11	870629010	50985	35.19	17180	17190	16960	22300	12020	17170	17076.18	8.76	0	-10136	17530	17350	17020	16840	16510	17440	16930	253	5130	500	12700	10	1	47028210	7985	-15.54	0.84	12	0.11	-1093.00	20155.00	18490	20240819	-8.17	12940	20240703	31.22	18490	-8.17	20240819	12940	31.22	20240703	18490	-8.17	20240819	12940	31.22	20240703	0.39	N	005250	500	253 억	4121653	N	N	417	N	N
39	20240826	110204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17000	-170	5	-0.99	684825280	40066	27.66	17180	17190	16960	22300	12020	17170	17092.43	8.76	0	-8756	17530	17350	17020	16840	16510	17440	16930	253	5130	500	12700	10	1	47028210	7995	-15.55	0.84	12	0.09	-1093.00	20155.00	18490	20240819	-8.06	12940	20240703	31.38	18490	-8.06	20240819	12940	31.38	20240703	18490	-8.06	20240819	12940	31.38	20240703	0.39	N	005250	500	253 억	4121653	N	N	417	N	N
40	20240826	100204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17150	-20	5	-0.12	349646970	20398	14.08	17180	17190	17070	22300	12020	17170	17141.24	8.76	0	-2431	17530	17350	17020	16840	16510	17440	16930	253	5130	500	12700	10	1	47028210	8065	-15.69	0.85	12	0.04	-1093.00	20155.00	18490	20240819	-7.25	12940	20240703	32.53	18490	-7.25	20240819	12940	32.53	20240703	18490	-7.25	20240819	12940	32.53	20240703	0.39	N	005250	500	253 억	4121653	N	N	417	N	N
41	20240826	090203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17160	-10	5	-0.06	34655200	2018	1.39	17180	17190	17130	22300	12020	17170	17173.04	8.76	0	-1130	17530	17350	17020	16840	16510	17440	16930	253	5130	500	12700	10	1	47028210	8070	-15.70	0.85	12	0.00	-1093.00	20155.00	18490	20240819	-7.19	12940	20240703	32.61	18490	-7.19	20240819	12940	32.61	20240703	18490	-7.19	20240819	12940	32.61	20240703	0.39	N	005250	500	253 억	4121653	N	N	417	N	N
42	20240823	160205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17170	280	2	1.66	2464406150	144674	123.30	16790	17200	16690	21950	11830	16890	17033.50	8.75	0	11970	17296	17092	16886	16682	16476	16990	16580	253	5060	500	12490	10	1	47028210	8075	-15.71	0.85	12	0.31	-1093.00	20155.00	18490	20240819	-7.14	12940	20240703	32.69	18490	-7.14	20240819	12940	32.69	20240703	18490	-7.14	20240819	12940	32.69	20240703	0.40	N	005250	500	253 억	4114375	N	N	417	N	N
43	20240823	150205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17160	270	2	1.60	2299493060	135059	115.10	16790	17200	16690	21950	11830	16890	17025.84	8.75	0	12211	17296	17092	16886	16682	16476	16990	16580	253	5060	500	12490	10	1	47028210	8070	-15.70	0.85	12	0.29	-1093.00	20155.00	18490	20240819	-7.19	12940	20240703	32.61	18490	-7.19	20240819	12940	32.61	20240703	18490	-7.19	20240819	12940	32.61	20240703	0.40	N	005250	500	253 억	4114375	N	N	190	N	N
44	20240823	140205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17110	220	2	1.30	1971745380	115959	98.83	16790	17200	16690	21950	11830	16890	17003.81	8.75	0	14128	17296	17092	16886	16682	16476	16990	16580	253	5060	500	12490	10	1	47028210	8047	-15.65	0.85	12	0.25	-1093.00	20155.00	18490	20240819	-7.46	12940	20240703	32.23	18490	-7.46	20240819	12940	32.23	20240703	18490	-7.46	20240819	12940	32.23	20240703	0.40	N	005250	500	253 억	4114375	N	N	190	N	N
45	20240823	130203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17180	290	2	1.72	1686620390	99326	84.65	16790	17180	16690	21950	11830	16890	16980.65	8.75	0	14347	17296	17092	16886	16682	16476	16990	16580	253	5060	500	12490	10	1	47028210	8079	-15.72	0.85	12	0.21	-1093.00	20155.00	18490	20240819	-7.08	12940	20240703	32.77	18490	-7.08	20240819	12940	32.77	20240703	18490	-7.08	20240819	12940	32.77	20240703	0.40	N	005250	500	253 억	4114375	N	N	190	N	N
46	20240823	120204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17060	170	2	1.01	1286627810	75968	64.74	16790	17180	16690	21950	11830	16890	16936.44	8.75	0	13669	17296	17092	16886	16682	16476	16990	16580	253	5060	500	12490	10	1	47028210	8023	-15.61	0.85	12	0.16	-1093.00	20155.00	18490	20240819	-7.73	12940	20240703	31.84	18490	-7.73	20240819	12940	31.84	20240703	18490	-7.73	20240819	12940	31.84	20240703	0.40	N	005250	500	253 억	4114375	N	N	190	N	N
47	20240823	110204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17040	150	2	0.89	892163940	52912	45.09	16790	17060	16690	21950	11830	16890	16861.28	8.75	0	10359	17296	17092	16886	16682	16476	16990	16580	253	5060	500	12490	10	1	47028210	8014	-15.59	0.85	12	0.11	-1093.00	20155.00	18490	20240819	-7.84	12940	20240703	31.68	18490	-7.84	20240819	12940	31.68	20240703	18490	-7.84	20240819	12940	31.68	20240703	0.40	N	005250	500	253 억	4114375	N	N	190	N	N
48	20240823	100203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16830	-60	5	-0.36	463600750	27658	23.57	16790	16890	16690	21950	11830	16890	16761.90	8.75	0	-449	17296	17092	16886	16682	16476	16990	16580	253	5060	500	12490	10	1	47028210	7915	-15.40	0.84	12	0.06	-1093.00	20155.00	18490	20240819	-8.98	12940	20240703	30.06	18490	-8.98	20240819	12940	30.06	20240703	18490	-8.98	20240819	12940	30.06	20240703	0.40	N	005250	500	253 억	4114375	N	N	190	N	N
49	20240823	090203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16790	-100	5	-0.59	12004840	715	0.61	16790	16790	16780	21950	11830	16890	16789.99	8.75	0	86	17296	17092	16886	16682	16476	16990	16580	253	5060	500	12490	10	1	47028210	7896	-15.36	0.83	12	0.00	-1093.00	20155.00	18490	20240819	-9.19	12940	20240703	29.75	18490	-9.19	20240819	12940	29.75	20240703	18490	-9.19	20240819	12940	29.75	20240703	0.40	N	005250	500	253 억	4114375	N	N	190	N	N
50	20240822	160204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16890	60	2	0.36	1960124360	116305	41.69	16950	17090	16680	21850	11790	16830	16853.29	8.72	0	11971	17743	17286	16903	16446	16063	17515	16675	253	5020	500	12450	10	1	47028210	7943	-15.45	0.84	12	0.25	-1093.00	20155.00	18490	20240819	-8.65	12940	20240703	30.53	18490	-8.65	20240819	12940	30.53	20240703	18490	-8.65	20240819	12940	30.53	20240703	0.40	N	005250	500	253 억	4102291	N	N	190	N	N
51	20240822	150204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16910	80	2	0.48	1886775030	111963	40.13	16950	17090	16680	21850	11790	16830	16851.81	8.72	0	11650	17743	17286	16903	16446	16063	17515	16675	253	5020	500	12450	10	1	47028210	7952	-15.47	0.84	12	0.24	-1093.00	20155.00	18490	20240819	-8.55	12940	20240703	30.68	18490	-8.55	20240819	12940	30.68	20240703	18490	-8.55	20240819	12940	30.68	20240703	0.40	N	005250	500	253 억	4102291	N	N	14628	N	N
52	20240822	140205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16950	120	2	0.71	1776526570	105445	37.80	16950	17090	16680	21850	11790	16830	16847.93	8.72	0	12094	17743	17286	16903	16446	16063	17515	16675	253	5020	500	12450	10	1	47028210	7971	-15.51	0.84	12	0.22	-1093.00	20155.00	18490	20240819	-8.33	12940	20240703	30.99	18490	-8.33	20240819	12940	30.99	20240703	18490	-8.33	20240819	12940	30.99	20240703	0.40	N	005250	500	253 억	4102291	N	N	14628	N	N
53	20240822	130203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16880	50	2	0.30	1542882670	91632	32.85	16950	17090	16680	21850	11790	16830	16837.83	8.72	0	12378	17743	17286	16903	16446	16063	17515	16675	253	5020	500	12450	10	1	47028210	7938	-15.44	0.84	12	0.19	-1093.00	20155.00	18490	20240819	-8.71	12940	20240703	30.45	18490	-8.71	20240819	12940	30.45	20240703	18490	-8.71	20240819	12940	30.45	20240703	0.40	N	005250	500	253 억	4102291	N	N	14628	N	N
54	20240822	120205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16910	80	2	0.48	1274683560	75725	27.14	16950	17090	16680	21850	11790	16830	16833.07	8.72	0	18748	17743	17286	16903	16446	16063	17515	16675	253	5020	500	12450	10	1	47028210	7952	-15.47	0.84	12	0.16	-1093.00	20155.00	18490	20240819	-8.55	12940	20240703	30.68	18490	-8.55	20240819	12940	30.68	20240703	18490	-8.55	20240819	12940	30.68	20240703	0.40	N	005250	500	253 억	4102291	N	N	14628	N	N
55	20240822	110203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16970	140	2	0.83	1118810670	66516	23.84	16950	17090	16680	21850	11790	16830	16820.15	8.72	0	17380	17743	17286	16903	16446	16063	17515	16675	253	5020	500	12450	10	1	47028210	7981	-15.53	0.84	12	0.14	-1093.00	20155.00	18490	20240819	-8.22	12940	20240703	31.14	18490	-8.22	20240819	12940	31.14	20240703	18490	-8.22	20240819	12940	31.14	20240703	0.40	N	005250	500	253 억	4102291	N	N	14628	N	N
56	20240822	100204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16730	-100	5	-0.59	806657740	48048	17.22	16950	16990	16680	21850	11790	16830	16788.43	8.72	0	15973	17743	17286	16903	16446	16063	17515	16675	253	5020	500	12450	10	1	47028210	7868	-15.31	0.83	12	0.10	-1093.00	20155.00	18490	20240819	-9.52	12940	20240703	29.29	18490	-9.52	20240819	12940	29.29	20240703	18490	-9.52	20240819	12940	29.29	20240703	0.40	N	005250	500	253 억	4102291	N	N	14628	N	N
57	20240822	090203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16900	70	2	0.42	40366510	2395	0.86	16950	16950	16770	21850	11790	16830	16856.36	8.72	0	-1220	17743	17286	16903	16446	16063	17515	16675	253	5020	500	12450	10	1	47028210	7948	-15.46	0.84	12	0.01	-1093.00	20155.00	18490	20240819	-8.60	12940	20240703	30.60	18490	-8.60	20240819	12940	30.60	20240703	18490	-8.60	20240819	12940	30.60	20240703	0.40	N	005250	500	253 억	4102291	N	N	14628	N	N
58	20240821	160203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16830	320	2	1.94	4668850280	275471	265.83	16590	17360	16520	21450	11560	16510	16948.86	8.69	0	19970	16983	16746	16533	16296	16083	16640	16190	253	4940	500	12210	10	1	47028210	7915	-15.40	0.84	12	0.59	-1093.00	20155.00	18490	20240819	-8.98	12940	20240703	30.06	18490	-8.98	20240819	12940	30.06	20240703	18490	-8.98	20240819	12940	30.06	20240703	0.33	N	005250	500	253 억	4087341	N	N	14628	N	N
59	20240821	150204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16940	430	2	2.60	4500656820	265511	256.22	16590	17360	16520	21450	11560	16510	16950.92	8.69	0	18078	16983	16746	16533	16296	16083	16640	16190	253	4940	500	12210	10	1	47028210	7967	-15.50	0.84	12	0.56	-1093.00	20155.00	18490	20240819	-8.38	12940	20240703	30.91	18490	-8.38	20240819	12940	30.91	20240703	18490	-8.38	20240819	12940	30.91	20240703	0.33	N	005250	500	253 억	4087341	N	N	405	N	N
60	20240821	140201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16870	360	2	2.18	4128361810	243475	234.96	16590	17360	16520	21450	11560	16510	16956.00	8.69	0	18926	16983	16746	16533	16296	16083	16640	16190	253	4940	500	12210	10	1	47028210	7934	-15.43	0.84	12	0.52	-1093.00	20155.00	18490	20240819	-8.76	12940	20240703	30.37	18490	-8.76	20240819	12940	30.37	20240703	18490	-8.76	20240819	12940	30.37	20240703	0.33	N	005250	500	253 억	4087341	N	N	405	N	N
61	20240821	130203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16840	330	2	2.00	3835572280	226054	218.14	16590	17360	16520	21450	11560	16510	16967.50	8.69	0	17692	16983	16746	16533	16296	16083	16640	16190	253	4940	500	12210	10	1	47028210	7920	-15.41	0.84	12	0.48	-1093.00	20155.00	18490	20240819	-8.92	12940	20240703	30.14	18490	-8.92	20240819	12940	30.14	20240703	18490	-8.92	20240819	12940	30.14	20240703	0.33	N	005250	500	253 억	4087341	N	N	405	N	N
62	20240821	120205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16890	380	2	2.30	3603516080	212277	204.85	16590	17360	16520	21450	11560	16510	16975.54	8.69	0	17494	16983	16746	16533	16296	16083	16640	16190	253	4940	500	12210	10	1	47028210	7943	-15.45	0.84	12	0.45	-1093.00	20155.00	18490	20240819	-8.65	12940	20240703	30.53	18490	-8.65	20240819	12940	30.53	20240703	18490	-8.65	20240819	12940	30.53	20240703	0.33	N	005250	500	253 억	4087341	N	N	405	N	N
63	20240821	110203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17150	640	2	3.88	3098949840	182581	176.19	16590	17360	16520	21450	11560	16510	16973.01	8.69	0	16184	16983	16746	16533	16296	16083	16640	16190	253	4940	500	12210	10	1	47028210	8065	-15.69	0.85	12	0.39	-1093.00	20155.00	18490	20240819	-7.25	12940	20240703	32.53	18490	-7.25	20240819	12940	32.53	20240703	18490	-7.25	20240819	12940	32.53	20240703	0.33	N	005250	500	253 억	4087341	N	N	405	N	N
64	20240821	100204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16650	140	2	0.85	754385840	45107	43.53	16590	16830	16520	21450	11560	16510	16724.36	8.69	0	5699	16983	16746	16533	16296	16083	16640	16190	253	4940	500	12210	10	1	47028210	7830	-15.23	0.83	12	0.10	-1093.00	20155.00	18490	20240819	-9.95	12940	20240703	28.67	18490	-9.95	20240819	12940	28.67	20240703	18490	-9.95	20240819	12940	28.67	20240703	0.33	N	005250	500	253 억	4087341	N	N	405	N	N
65	20240821	090202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16610	100	2	0.61	26923550	1622	1.57	16590	16670	16570	21450	11560	16510	16598.98	8.69	0	498	16983	16746	16533	16296	16083	16640	16190	253	4940	500	12210	10	1	47028210	7811	-15.20	0.82	12	0.00	-1093.00	20155.00	18490	20240819	-10.17	12940	20240703	28.36	18490	-10.17	20240819	12940	28.36	20240703	18490	-10.17	20240819	12940	28.36	20240703	0.33	N	005250	500	253 억	4087341	N	N	405	N	N
66	20240820	160201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16510	-160	5	-0.96	1704814450	103039	10.00	16770	16770	16320	21650	11670	16670	16545.31	8.67	0	12193	19270	17970	17190	15890	15110	17580	15500	253	4980	500	12330	10	1	47028210	7764	-15.11	0.82	12	0.22	-1093.00	20155.00	18490	20240819	-10.71	12940	20240703	27.59	18490	-10.71	20240819	12940	27.59	20240703	18490	-10.71	20240819	12940	27.59	20240703	0.32	N	005250	500	253 억	4076672	N	N	405	N	N
67	20240820	150203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16490	-180	5	-1.08	1645010750	99415	9.65	16770	16770	16320	21650	11670	16670	16546.87	8.67	0	12349	19270	17970	17190	15890	15110	17580	15500	253	4980	500	12330	10	1	47028210	7755	-15.09	0.82	12	0.21	-1093.00	20155.00	18490	20240819	-10.82	12940	20240703	27.43	18490	-10.82	20240819	12940	27.43	20240703	18490	-10.82	20240819	12940	27.43	20240703	0.32	N	005250	500	253 억	4076672	N	N	1465	N	N
68	20240820	140202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16540	-130	5	-0.78	1468311290	88728	8.61	16770	16770	16320	21650	11670	16670	16548.41	8.67	0	14602	19270	17970	17190	15890	15110	17580	15500	253	4980	500	12330	10	1	47028210	7778	-15.13	0.82	12	0.19	-1093.00	20155.00	18490	20240819	-10.55	12940	20240703	27.82	18490	-10.55	20240819	12940	27.82	20240703	18490	-10.55	20240819	12940	27.82	20240703	0.32	N	005250	500	253 억	4076672	N	N	1465	N	N
69	20240820	130202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16550	-120	5	-0.72	1341945080	81082	7.87	16770	16770	16320	21650	11670	16670	16550.42	8.67	0	14355	19270	17970	17190	15890	15110	17580	15500	253	4980	500	12330	10	1	47028210	7783	-15.14	0.82	12	0.17	-1093.00	20155.00	18490	20240819	-10.49	12940	20240703	27.90	18490	-10.49	20240819	12940	27.90	20240703	18490	-10.49	20240819	12940	27.90	20240703	0.32	N	005250	500	253 억	4076672	N	N	1465	N	N
70	20240820	120202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16650	-20	5	-0.12	1199145250	72463	7.03	16770	16770	16320	21650	11670	16670	16548.33	8.67	0	10811	19270	17970	17190	15890	15110	17580	15500	253	4980	500	12330	10	1	47028210	7830	-15.23	0.83	12	0.15	-1093.00	20155.00	18490	20240819	-9.95	12940	20240703	28.67	18490	-9.95	20240819	12940	28.67	20240703	18490	-9.95	20240819	12940	28.67	20240703	0.32	N	005250	500	253 억	4076672	N	N	1465	N	N
71	20240820	110203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16490	-180	5	-1.08	990198690	59816	5.81	16770	16770	16320	21650	11670	16670	16554.02	8.67	0	4916	19270	17970	17190	15890	15110	17580	15500	253	4980	500	12330	10	1	47028210	7755	-15.09	0.82	12	0.13	-1093.00	20155.00	18490	20240819	-10.82	12940	20240703	27.43	18490	-10.82	20240819	12940	27.43	20240703	18490	-10.82	20240819	12940	27.43	20240703	0.32	N	005250	500	253 억	4076672	N	N	1465	N	N
72	20240820	100202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16600	-70	5	-0.42	757874250	45748	4.44	16770	16770	16320	21650	11670	16670	16566.21	8.67	0	2862	19270	17970	17190	15890	15110	17580	15500	253	4980	500	12330	10	1	47028210	7807	-15.19	0.82	12	0.10	-1093.00	20155.00	18490	20240819	-10.22	12940	20240703	28.28	18490	-10.22	20240819	12940	28.28	20240703	18490	-10.22	20240819	12940	28.28	20240703	0.32	N	005250	500	253 억	4076672	N	N	1465	N	N
73	20240820	090202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16500	-170	5	-1.02	152645150	9169	0.89	16770	16770	16430	21650	11670	16670	16647.89	8.67	0	-978	19270	17970	17190	15890	15110	17580	15500	253	4980	500	12330	10	1	47028210	7760	-15.10	0.82	12	0.02	-1093.00	20155.00	18490	20240819	-10.76	12940	20240703	27.51	18490	-10.76	20240819	12940	27.51	20240703	18490	-10.76	20240819	12940	27.51	20240703	0.32	N	005250	500	253 억	4076672	N	N	1465	N	N
74	20240819	160201	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	16670	-70	5	-0.42	18004092710	1026345	572.50	17040	18490	16410	21750	11720	16740	17542.64	8.77	0	-46811	17660	17200	16780	16320	15900	17430	16550	253	5010	500	12380	10	1	47028210	7840	-15.25	0.83	12	2.18	-1093.00	20155.00	18490	20240819	-9.84	12940	20240703	28.83	18490	-9.84	20240819	12940	28.83	20240703	18490	-9.84	20240819	12940	28.83	20240703	0.32	N	005250	500	253 억	4123711	N	N	1465	N	N
75	20240819	150201	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	16660	-80	5	-0.48	17703197410	1008264	562.42	17040	18490	16410	21750	11720	16740	17558.11	8.77	0	-52980	17660	17200	16780	16320	15900	17430	16550	253	5010	500	12380	10	1	47028210	7835	-15.24	0.83	12	2.14	-1093.00	20155.00	18490	20240819	-9.90	12940	20240703	28.75	18490	-9.90	20240819	12940	28.75	20240703	18490	-9.90	20240819	12940	28.75	20240703	0.32	N	005250	500	253 억	4123711	N	N	837	N	N
76	20240819	140202	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	16860	120	2	0.72	17142011510	974670	543.68	17040	18490	16410	21750	11720	16740	17587.52	8.77	0	-61358	17660	17200	16780	16320	15900	17430	16550	253	5010	500	12380	10	1	47028210	7929	-15.43	0.84	12	2.07	-1093.00	20155.00	18490	20240819	-8.82	12940	20240703	30.29	18490	-8.82	20240819	12940	30.29	20240703	18490	-8.82	20240819	12940	30.29	20240703	0.32	N	005250	500	253 억	4123711	N	N	837	N	N
77	20240819	130203	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	16820	80	2	0.48	16686760190	947679	528.62	17040	18490	16410	21750	11720	16740	17608.04	8.77	0	-64564	17660	17200	16780	16320	15900	17430	16550	253	5010	500	12380	10	1	47028210	7910	-15.39	0.83	12	2.02	-1093.00	20155.00	18490	20240819	-9.03	12940	20240703	29.98	18490	-9.03	20240819	12940	29.98	20240703	18490	-9.03	20240819	12940	29.98	20240703	0.32	N	005250	500	253 억	4123711	N	N	837	N	N
78	20240819	120202	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	16700	-40	5	-0.24	15672395500	886617	494.56	17040	18490	16600	21750	11720	16740	17676.64	8.77	0	-71879	17660	17200	16780	16320	15900	17430	16550	253	5010	500	12380	10	1	47028210	7854	-15.28	0.83	12	1.89	-1093.00	20155.00	18490	20240819	-9.68	12940	20240703	29.06	18490	-9.68	20240819	12940	29.06	20240703	18490	-9.68	20240819	12940	29.06	20240703	0.32	N	005250	500	253 억	4123711	N	N	837	N	N
79	20240819	110202	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17110	370	2	2.21	13885476140	780965	435.63	17040	18490	16750	21750	11720	16740	17779.92	8.77	0	-78991	17660	17200	16780	16320	15900	17430	16550	253	5010	500	12380	10	1	47028210	8047	-15.65	0.85	12	1.66	-1093.00	20155.00	18490	20240819	-7.46	12940	20240703	32.23	18490	-7.46	20240819	12940	32.23	20240703	18490	-7.46	20240819	12940	32.23	20240703	0.32	N	005250	500	253 억	4123711	N	N	837	N	N
80	20240819	100201	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17230	490	2	2.93	11979290510	669939	373.70	17040	18490	16750	21750	11720	16740	17881.19	8.77	0	-72245	17660	17200	16780	16320	15900	17430	16550	253	5010	500	12380	10	1	47028210	8103	-15.76	0.85	12	1.42	-1093.00	20155.00	18490	20240819	-6.81	12940	20240703	33.15	18490	-6.81	20240819	12940	33.15	20240703	18490	-6.81	20240819	12940	33.15	20240703	0.32	N	005250	500	253 억	4123711	N	N	837	N	N
81	20240819	090201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17020	280	2	1.67	79183000	4652	2.59	17040	17040	16930	21750	11720	16740	17022.19	8.77	0	-1714	17660	17200	16780	16320	15900	17430	16550	253	5010	500	12380	10	1	47028210	8004	-15.57	0.84	12	0.01	-1093.00	20155.00	17990	20240325	-5.39	12940	20240703	31.53	17990	-5.39	20240325	12940	31.53	20240703	17990	-5.39	20240325	12940	31.53	20240703	0.32	N	005250	500	253 억	4123711	N	N	837	N	N
82	20240816	160200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16740	600	2	3.72	2991503620	177576	252.55	16360	17240	16360	20950	11300	16140	16846.44	8.74	0	16652	16846	16492	16196	15842	15546	16345	15695	253	4810	500	11940	10	1	47028210	7873	-15.32	0.83	12	0.38	-1093.00	20155.00	17990	20240325	-6.95	12940	20240703	29.37	17990	-6.95	20240325	12940	29.37	20240703	17990	-6.95	20240325	12940	29.37	20240703	0.31	N	005250	500	253 억	4108350	N	N	837	N	N
83	20240816	150202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16790	650	2	4.03	2867324060	170162	242.01	16360	17240	16360	20950	11300	16140	16850.55	8.74	0	16085	16846	16492	16196	15842	15546	16345	15695	253	4810	500	11940	10	1	47028210	7896	-15.36	0.83	12	0.36	-1093.00	20155.00	17990	20240325	-6.67	12940	20240703	29.75	17990	-6.67	20240325	12940	29.75	20240703	17990	-6.67	20240325	12940	29.75	20240703	0.31	N	005250	500	253 억	4108350	N	N	418	N	N
84	20240816	140202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16780	640	2	3.97	2744728790	162857	231.62	16360	17240	16360	20950	11300	16140	16853.61	8.74	0	15009	16846	16492	16196	15842	15546	16345	15695	253	4810	500	11940	10	1	47028210	7891	-15.35	0.83	12	0.35	-1093.00	20155.00	17990	20240325	-6.73	12940	20240703	29.68	17990	-6.73	20240325	12940	29.68	20240703	17990	-6.73	20240325	12940	29.68	20240703	0.31	N	005250	500	253 억	4108350	N	N	418	N	N
85	20240816	130204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16820	680	2	4.21	2639565250	156612	222.74	16360	17240	16360	20950	11300	16140	16854.17	8.74	0	14790	16846	16492	16196	15842	15546	16345	15695	253	4810	500	11940	10	1	47028210	7910	-15.39	0.83	12	0.33	-1093.00	20155.00	17990	20240325	-6.50	12940	20240703	29.98	17990	-6.50	20240325	12940	29.98	20240703	17990	-6.50	20240325	12940	29.98	20240703	0.31	N	005250	500	253 억	4108350	N	N	418	N	N
86	20240816	120201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16920	780	2	4.83	2471614480	146652	208.57	16360	17240	16360	20950	11300	16140	16853.60	8.74	0	15312	16846	16492	16196	15842	15546	16345	15695	253	4810	500	11940	10	1	47028210	7957	-15.48	0.84	12	0.31	-1093.00	20155.00	17990	20240325	-5.95	12940	20240703	30.76	17990	-5.95	20240325	12940	30.76	20240703	17990	-5.95	20240325	12940	30.76	20240703	0.31	N	005250	500	253 억	4108350	N	N	418	N	N
87	20240816	110201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16860	720	2	4.46	2301576590	136555	194.21	16360	17240	16360	20950	11300	16140	16854.58	8.74	0	11966	16846	16492	16196	15842	15546	16345	15695	253	4810	500	11940	10	1	47028210	7929	-15.43	0.84	12	0.29	-1093.00	20155.00	17990	20240325	-6.28	12940	20240703	30.29	17990	-6.28	20240325	12940	30.29	20240703	17990	-6.28	20240325	12940	30.29	20240703	0.31	N	005250	500	253 억	4108350	N	N	418	N	N
88	20240816	100201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17150	1010	2	6.26	1161824380	69333	98.61	16360	17240	16360	20950	11300	16140	16757.16	8.74	0	8257	16846	16492	16196	15842	15546	16345	15695	253	4810	500	11940	10	1	47028210	8065	-15.69	0.85	12	0.15	-1093.00	20155.00	17990	20240325	-4.67	12940	20240703	32.53	17990	-4.67	20240325	12940	32.53	20240703	17990	-4.67	20240325	12940	32.53	20240703	0.31	N	005250	500	253 억	4108350	N	N	418	N	N
89	20240816	090201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16520	380	2	2.35	72419800	4399	6.26	16360	16550	16360	20950	11300	16140	16462.79	8.74	0	2224	16846	16492	16196	15842	15546	16345	15695	253	4810	500	11940	10	1	47028210	7769	-15.11	0.82	12	0.01	-1093.00	20155.00	17990	20240325	-8.17	12940	20240703	27.67	17990	-8.17	20240325	12940	27.67	20240703	17990	-8.17	20240325	12940	27.67	20240703	0.31	N	005250	500	253 억	4108350	N	N	418	N	N
90	20240814	160202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16140	-250	5	-1.53	1132119800	70176	67.02	16500	16550	15900	21300	11480	16390	16132.57	8.73	0	1477	17243	16816	16543	16116	15843	16680	15980	253	4910	500	12120	10	1	47028210	7590	-14.77	0.80	12	0.15	-1093.00	20155.00	17990	20240325	-10.28	12940	20240703	24.73	17990	-10.28	20240325	12940	24.73	20240703	17990	-10.28	20240325	12940	24.73	20240703	0.32	N	005250	500	253 억	4105981	N	N	418	N	N
91	20240814	150202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16160	-230	5	-1.40	1098958910	68123	65.06	16500	16550	15900	21300	11480	16390	16131.97	8.73	0	1372	17243	16816	16543	16116	15843	16680	15980	253	4910	500	12120	10	1	47028210	7600	-14.78	0.80	12	0.14	-1093.00	20155.00	17990	20240325	-10.17	12940	20240703	24.88	17990	-10.17	20240325	12940	24.88	20240703	17990	-10.17	20240325	12940	24.88	20240703	0.32	N	005250	500	253 억	4105981	N	N	91	N	N
92	20240814	140203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16200	-190	5	-1.16	1052142000	65228	62.30	16500	16550	15900	21300	11480	16390	16130.21	8.73	0	665	17243	16816	16543	16116	15843	16680	15980	253	4910	500	12120	10	1	47028210	7619	-14.82	0.80	12	0.14	-1093.00	20155.00	17990	20240325	-9.95	12940	20240703	25.19	17990	-9.95	20240325	12940	25.19	20240703	17990	-9.95	20240325	12940	25.19	20240703	0.32	N	005250	500	253 억	4105981	N	N	91	N	N
93	20240814	130202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16120	-270	5	-1.65	878191450	54478	52.03	16500	16550	15900	21300	11480	16390	16120.10	8.73	0	-1556	17243	16816	16543	16116	15843	16680	15980	253	4910	500	12120	10	1	47028210	7581	-14.75	0.80	12	0.12	-1093.00	20155.00	17990	20240325	-10.39	12940	20240703	24.57	17990	-10.39	20240325	12940	24.57	20240703	17990	-10.39	20240325	12940	24.57	20240703	0.32	N	005250	500	253 억	4105981	N	N	91	N	N
94	20240814	120202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16070	-320	5	-1.95	740329660	45880	43.82	16500	16550	15900	21300	11480	16390	16136.20	8.73	0	-4522	17243	16816	16543	16116	15843	16680	15980	253	4910	500	12120	10	1	47028210	7557	-14.70	0.80	12	0.10	-1093.00	20155.00	17990	20240325	-10.67	12940	20240703	24.19	17990	-10.67	20240325	12940	24.19	20240703	17990	-10.67	20240325	12940	24.19	20240703	0.32	N	005250	500	253 억	4105981	N	N	91	N	N
95	20240814	110201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16010	-380	5	-2.32	607867480	37583	35.89	16500	16550	15940	21300	11480	16390	16173.98	8.73	0	-3472	17243	16816	16543	16116	15843	16680	15980	253	4910	500	12120	10	1	47028210	7529	-14.65	0.79	12	0.08	-1093.00	20155.00	17990	20240325	-11.01	12940	20240703	23.72	17990	-11.01	20240325	12940	23.72	20240703	17990	-11.01	20240325	12940	23.72	20240703	0.32	N	005250	500	253 억	4105981	N	N	91	N	N
96	20240814	100200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16020	-370	5	-2.26	399908010	24645	23.54	16500	16550	15940	21300	11480	16390	16226.72	8.73	0	-2938	17243	16816	16543	16116	15843	16680	15980	253	4910	500	12120	10	1	47028210	7534	-14.66	0.79	12	0.05	-1093.00	20155.00	17990	20240325	-10.95	12940	20240703	23.80	17990	-10.95	20240325	12940	23.80	20240703	17990	-10.95	20240325	12940	23.80	20240703	0.32	N	005250	500	253 억	4105981	N	N	91	N	N
97	20240814	090218	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16510	120	2	0.73	9882590	600	0.57	16500	16520	16390	21300	11480	16390	16471.39	8.73	0	-302	17243	16816	16543	16116	15843	16680	15980	253	4910	500	12120	10	1	47028210	7764	-15.11	0.82	12	0.00	-1093.00	20155.00	17990	20240325	-8.23	12940	20240703	27.59	17990	-8.23	20240325	12940	27.59	20240703	17990	-8.23	20240325	12940	27.59	20240703	0.32	N	005250	500	253 억	4105981	N	N	91	N	N
98	20240813	160200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16390	-550	5	-3.25	1725000950	103966	133.68	16800	16970	16270	22000	11860	16940	16591.99	8.73	0	4266	17233	17086	16873	16726	16513	17120	16760	253	5060	500	12530	10	1	47028210	7708	-15.00	0.81	12	0.22	-1093.00	20155.00	17990	20240325	-8.89	12940	20240703	26.66	17990	-8.89	20240325	12940	26.66	20240703	17990	-8.89	20240325	12940	26.66	20240703	0.33	N	005250	500	253 억	4103267	N	N	91	N	N
99	20240813	150200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16430	-510	5	-3.01	1652373040	99547	128.00	16800	16970	16270	22000	11860	16940	16598.92	8.73	0	3531	17233	17086	16873	16726	16513	17120	16760	253	5060	500	12530	10	1	47028210	7727	-15.03	0.82	12	0.21	-1093.00	20155.00	17990	20240325	-8.67	12940	20240703	26.97	17990	-8.67	20240325	12940	26.97	20240703	17990	-8.67	20240325	12940	26.97	20240703	0.33	N	005250	500	253 억	4103267	N	N	430	N	N
100	20240813	140200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16360	-580	5	-3.42	1508683920	90789	116.74	16800	16970	16270	22000	11860	16940	16617.47	8.73	0	3977	17233	17086	16873	16726	16513	17120	16760	253	5060	500	12530	10	1	47028210	7694	-14.97	0.81	12	0.19	-1093.00	20155.00	17990	20240325	-9.06	12940	20240703	26.43	17990	-9.06	20240325	12940	26.43	20240703	17990	-9.06	20240325	12940	26.43	20240703	0.33	N	005250	500	253 억	4103267	N	N	430	N	N
101	20240813	130200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16330	-610	5	-3.60	1412351440	84903	109.17	16800	16970	16270	22000	11860	16940	16634.88	8.73	0	5815	17233	17086	16873	16726	16513	17120	16760	253	5060	500	12530	10	1	47028210	7680	-14.94	0.81	12	0.18	-1093.00	20155.00	17990	20240325	-9.23	12940	20240703	26.20	17990	-9.23	20240325	12940	26.20	20240703	17990	-9.23	20240325	12940	26.20	20240703	0.33	N	005250	500	253 억	4103267	N	N	430	N	N
102	20240813	120201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16470	-470	5	-2.77	1045010110	62502	80.37	16800	16970	16460	22000	11860	16940	16719.63	8.73	0	3372	17233	17086	16873	16726	16513	17120	16760	253	5060	500	12530	10	1	47028210	7746	-15.07	0.82	12	0.13	-1093.00	20155.00	17990	20240325	-8.45	12940	20240703	27.28	17990	-8.45	20240325	12940	27.28	20240703	17990	-8.45	20240325	12940	27.28	20240703	0.33	N	005250	500	253 억	4103267	N	N	430	N	N
103	20240813	110159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16740	-200	5	-1.18	581843730	34585	44.47	16800	16970	16710	22000	11860	16940	16823.59	8.73	0	1537	17233	17086	16873	16726	16513	17120	16760	253	5060	500	12530	10	1	47028210	7873	-15.32	0.83	12	0.07	-1093.00	20155.00	17990	20240325	-6.95	12940	20240703	29.37	17990	-6.95	20240325	12940	29.37	20240703	17990	-6.95	20240325	12940	29.37	20240703	0.33	N	005250	500	253 억	4103267	N	N	430	N	N
104	20240813	100159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16870	-70	5	-0.41	354160960	21006	27.01	16800	16970	16720	22000	11860	16940	16859.99	8.73	0	3339	17233	17086	16873	16726	16513	17120	16760	253	5060	500	12530	10	1	47028210	7934	-15.43	0.84	12	0.04	-1093.00	20155.00	17990	20240325	-6.23	12940	20240703	30.37	17990	-6.23	20240325	12940	30.37	20240703	17990	-6.23	20240325	12940	30.37	20240703	0.33	N	005250	500	253 억	4103267	N	N	430	N	N
105	20240813	090200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16870	-70	5	-0.41	27873110	1659	2.13	16800	16870	16780	22000	11860	16940	16801.15	8.73	0	52	17233	17086	16873	16726	16513	17120	16760	253	5060	500	12530	10	1	47028210	7934	-15.43	0.84	12	0.00	-1093.00	20155.00	17990	20240325	-6.23	12940	20240703	30.37	17990	-6.23	20240325	12940	30.37	20240703	17990	-6.23	20240325	12940	30.37	20240703	0.33	N	005250	500	253 억	4103267	N	N	430	N	N
106	20240812	160200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16940	0	3	0.00	1282082450	76246	31.13	16940	17020	16660	22000	11860	16940	16814.86	8.72	0	2938	17813	17376	16693	16256	15573	17595	16475	253	5060	500	12530	10	1	47028210	7967	-15.50	0.84	12	0.16	-1093.00	20155.00	17990	20240325	-5.84	12940	20240703	30.91	17990	-5.84	20240325	12940	30.91	20240703	17990	-5.84	20240325	12940	30.91	20240703	0.35	N	005250	500	253 억	4102470	N	N	430	N	N
107	20240812	150201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16950	10	2	0.06	1205099370	71699	29.27	16940	17020	16660	22000	11860	16940	16807.76	8.72	0	2936	17813	17376	16693	16256	15573	17595	16475	253	5060	500	12530	10	1	47028210	7971	-15.51	0.84	12	0.15	-1093.00	20155.00	17990	20240325	-5.78	12940	20240703	30.99	17990	-5.78	20240325	12940	30.99	20240703	17990	-5.78	20240325	12940	30.99	20240703	0.35	N	005250	500	253 억	4102470	N	N	542	N	N
108	20240812	140200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16710	-230	5	-1.36	896320640	53456	21.82	16940	17000	16660	22000	11860	16940	16767.45	8.72	0	2863	17813	17376	16693	16256	15573	17595	16475	253	5060	500	12530	10	1	47028210	7858	-15.29	0.83	12	0.11	-1093.00	20155.00	17990	20240325	-7.12	12940	20240703	29.13	17990	-7.12	20240325	12940	29.13	20240703	17990	-7.12	20240325	12940	29.13	20240703	0.35	N	005250	500	253 억	4102470	N	N	542	N	N
109	20240812	130158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16730	-210	5	-1.24	744869950	44400	18.13	16940	17000	16660	22000	11860	16940	16776.35	8.72	0	3551	17813	17376	16693	16256	15573	17595	16475	253	5060	500	12530	10	1	47028210	7868	-15.31	0.83	12	0.09	-1093.00	20155.00	17990	20240325	-7.00	12940	20240703	29.29	17990	-7.00	20240325	12940	29.29	20240703	17990	-7.00	20240325	12940	29.29	20240703	0.35	N	005250	500	253 억	4102470	N	N	542	N	N
110	20240812	120159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16840	-100	5	-0.59	671968920	40050	16.35	16940	17000	16660	22000	11860	16940	16778.25	8.72	0	4904	17813	17376	16693	16256	15573	17595	16475	253	5060	500	12530	10	1	47028210	7920	-15.41	0.84	12	0.09	-1093.00	20155.00	17990	20240325	-6.39	12940	20240703	30.14	17990	-6.39	20240325	12940	30.14	20240703	17990	-6.39	20240325	12940	30.14	20240703	0.35	N	005250	500	253 억	4102470	N	N	542	N	N
111	20240812	110158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16780	-160	5	-0.94	618886260	36888	15.06	16940	17000	16660	22000	11860	16940	16777.44	8.72	0	3809	17813	17376	16693	16256	15573	17595	16475	253	5060	500	12530	10	1	47028210	7891	-15.35	0.83	12	0.08	-1093.00	20155.00	17990	20240325	-6.73	12940	20240703	29.68	17990	-6.73	20240325	12940	29.68	20240703	17990	-6.73	20240325	12940	29.68	20240703	0.35	N	005250	500	253 억	4102470	N	N	542	N	N
112	20240812	100158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16830	-110	5	-0.65	409662710	24395	9.96	16940	17000	16660	22000	11860	16940	16792.90	8.72	0	1386	17813	17376	16693	16256	15573	17595	16475	253	5060	500	12530	10	1	47028210	7915	-15.40	0.84	12	0.05	-1093.00	20155.00	17990	20240325	-6.45	12940	20240703	30.06	17990	-6.45	20240325	12940	30.06	20240703	17990	-6.45	20240325	12940	30.06	20240703	0.35	N	005250	500	253 억	4102470	N	N	542	N	N
113	20240812	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16810	-130	5	-0.77	33699860	1997	0.82	16940	16940	16810	22000	11860	16940	16875.24	8.72	0	833	17813	17376	16693	16256	15573	17595	16475	253	5060	500	12530	10	1	47028210	7905	-15.38	0.83	12	0.00	-1093.00	20155.00	17990	20240325	-6.56	12940	20240703	29.91	17990	-6.56	20240325	12940	29.91	20240703	17990	-6.56	20240325	12940	29.91	20240703	0.35	N	005250	500	253 억	4102470	N	N	542	N	N
114	20240809	160157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16940	650	2	3.99	4069219550	244560	35.90	16350	17130	16010	21150	11410	16290	16638.60	8.74	0	-12965	18623	17456	16173	15006	13723	18040	15590	253	4860	500	12050	10	1	47028210	7967	-15.50	0.84	12	0.52	-1093.00	20155.00	17990	20240325	-5.84	12940	20240703	30.91	17990	-5.84	20240325	12940	30.91	20240703	17990	-5.84	20240325	12940	30.91	20240703	0.35	N	005250	500	253 억	4112080	N	N	542	N	N
115	20240809	150200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16810	520	2	3.19	3774872580	227166	33.35	16350	17130	16010	21150	11410	16290	16617.24	8.74	0	-7601	18623	17456	16173	15006	13723	18040	15590	253	4860	500	12050	10	1	47028210	7905	-15.38	0.83	12	0.48	-1093.00	20155.00	17990	20240325	-6.56	12940	20240703	29.91	17990	-6.56	20240325	12940	29.91	20240703	17990	-6.56	20240325	12940	29.91	20240703	0.35	N	005250	500	253 억	4112080	N	N	699	N	N
116	20240809	140159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16840	550	2	3.38	3434840520	206979	30.39	16350	17130	16010	21150	11410	16290	16595.12	8.74	0	-3875	18623	17456	16173	15006	13723	18040	15590	253	4860	500	12050	10	1	47028210	7920	-15.41	0.84	12	0.44	-1093.00	20155.00	17990	20240325	-6.39	12940	20240703	30.14	17990	-6.39	20240325	12940	30.14	20240703	17990	-6.39	20240325	12940	30.14	20240703	0.35	N	005250	500	253 억	4112080	N	N	699	N	N
117	20240809	130200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17010	720	2	4.42	2731440670	165379	24.28	16350	17050	16010	21150	11410	16290	16516.25	8.74	0	-11675	18623	17456	16173	15006	13723	18040	15590	253	4860	500	12050	10	1	47028210	7999	-15.56	0.84	12	0.35	-1093.00	20155.00	17990	20240325	-5.45	12940	20240703	31.45	17990	-5.45	20240325	12940	31.45	20240703	17990	-5.45	20240325	12940	31.45	20240703	0.35	N	005250	500	253 억	4112080	N	N	699	N	N
118	20240809	120158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16510	220	2	1.35	1630357950	99861	14.66	16350	16680	16010	21150	11410	16290	16326.27	8.74	0	-13366	18623	17456	16173	15006	13723	18040	15590	253	4860	500	12050	10	1	47028210	7764	-15.11	0.82	12	0.21	-1093.00	20155.00	17990	20240325	-8.23	12940	20240703	27.59	17990	-8.23	20240325	12940	27.59	20240703	17990	-8.23	20240325	12940	27.59	20240703	0.35	N	005250	500	253 억	4112080	N	N	699	N	N
119	20240809	110157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16330	40	2	0.25	1144920300	70410	10.34	16350	16510	16010	21150	11410	16290	16260.76	8.74	0	-11441	18623	17456	16173	15006	13723	18040	15590	253	4860	500	12050	10	1	47028210	7680	-14.94	0.81	12	0.15	-1093.00	20155.00	17990	20240325	-9.23	12940	20240703	26.20	17990	-9.23	20240325	12940	26.20	20240703	17990	-9.23	20240325	12940	26.20	20240703	0.35	N	005250	500	253 억	4112080	N	N	699	N	N
120	20240809	100201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16250	-40	5	-0.25	882895740	54399	7.99	16350	16510	16010	21150	11410	16290	16230.00	8.74	0	-13312	18623	17456	16173	15006	13723	18040	15590	253	4860	500	12050	10	1	47028210	7642	-14.87	0.81	12	0.12	-1093.00	20155.00	17990	20240325	-9.67	12940	20240703	25.58	17990	-9.67	20240325	12940	25.58	20240703	17990	-9.67	20240325	12940	25.58	20240703	0.35	N	005250	500	253 억	4112080	N	N	699	N	N
121	20240809	090158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16320	30	2	0.18	204447660	12462	1.83	16350	16510	16320	21150	11410	16290	16405.69	8.74	0	-4572	18623	17456	16173	15006	13723	18040	15590	253	4860	500	12050	10	1	47028210	7675	-14.93	0.81	12	0.03	-1093.00	20155.00	17990	20240325	-9.28	12940	20240703	26.12	17990	-9.28	20240325	12940	26.12	20240703	17990	-9.28	20240325	12940	26.12	20240703	0.35	N	005250	500	253 억	4112080	N	N	699	N	N
122	20240808	160156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16290	1170	2	7.74	11119117720	677454	683.48	14990	17340	14890	19650	10590	15120	16413.40	8.69	0	44437	16106	15612	14906	14412	13706	15860	14660	253	4530	500	11180	10	1	47028210	7661	-14.90	0.81	12	1.44	-1093.00	20155.00	17990	20240325	-9.45	12940	20240703	25.89	17990	-9.45	20240325	12940	25.89	20240703	17990	-9.45	20240325	12940	25.89	20240703	0.35	N	005250	500	253 억	4086492	N	N	699	N	N
123	20240808	150158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16250	1130	2	7.47	10639501910	647949	653.71	14990	17340	14890	19650	10590	15120	16420.30	8.69	0	39612	16106	15612	14906	14412	13706	15860	14660	253	4530	500	11180	10	1	47028210	7642	-14.87	0.81	12	1.38	-1093.00	20155.00	17990	20240325	-9.67	12940	20240703	25.58	17990	-9.67	20240325	12940	25.58	20240703	17990	-9.67	20240325	12940	25.58	20240703	0.35	N	005250	500	253 억	4086492	N	N	4637	N	N
124	20240808	140158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16400	1280	2	8.47	9831037360	598397	603.72	14990	17340	14890	19650	10590	15120	16428.98	8.69	0	24556	16106	15612	14906	14412	13706	15860	14660	253	4530	500	11180	10	1	47028210	7713	-15.00	0.81	12	1.27	-1093.00	20155.00	17990	20240325	-8.84	12940	20240703	26.74	17990	-8.84	20240325	12940	26.74	20240703	17990	-8.84	20240325	12940	26.74	20240703	0.35	N	005250	500	253 억	4086492	N	N	4637	N	N
125	20240808	130159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16500	1380	2	9.13	8802250030	535986	540.75	14990	17340	14890	19650	10590	15120	16422.56	8.69	0	19517	16106	15612	14906	14412	13706	15860	14660	253	4530	500	11180	10	1	47028210	7760	-15.10	0.82	12	1.14	-1093.00	20155.00	17990	20240325	-8.28	12940	20240703	27.51	17990	-8.28	20240325	12940	27.51	20240703	17990	-8.28	20240325	12940	27.51	20240703	0.35	N	005250	500	253 억	4086492	N	N	4637	N	N
126	20240808	120200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16840	1720	2	11.38	7544855300	460491	464.58	14990	17340	14890	19650	10590	15120	16384.40	8.69	0	5104	16106	15612	14906	14412	13706	15860	14660	253	4530	500	11180	10	1	47028210	7920	-15.41	0.84	12	0.98	-1093.00	20155.00	17990	20240325	-6.39	12940	20240703	30.14	17990	-6.39	20240325	12940	30.14	20240703	17990	-6.39	20240325	12940	30.14	20240703	0.35	N	005250	500	253 억	4086492	N	N	4637	N	N
127	20240808	110157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16140	1020	2	6.75	1846590290	117673	118.72	14990	16150	14890	19650	10590	15120	15692.61	8.69	0	9255	16106	15612	14906	14412	13706	15860	14660	253	4530	500	11180	10	1	47028210	7590	-14.77	0.80	12	0.25	-1093.00	20155.00	17990	20240325	-10.28	12940	20240703	24.73	17990	-10.28	20240325	12940	24.73	20240703	17990	-10.28	20240325	12940	24.73	20240703	0.35	N	005250	500	253 억	4086492	N	N	4637	N	N
128	20240808	100157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15700	580	2	3.84	951917750	61368	61.91	14990	15730	14890	19650	10590	15120	15511.69	8.69	0	-4427	16106	15612	14906	14412	13706	15860	14660	253	4530	500	11180	10	1	47028210	7383	-14.36	0.78	12	0.13	-1093.00	20155.00	17990	20240325	-12.73	12940	20240703	21.33	17990	-12.73	20240325	12940	21.33	20240703	17990	-12.73	20240325	12940	21.33	20240703	0.35	N	005250	500	253 억	4086492	N	N	4637	N	N
129	20240808	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14950	-170	5	-1.12	23401420	1567	1.58	14990	14990	14890	19650	10590	15120	14932.70	8.69	0	-247	16106	15612	14906	14412	13706	15860	14660	253	4530	500	11180	10	1	47028210	7031	-13.68	0.74	12	0.00	-1093.00	20155.00	17990	20240325	-16.90	12940	20240703	15.53	17990	-16.90	20240325	12940	15.53	20240703	17990	-16.90	20240325	12940	15.53	20240703	0.35	N	005250	500	253 억	4086492	N	N	4637	N	N
130	20240807	160154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15120	680	2	4.71	1477575170	98294	116.17	14200	15400	14200	18770	10110	14440	15035.06	8.59	0	41796	15180	14810	14450	14080	13720	14995	14265	253	4330	500	10680	10	1	47028210	7111	-13.83	0.75	12	0.21	-1093.00	20155.00	17990	20240325	-15.95	12940	20240703	16.85	17990	-15.95	20240325	12940	16.85	20240703	17990	-15.95	20240325	12940	16.85	20240703	0.33	N	005250	500	253 억	4039306	N	N	4637	N	N
131	20240807	150156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15210	770	2	5.33	1402617720	93341	110.32	14200	15400	14200	18770	10110	14440	15029.80	8.59	0	41103	15180	14810	14450	14080	13720	14995	14265	253	4330	500	10680	10	1	47028210	7153	-13.92	0.75	12	0.20	-1093.00	20155.00	17990	20240325	-15.45	12940	20240703	17.54	17990	-15.45	20240325	12940	17.54	20240703	17990	-15.45	20240325	12940	17.54	20240703	0.33	N	005250	500	253 억	4039306	N	N	1	N	N
132	20240807	140158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15180	740	2	5.12	1312190990	87389	103.28	14200	15400	14200	18770	10110	14440	15018.64	8.59	0	39052	15180	14810	14450	14080	13720	14995	14265	253	4330	500	10680	10	1	47028210	7139	-13.89	0.75	12	0.19	-1093.00	20155.00	17990	20240325	-15.62	12940	20240703	17.31	17990	-15.62	20240325	12940	17.31	20240703	17990	-15.62	20240325	12940	17.31	20240703	0.33	N	005250	500	253 억	4039306	N	N	1	N	N
133	20240807	130157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15300	860	2	5.96	1217395320	81155	95.91	14200	15400	14200	18770	10110	14440	15004.15	8.59	0	37487	15180	14810	14450	14080	13720	14995	14265	253	4330	500	10680	10	1	47028210	7195	-14.00	0.76	12	0.17	-1093.00	20155.00	17990	20240325	-14.95	12940	20240703	18.24	17990	-14.95	20240325	12940	18.24	20240703	17990	-14.95	20240325	12940	18.24	20240703	0.33	N	005250	500	253 억	4039306	N	N	1	N	N
134	20240807	120159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15200	760	2	5.26	1137333310	75911	89.72	14200	15400	14200	18770	10110	14440	14985.85	8.59	0	35994	15180	14810	14450	14080	13720	14995	14265	253	4330	500	10680	10	1	47028210	7148	-13.91	0.75	12	0.16	-1093.00	20155.00	17990	20240325	-15.51	12940	20240703	17.47	17990	-15.51	20240325	12940	17.47	20240703	17990	-15.51	20240325	12940	17.47	20240703	0.33	N	005250	500	253 억	4039306	N	N	1	N	N
135	20240807	110155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15280	840	2	5.82	1062499440	70996	83.91	14200	15400	14200	18770	10110	14440	14969.14	8.59	0	34702	15180	14810	14450	14080	13720	14995	14265	253	4330	500	10680	10	1	47028210	7186	-13.98	0.76	12	0.15	-1093.00	20155.00	17990	20240325	-15.06	12940	20240703	18.08	17990	-15.06	20240325	12940	18.08	20240703	17990	-15.06	20240325	12940	18.08	20240703	0.33	N	005250	500	253 억	4039306	N	N	1	N	N
136	20240807	100157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15110	670	2	4.64	766628450	51582	60.96	14200	15170	14200	18770	10110	14440	14866.23	8.59	0	24366	15180	14810	14450	14080	13720	14995	14265	253	4330	500	10680	10	1	47028210	7106	-13.82	0.75	12	0.11	-1093.00	20155.00	17990	20240325	-16.01	12940	20240703	16.77	17990	-16.01	20240325	12940	16.77	20240703	17990	-16.01	20240325	12940	16.77	20240703	0.33	N	005250	500	253 억	4039306	N	N	1	N	N
137	20240807	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14300	-140	5	-0.97	27295060	1912	2.26	14200	14300	14200	18770	10110	14440	14221.79	8.59	0	-723	15180	14810	14450	14080	13720	14995	14265	253	4330	500	10680	10	1	47028210	6725	-13.08	0.71	12	0.00	-1093.00	20155.00	17990	20240325	-20.51	12940	20240703	10.51	17990	-20.51	20240325	12940	10.51	20240703	17990	-20.51	20240325	12940	10.51	20240703	0.33	N	005250	500	253 억	4039306	N	N	1	N	N
138	20240806	160155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14440	340	2	2.41	1219358640	84470	51.05	14240	14820	14090	18330	9870	14100	14436.29	8.57	0	1921	15760	14930	14320	13490	12880	14625	13185	253	4230	500	10430	10	1	47028210	6791	-13.21	0.72	12	0.18	-1093.00	20155.00	17990	20240325	-19.73	12940	20240703	11.59	17990	-19.73	20240325	12940	11.59	20240703	17990	-19.73	20240325	12940	11.59	20240703	0.33	N	005250	500	253 억	4030837	N	N	1	N	N
139	20240806	150156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14550	450	2	3.19	1084093400	75122	45.40	14240	14820	14090	18330	9870	14100	14432.09	8.57	0	3796	15760	14930	14320	13490	12880	14625	13185	253	4230	500	10430	10	1	47028210	6843	-13.31	0.72	12	0.16	-1093.00	20155.00	17990	20240325	-19.12	12940	20240703	12.44	17990	-19.12	20240325	12940	12.44	20240703	17990	-19.12	20240325	12940	12.44	20240703	0.33	N	005250	500	253 억	4030837	N	N	23	N	N
140	20240806	140155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14370	270	2	1.91	956348480	66263	40.05	14240	14820	14090	18330	9870	14100	14433.74	8.57	0	3291	15760	14930	14320	13490	12880	14625	13185	253	4230	500	10430	10	1	47028210	6758	-13.15	0.71	12	0.14	-1093.00	20155.00	17990	20240325	-20.12	12940	20240703	11.05	17990	-20.12	20240325	12940	11.05	20240703	17990	-20.12	20240325	12940	11.05	20240703	0.33	N	005250	500	253 억	4030837	N	N	23	N	N
141	20240806	130155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14520	420	2	2.98	827312680	57323	34.64	14240	14820	14090	18330	9870	14100	14433.78	8.57	0	3677	15760	14930	14320	13490	12880	14625	13185	253	4230	500	10430	10	1	47028210	6828	-13.28	0.72	12	0.12	-1093.00	20155.00	17990	20240325	-19.29	12940	20240703	12.21	17990	-19.29	20240325	12940	12.21	20240703	17990	-19.29	20240325	12940	12.21	20240703	0.33	N	005250	500	253 억	4030837	N	N	23	N	N
142	20240806	120157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14320	220	2	1.56	776877500	53824	32.53	14240	14820	14090	18330	9870	14100	14435.06	8.57	0	2588	15760	14930	14320	13490	12880	14625	13185	253	4230	500	10430	10	1	47028210	6734	-13.10	0.71	12	0.11	-1093.00	20155.00	17990	20240325	-20.40	12940	20240703	10.66	17990	-20.40	20240325	12940	10.66	20240703	17990	-20.40	20240325	12940	10.66	20240703	0.33	N	005250	500	253 억	4030837	N	N	23	N	N
143	20240806	110156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14280	180	2	1.28	677244800	46858	28.32	14240	14820	14090	18330	9870	14100	14454.83	8.57	0	2806	15760	14930	14320	13490	12880	14625	13185	253	4230	500	10430	10	1	47028210	6716	-13.06	0.71	12	0.10	-1093.00	20155.00	17990	20240325	-20.62	12940	20240703	10.36	17990	-20.62	20240325	12940	10.36	20240703	17990	-20.62	20240325	12940	10.36	20240703	0.33	N	005250	500	253 억	4030837	N	N	23	N	N
144	20240806	100156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14780	680	2	4.82	450304140	31159	18.83	14240	14820	14160	18330	9870	14100	14454.36	8.57	0	6443	15760	14930	14320	13490	12880	14625	13185	253	4230	500	10430	10	1	47028210	6951	-13.52	0.73	12	0.07	-1093.00	20155.00	17990	20240325	-17.84	12940	20240703	14.22	17990	-17.84	20240325	12940	14.22	20240703	17990	-17.84	20240325	12940	14.22	20240703	0.33	N	005250	500	253 억	4030837	N	N	23	N	N
145	20240806	090155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14430	330	2	2.34	53724320	3766	2.28	14240	14450	14240	18330	9870	14100	14276.09	8.57	0	1805	15760	14930	14320	13490	12880	14625	13185	253	4230	500	10430	10	1	47028210	6786	-13.20	0.72	12	0.01	-1093.00	20155.00	17990	20240325	-19.79	12940	20240703	11.51	17990	-19.79	20240325	12940	11.51	20240703	17990	-19.79	20240325	12940	11.51	20240703	0.33	N	005250	500	253 억	4030837	N	N	23	N	N
146	20240805	160154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14100	-1260	5	-8.20	2392970700	164314	387.22	15150	15150	13710	19960	10760	15360	14564.55	8.60	0	-18881	15966	15662	15496	15192	15026	15580	15110	253	4600	500	11360	10	1	47028210	6631	-12.90	0.70	12	0.35	-1093.00	20155.00	17990	20240325	-21.62	12940	20240703	8.96	17990	-21.62	20240325	12940	8.96	20240703	17990	-21.62	20240325	12940	8.96	20240703	0.35	N	005250	500	253 억	4043653	N	N	23	N	N
147	20240805	150154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13960	-1400	5	-9.11	2209678840	151149	356.20	15150	15150	13710	19960	10760	15360	14618.57	8.60	0	-19384	15966	15662	15496	15192	15026	15580	15110	253	4600	500	11360	10	1	47028210	6565	-12.77	0.69	12	0.32	-1093.00	20155.00	17990	20240325	-22.40	12940	20240703	7.88	17990	-22.40	20240325	12940	7.88	20240703	17990	-22.40	20240325	12940	7.88	20240703	0.35	N	005250	500	253 억	4043653	N	N	404	N	N
148	20240805	140155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14140	-1220	5	-7.94	1941982460	132005	311.08	15150	15150	14110	19960	10760	15360	14710.79	8.60	0	-11812	15966	15662	15496	15192	15026	15580	15110	253	4600	500	11360	10	1	47028210	6650	-12.94	0.70	12	0.28	-1093.00	20155.00	17990	20240325	-21.40	12940	20240703	9.27	17990	-21.40	20240325	12940	9.27	20240703	17990	-21.40	20240325	12940	9.27	20240703	0.35	N	005250	500	253 억	4043653	N	N	404	N	N
149	20240805	130154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14320	-1040	5	-6.77	1732017100	117271	276.36	15150	15150	14310	19960	10760	15360	14768.70	8.60	0	-9980	15966	15662	15496	15192	15026	15580	15110	253	4600	500	11360	10	1	47028210	6734	-13.10	0.71	12	0.25	-1093.00	20155.00	17990	20240325	-20.40	12940	20240703	10.66	17990	-20.40	20240325	12940	10.66	20240703	17990	-20.40	20240325	12940	10.66	20240703	0.35	N	005250	500	253 억	4043653	N	N	404	N	N
150	20240805	120154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14550	-810	5	-5.27	1553059870	104887	247.18	15150	15150	14450	19960	10760	15360	14806.30	8.60	0	-3224	15966	15662	15496	15192	15026	15580	15110	253	4600	500	11360	10	1	47028210	6843	-13.31	0.72	12	0.22	-1093.00	20155.00	17990	20240325	-19.12	12940	20240703	12.44	17990	-19.12	20240325	12940	12.44	20240703	17990	-19.12	20240325	12940	12.44	20240703	0.35	N	005250	500	253 억	4043653	N	N	404	N	N
151	20240805	110157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14700	-660	5	-4.30	1178817420	79225	186.70	15150	15150	14660	19960	10760	15360	14878.57	8.60	0	-4958	15966	15662	15496	15192	15026	15580	15110	253	4600	500	11360	10	1	47028210	6913	-13.45	0.73	12	0.17	-1093.00	20155.00	17990	20240325	-18.29	12940	20240703	13.60	17990	-18.29	20240325	12940	13.60	20240703	17990	-18.29	20240325	12940	13.60	20240703	0.35	N	005250	500	253 억	4043653	N	N	404	N	N
152	20240805	100155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14790	-570	5	-3.71	934054620	62596	147.51	15150	15150	14780	19960	10760	15360	14921.04	8.60	0	-2943	15966	15662	15496	15192	15026	15580	15110	253	4600	500	11360	10	1	47028210	6955	-13.53	0.73	12	0.13	-1093.00	20155.00	17990	20240325	-17.79	12940	20240703	14.30	17990	-17.79	20240325	12940	14.30	20240703	17990	-17.79	20240325	12940	14.30	20240703	0.35	N	005250	500	253 억	4043653	N	N	404	N	N
153	20240805	090154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15140	-220	5	-1.43	69250490	4571	10.77	15150	15150	15090	19960	10760	15360	15143.82	8.60	0	124	15966	15662	15496	15192	15026	15580	15110	253	4600	500	11360	10	1	47028210	7120	-13.85	0.75	12	0.01	-1093.00	20155.00	17990	20240325	-15.84	12940	20240703	17.00	17990	-15.84	20240325	12940	17.00	20240703	17990	-15.84	20240325	12940	17.00	20240703	0.35	N	005250	500	253 억	4043653	N	N	404	N	N
154	20240802	160152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15360	-490	5	-3.09	653585560	42271	39.56	15550	15800	15330	20600	11100	15850	15461.90	8.61	2720	-4238	16650	16250	15650	15250	14650	16450	15450	253	4750	500	11720	10	1	47028210	7224	-14.05	0.76	12	0.09	-1093.00	20155.00	17990	20240325	-14.62	12940	20240703	18.70	17990	-14.62	20240325	12940	18.70	20240703	17990	-14.62	20240325	12940	18.70	20240703	0.34	N	005250	500	253 억	4048738	N	N	404	N	N
155	20240802	150151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15360	-490	5	-3.09	585739290	37852	35.43	15550	15800	15340	20600	11100	15850	15474.46	8.61	2720	-4290	16650	16250	15650	15250	14650	16450	15450	253	4750	500	11720	10	1	47028210	7224	-14.05	0.76	12	0.08	-1093.00	20155.00	17990	20240325	-14.62	12940	20240703	18.70	17990	-14.62	20240325	12940	18.70	20240703	17990	-14.62	20240325	12940	18.70	20240703	0.34	N	005250	500	253 억	4048738	N	N	3	N	N
156	20240802	140153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15380	-470	5	-2.97	541709060	34987	32.74	15550	15800	15340	20600	11100	15850	15483.15	8.61	2720	-3147	16650	16250	15650	15250	14650	16450	15450	253	4750	500	11720	10	1	47028210	7233	-14.07	0.76	12	0.07	-1093.00	20155.00	17990	20240325	-14.51	12940	20240703	18.86	17990	-14.51	20240325	12940	18.86	20240703	17990	-14.51	20240325	12940	18.86	20240703	0.34	N	005250	500	253 억	4048738	N	N	3	N	N
157	20240802	130153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15430	-420	5	-2.65	493094160	31825	29.78	15550	15800	15340	20600	11100	15850	15493.92	8.61	2720	-2390	16650	16250	15650	15250	14650	16450	15450	253	4750	500	11720	10	1	47028210	7256	-14.12	0.77	12	0.07	-1093.00	20155.00	17990	20240325	-14.23	12940	20240703	19.24	17990	-14.23	20240325	12940	19.24	20240703	17990	-14.23	20240325	12940	19.24	20240703	0.34	N	005250	500	253 억	4048738	N	N	3	N	N
158	20240802	120154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15410	-440	5	-2.78	431993220	27854	26.07	15550	15800	15340	20600	11100	15850	15509.20	8.61	2720	-1601	16650	16250	15650	15250	14650	16450	15450	253	4750	500	11720	10	1	47028210	7247	-14.10	0.76	12	0.06	-1093.00	20155.00	17990	20240325	-14.34	12940	20240703	19.09	17990	-14.34	20240325	12940	19.09	20240703	17990	-14.34	20240325	12940	19.09	20240703	0.34	N	005250	500	253 억	4048738	N	N	3	N	N
159	20240802	110154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15440	-410	5	-2.59	333332380	21451	20.08	15550	15800	15430	20600	11100	15850	15539.25	8.61	2720	1154	16650	16250	15650	15250	14650	16450	15450	253	4750	500	11720	10	1	47028210	7261	-14.13	0.77	12	0.05	-1093.00	20155.00	17990	20240325	-14.17	12940	20240703	19.32	17990	-14.17	20240325	12940	19.32	20240703	17990	-14.17	20240325	12940	19.32	20240703	0.34	N	005250	500	253 억	4048738	N	N	3	N	N
160	20240802	100152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15540	-310	5	-1.96	196096040	12583	11.78	15550	15800	15490	20600	11100	15850	15584.20	8.61	2720	3464	16650	16250	15650	15250	14650	16450	15450	253	4750	500	11720	10	1	47028210	7308	-14.22	0.77	12	0.03	-1093.00	20155.00	17990	20240325	-13.62	12940	20240703	20.09	17990	-13.62	20240325	12940	20.09	20240703	17990	-13.62	20240325	12940	20.09	20240703	0.34	N	005250	500	253 억	4048738	N	N	3	N	N
161	20240802	090155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15680	-170	5	-1.07	23514850	1510	1.41	15550	15700	15550	20600	11100	15850	15572.75	8.61	2720	487	16650	16250	15650	15250	14650	16450	15450	253	4750	500	11720	10	1	47028210	7374	-14.35	0.78	12	0.00	-1093.00	20155.00	17990	20240325	-12.84	12940	20240703	21.17	17990	-12.84	20240325	12940	21.17	20240703	17990	-12.84	20240325	12940	21.17	20240703	0.34	N	005250	500	253 억	4048738	N	N	3	N	N
162	20240801	160152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15850	630	2	4.14	1683512110	106826	187.16	15050	16050	15050	19780	10660	15220	15759.24	8.58	0	8289	15546	15382	15226	15062	14906	15305	14985	253	4560	500	11260	10	1	47028210	7454	-14.50	0.79	12	0.23	-1093.00	20155.00	17990	20240325	-11.90	12920	20230726	22.68	17990	-11.90	20240325	12940	22.49	20240703	17990	-11.90	20240325	12940	22.49	20240703	0.34	N	005250	500	253 억	4033564	N	N	3	N	N
163	20240801	150154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15950	730	2	4.80	1549257460	98377	172.36	15050	16050	15050	19780	10660	15220	15748.17	8.58	0	9649	15546	15382	15226	15062	14906	15305	14985	253	4560	500	11260	10	1	47028210	7501	-14.59	0.79	12	0.21	-1093.00	20155.00	17990	20240325	-11.34	12920	20230726	23.45	17990	-11.34	20240325	12940	23.26	20240703	17990	-11.34	20240325	12940	23.26	20240703	0.34	N	005250	500	253 억	4033564	N	N	427	N	N
164	20240801	140154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15960	740	2	4.86	1371587240	87226	152.82	15050	16050	15050	19780	10660	15220	15724.52	8.58	0	11368	15546	15382	15226	15062	14906	15305	14985	253	4560	500	11260	10	1	47028210	7506	-14.60	0.79	12	0.19	-1093.00	20155.00	17990	20240325	-11.28	12920	20230726	23.53	17990	-11.28	20240325	12940	23.34	20240703	17990	-11.28	20240325	12940	23.34	20240703	0.34	N	005250	500	253 억	4033564	N	N	427	N	N
165	20240801	130153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15940	720	2	4.73	1177052120	75048	131.48	15050	16030	15050	19780	10660	15220	15683.99	8.58	0	9239	15546	15382	15226	15062	14906	15305	14985	253	4560	500	11260	10	1	47028210	7496	-14.58	0.79	12	0.16	-1093.00	20155.00	17990	20240325	-11.40	12920	20230726	23.37	17990	-11.40	20240325	12940	23.18	20240703	17990	-11.40	20240325	12940	23.18	20240703	0.34	N	005250	500	253 억	4033564	N	N	427	N	N
166	20240801	120153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15870	650	2	4.27	861458530	55257	96.81	15050	15990	15050	19780	10660	15220	15590.03	8.58	0	5072	15546	15382	15226	15062	14906	15305	14985	253	4560	500	11260	10	1	47028210	7463	-14.52	0.79	12	0.12	-1093.00	20155.00	17990	20240325	-11.78	12920	20230726	22.83	17990	-11.78	20240325	12940	22.64	20240703	17990	-11.78	20240325	12940	22.64	20240703	0.34	N	005250	500	253 억	4033564	N	N	427	N	N
167	20240801	110153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15850	630	2	4.14	634909860	41034	71.89	15050	15870	15050	19780	10660	15220	15472.78	8.58	0	2303	15546	15382	15226	15062	14906	15305	14985	253	4560	500	11260	10	1	47028210	7454	-14.50	0.79	12	0.09	-1093.00	20155.00	17990	20240325	-11.90	12920	20230726	22.68	17990	-11.90	20240325	12940	22.49	20240703	17990	-11.90	20240325	12940	22.49	20240703	0.34	N	005250	500	253 억	4033564	N	N	427	N	N
168	20240801	100153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15360	140	2	0.92	298454750	19489	34.14	15050	15450	15050	19780	10660	15220	15314.01	8.58	0	-3370	15546	15382	15226	15062	14906	15305	14985	253	4560	500	11260	10	1	47028210	7224	-14.05	0.76	12	0.04	-1093.00	20155.00	17990	20240325	-14.62	12920	20230726	18.89	17990	-14.62	20240325	12940	18.70	20240703	17990	-14.62	20240325	12940	18.70	20240703	0.34	N	005250	500	253 억	4033564	N	N	427	N	N
169	20240801	090151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15070	-150	5	-0.99	12904670	857	1.50	15050	15070	15050	19780	10660	15220	15057.96	8.58	0	-503	15546	15382	15226	15062	14906	15305	14985	253	4560	500	11260	10	1	47028210	7087	-13.79	0.75	12	0.00	-1093.00	20155.00	17990	20240325	-16.23	12920	20230726	16.64	17990	-16.23	20240325	12940	16.46	20240703	17990	-16.23	20240325	12940	16.46	20240703	0.34	N	005250	500	253 억	4033564	N	N	427	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History