KissMeData/018260/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150700	300	2	0.20	21687303900	143785	142.00	151800	151900	149600	195500	105300	150400	150831.49	19.00	0	12892	153600	152000	149400	147800	145200	152800	148600	387	45100	500	117310	100	1	77377800	116608	16.82	1.35	12	0.19	8962.00	111913.00	174000	20231214	-13.39	128200	20231024	17.55	173000	-12.89	20240223	133900	12.55	20240805	174000	-13.39	20231214	128200	17.55	20231024	0.08	N	018260	500	386 억	14701220	N	N	4622	N	N
3	20240830	150329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151400	1000	2	0.66	11962546200	79262	78.28	151800	151900	149600	195500	105300	150400	150924.10	19.00	0	15401	153600	152000	149400	147800	145200	152800	148600	387	45100	500	117310	100	1	77377800	117150	16.89	1.35	12	0.10	8962.00	111913.00	174000	20231214	-12.99	128200	20231024	18.10	173000	-12.49	20240223	133900	13.07	20240805	174000	-12.99	20231214	128200	18.10	20231024	0.08	N	018260	500	386 억	14701220	N	N	356	N	N
4	20240830	140329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151000	600	2	0.40	9681483300	64132	63.33	151800	151900	149600	195500	105300	150400	150961.82	19.00	0	11729	153600	152000	149400	147800	145200	152800	148600	387	45100	500	117310	100	1	77377800	116840	16.85	1.35	12	0.08	8962.00	111913.00	174000	20231214	-13.22	128200	20231024	17.78	173000	-12.72	20240223	133900	12.77	20240805	174000	-13.22	20231214	128200	17.78	20231024	0.08	N	018260	500	386 억	14701220	N	N	356	N	N
5	20240830	130328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151600	1200	2	0.80	8041506800	53279	52.62	151800	151900	149600	195500	105300	150400	150932.01	19.00	0	9899	153600	152000	149400	147800	145200	152800	148600	387	45100	500	117310	100	1	77377800	117305	16.92	1.35	12	0.07	8962.00	111913.00	174000	20231214	-12.87	128200	20231024	18.25	173000	-12.37	20240223	133900	13.22	20240805	174000	-12.87	20231214	128200	18.25	20231024	0.08	N	018260	500	386 억	14701220	N	N	356	N	N
6	20240830	120329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150600	200	2	0.13	6373124600	42248	41.72	151800	151900	149600	195500	105300	150400	150850.33	19.00	0	6695	153600	152000	149400	147800	145200	152800	148600	387	45100	500	117310	100	1	77377800	116531	16.80	1.35	12	0.05	8962.00	111913.00	174000	20231214	-13.45	128200	20231024	17.47	173000	-12.95	20240223	133900	12.47	20240805	174000	-13.45	20231214	128200	17.47	20231024	0.08	N	018260	500	386 억	14701220	N	N	356	N	N
7	20240830	110330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151000	600	2	0.40	5043834300	33432	33.02	151800	151900	149600	195500	105300	150400	150868.46	19.00	0	5372	153600	152000	149400	147800	145200	152800	148600	387	45100	500	117310	100	1	77377800	116840	16.85	1.35	12	0.04	8962.00	111913.00	174000	20231214	-13.22	128200	20231024	17.78	173000	-12.72	20240223	133900	12.77	20240805	174000	-13.22	20231214	128200	17.78	20231024	0.08	N	018260	500	386 억	14701220	N	N	356	N	N
8	20240830	100332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150600	200	2	0.13	1782456400	11831	11.68	151800	151800	149600	195500	105300	150400	150659.83	19.00	0	71	153600	152000	149400	147800	145200	152800	148600	387	45100	500	117310	100	1	77377800	116531	16.80	1.35	12	0.02	8962.00	111913.00	174000	20231214	-13.45	128200	20231024	17.47	173000	-12.95	20240223	133900	12.47	20240805	174000	-13.45	20231214	128200	17.47	20231024	0.08	N	018260	500	386 억	14701220	N	N	356	N	N
9	20240830	090331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151400	1000	2	0.66	160785200	1062	1.05	151800	151800	150500	195500	105300	150400	151398.49	19.00	0	-27	153600	152000	149400	147800	145200	152800	148600	387	45100	500	117310	100	1	77377800	117150	16.89	1.35	12	0.00	8962.00	111913.00	174000	20231214	-12.99	128200	20231024	18.10	173000	-12.49	20240223	133900	13.07	20240805	174000	-12.99	20231214	128200	18.10	20231024	0.08	N	018260	500	386 억	14701220	N	N	356	N	N
10	20240829	160330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150400	900	2	0.60	15172341700	101227	112.58	149100	151000	146800	194300	104700	149500	149884.32	19.00	0	3589	154033	151766	150033	147766	146033	150900	146900	387	44800	500	116610	100	1	77377800	116376	16.78	1.34	12	0.13	8962.00	111913.00	174000	20231214	-13.56	128200	20231024	17.32	173000	-13.06	20240223	133900	12.32	20240805	174000	-13.56	20231214	128200	17.32	20231024	0.09	N	018260	500	386 억	14698267	N	N	356	N	N
11	20240829	150333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150400	900	2	0.60	12997009300	86767	96.50	149100	151000	146800	194300	104700	149500	149792.08	19.00	0	2381	154033	151766	150033	147766	146033	150900	146900	387	44800	500	116610	100	1	77377800	116376	16.78	1.34	12	0.11	8962.00	111913.00	174000	20231214	-13.56	128200	20231024	17.32	173000	-13.06	20240223	133900	12.32	20240805	174000	-13.56	20231214	128200	17.32	20231024	0.09	N	018260	500	386 억	14698267	N	N	145	N	N
12	20240829	140335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150700	1200	2	0.80	10679365500	71357	79.36	149100	151000	146800	194300	104700	149500	149661.08	19.00	0	6022	154033	151766	150033	147766	146033	150900	146900	387	44800	500	116610	100	1	77377800	116608	16.82	1.35	12	0.09	8962.00	111913.00	174000	20231214	-13.39	128200	20231024	17.55	173000	-12.89	20240223	133900	12.55	20240805	174000	-13.39	20231214	128200	17.55	20231024	0.09	N	018260	500	386 억	14698267	N	N	145	N	N
13	20240829	130334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151000	1500	2	1.00	8467349200	56662	63.02	149100	151000	146800	194300	104700	149500	149436.12	19.00	0	5488	154033	151766	150033	147766	146033	150900	146900	387	44800	500	116610	100	1	77377800	116840	16.85	1.35	12	0.07	8962.00	111913.00	174000	20231214	-13.22	128200	20231024	17.78	173000	-12.72	20240223	133900	12.77	20240805	174000	-13.22	20231214	128200	17.78	20231024	0.09	N	018260	500	386 억	14698267	N	N	145	N	N
14	20240829	120331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150700	1200	2	0.80	6774097200	45432	50.53	149100	150900	146800	194300	104700	149500	149104.09	19.00	0	4106	154033	151766	150033	147766	146033	150900	146900	387	44800	500	116610	100	1	77377800	116608	16.82	1.35	12	0.06	8962.00	111913.00	174000	20231214	-13.39	128200	20231024	17.55	173000	-12.89	20240223	133900	12.55	20240805	174000	-13.39	20231214	128200	17.55	20231024	0.09	N	018260	500	386 억	14698267	N	N	145	N	N
15	20240829	110335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149700	200	2	0.13	5257100700	35343	39.31	149100	150900	146800	194300	104700	149500	148745.17	19.00	0	2731	154033	151766	150033	147766	146033	150900	146900	387	44800	500	116610	100	1	77377800	115835	16.70	1.34	12	0.05	8962.00	111913.00	174000	20231214	-13.97	128200	20231024	16.77	173000	-13.47	20240223	133900	11.80	20240805	174000	-13.97	20231214	128200	16.77	20231024	0.09	N	018260	500	386 억	14698267	N	N	145	N	N
16	20240829	100333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149500	0	3	0.00	3352116100	22641	25.18	149100	149700	146800	194300	104700	149500	148055.13	19.00	0	-15	154033	151766	150033	147766	146033	150900	146900	387	44800	500	116610	100	1	77377800	115680	16.68	1.34	12	0.03	8962.00	111913.00	174000	20231214	-14.08	128200	20231024	16.61	173000	-13.58	20240223	133900	11.65	20240805	174000	-14.08	20231214	128200	16.61	20231024	0.09	N	018260	500	386 억	14698267	N	N	145	N	N
17	20240829	090334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147900	-1600	5	-1.07	501969000	3384	3.76	149100	149100	147700	194300	104700	149500	148335.99	19.00	0	-194	154033	151766	150033	147766	146033	150900	146900	387	44800	500	116610	100	1	77377800	114442	16.50	1.32	12	0.00	8962.00	111913.00	174000	20231214	-15.00	128200	20231024	15.37	173000	-14.51	20240223	133900	10.46	20240805	174000	-15.00	20231214	128200	15.37	20231024	0.09	N	018260	500	386 억	14698267	N	N	145	N	N
18	20240828	160323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149500	-2900	5	-1.90	13390037800	89448	59.44	151500	152300	148300	198100	106700	152400	149696.47	19.01	0	-9368	155800	154100	152400	150700	149000	154950	151550	387	45700	500	118870	100	1	77377800	115680	16.68	1.34	12	0.12	8962.00	111913.00	174000	20231214	-14.08	128200	20231024	16.61	173000	-13.58	20240223	133900	11.65	20240805	174000	-14.08	20231214	128200	16.61	20231024	0.09	N	018260	500	386 억	14708171	N	N	145	N	N
19	20240828	150325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149500	-2900	5	-1.90	11251215800	75136	49.93	151500	152300	148300	198100	106700	152400	149744.67	19.01	0	-8961	155800	154100	152400	150700	149000	154950	151550	387	45700	500	118870	100	1	77377800	115680	16.68	1.34	12	0.10	8962.00	111913.00	174000	20231214	-14.08	128200	20231024	16.61	173000	-13.58	20240223	133900	11.65	20240805	174000	-14.08	20231214	128200	16.61	20231024	0.09	N	018260	500	386 억	14708171	N	N	1031	N	N
20	20240828	140326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149900	-2500	5	-1.64	9448706600	63085	41.92	151500	152300	148300	198100	106700	152400	149777.39	19.01	0	-7660	155800	154100	152400	150700	149000	154950	151550	387	45700	500	118870	100	1	77377800	115989	16.73	1.34	12	0.08	8962.00	111913.00	174000	20231214	-13.85	128200	20231024	16.93	173000	-13.35	20240223	133900	11.95	20240805	174000	-13.85	20231214	128200	16.93	20231024	0.09	N	018260	500	386 억	14708171	N	N	1031	N	N
21	20240828	130327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149600	-2800	5	-1.84	7532647000	50293	33.42	151500	152300	148300	198100	106700	152400	149775.26	19.01	0	-6401	155800	154100	152400	150700	149000	154950	151550	387	45700	500	118870	100	1	77377800	115757	16.69	1.34	12	0.06	8962.00	111913.00	174000	20231214	-14.02	128200	20231024	16.69	173000	-13.53	20240223	133900	11.73	20240805	174000	-14.02	20231214	128200	16.69	20231024	0.09	N	018260	500	386 억	14708171	N	N	1031	N	N
22	20240828	120325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149700	-2700	5	-1.77	6583187200	43952	29.21	151500	152300	148300	198100	106700	152400	149781.29	19.01	0	-5631	155800	154100	152400	150700	149000	154950	151550	387	45700	500	118870	100	1	77377800	115835	16.70	1.34	12	0.06	8962.00	111913.00	174000	20231214	-13.97	128200	20231024	16.77	173000	-13.47	20240223	133900	11.80	20240805	174000	-13.97	20231214	128200	16.77	20231024	0.09	N	018260	500	386 억	14708171	N	N	1031	N	N
23	20240828	110327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150000	-2400	5	-1.57	5067519700	33854	22.50	151500	152300	148300	198100	106700	152400	149687.47	19.01	0	-4834	155800	154100	152400	150700	149000	154950	151550	387	45700	500	118870	100	1	77377800	116067	16.74	1.34	12	0.04	8962.00	111913.00	174000	20231214	-13.79	128200	20231024	17.00	173000	-13.29	20240223	133900	12.02	20240805	174000	-13.79	20231214	128200	17.00	20231024	0.09	N	018260	500	386 억	14708171	N	N	1031	N	N
24	20240828	100336	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149600	-2800	5	-1.84	2821391200	18787	12.49	151500	152300	148900	198100	106700	152400	150177.85	19.01	0	-5155	155800	154100	152400	150700	149000	154950	151550	387	45700	500	118870	100	1	77377800	115757	16.69	1.34	12	0.02	8962.00	111913.00	174000	20231214	-14.02	128200	20231024	16.69	173000	-13.53	20240223	133900	11.73	20240805	174000	-14.02	20231214	128200	16.69	20231024	0.09	N	018260	500	386 억	14708171	N	N	1031	N	N
25	20240828	090330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151900	-500	5	-0.33	150673700	993	0.66	151500	152300	151500	198100	106700	152400	151735.85	19.01	0	-148	155800	154100	152400	150700	149000	154950	151550	387	45700	500	118870	100	1	77377800	117537	16.95	1.36	12	0.00	8962.00	111913.00	174000	20231214	-12.70	128200	20231024	18.49	173000	-12.20	20240223	133900	13.44	20240805	174000	-12.70	20231214	128200	18.49	20231024	0.09	N	018260	500	386 억	14708171	N	N	1031	N	N
26	20240827	160325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152400	400	2	0.26	22240333200	145440	143.86	151800	154100	150700	197600	106400	152000	152918.04	19.02	0	-15912	155133	153566	150933	149366	146733	154350	150150	387	45600	500	118560	100	1	77377800	117924	17.01	1.36	12	0.19	8962.00	111913.00	174000	20231214	-12.41	128200	20231024	18.88	173000	-11.91	20240223	133900	13.82	20240805	174000	-12.41	20231214	128200	18.88	20231024	0.09	N	018260	500	386 억	14714794	N	N	1031	N	N
27	20240827	150326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152700	700	2	0.46	19284980800	126028	124.66	151800	154100	150700	197600	106400	152000	153021.40	19.02	0	-12037	155133	153566	150933	149366	146733	154350	150150	387	45600	500	118560	100	1	77377800	118156	17.04	1.36	12	0.16	8962.00	111913.00	174000	20231214	-12.24	128200	20231024	19.11	173000	-11.73	20240223	133900	14.04	20240805	174000	-12.24	20231214	128200	19.11	20231024	0.09	N	018260	500	386 억	14714794	N	N	123	N	N
28	20240827	140326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153400	1400	2	0.92	15933791400	104109	102.98	151800	154100	150700	197600	106400	152000	153049.13	19.02	0	-1692	155133	153566	150933	149366	146733	154350	150150	387	45600	500	118560	100	1	77377800	118698	17.12	1.37	12	0.13	8962.00	111913.00	174000	20231214	-11.84	128200	20231024	19.66	173000	-11.33	20240223	133900	14.56	20240805	174000	-11.84	20231214	128200	19.66	20231024	0.09	N	018260	500	386 억	14714794	N	N	123	N	N
29	20240827	130326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152700	700	2	0.46	12479105400	81596	80.71	151800	154100	150700	197600	106400	152000	152937.71	19.02	0	1653	155133	153566	150933	149366	146733	154350	150150	387	45600	500	118560	100	1	77377800	118156	17.04	1.36	12	0.11	8962.00	111913.00	174000	20231214	-12.24	128200	20231024	19.11	173000	-11.73	20240223	133900	14.04	20240805	174000	-12.24	20231214	128200	19.11	20231024	0.09	N	018260	500	386 억	14714794	N	N	123	N	N
30	20240827	120328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153200	1200	2	0.79	10692066800	69906	69.15	151800	154100	150700	197600	106400	152000	152949.20	19.02	0	6190	155133	153566	150933	149366	146733	154350	150150	387	45600	500	118560	100	1	77377800	118543	17.09	1.37	12	0.09	8962.00	111913.00	174000	20231214	-11.95	128200	20231024	19.50	173000	-11.45	20240223	133900	14.41	20240805	174000	-11.95	20231214	128200	19.50	20231024	0.09	N	018260	500	386 억	14714794	N	N	123	N	N
31	20240827	110328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152400	400	2	0.26	8568513000	56023	55.41	151800	154100	150700	197600	106400	152000	152946.34	19.02	0	9677	155133	153566	150933	149366	146733	154350	150150	387	45600	500	118560	100	1	77377800	117924	17.01	1.36	12	0.07	8962.00	111913.00	174000	20231214	-12.41	128200	20231024	18.88	173000	-11.91	20240223	133900	13.82	20240805	174000	-12.41	20231214	128200	18.88	20231024	0.09	N	018260	500	386 억	14714794	N	N	123	N	N
32	20240827	100325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153300	1300	2	0.86	6002599700	39235	38.81	151800	154100	150700	197600	106400	152000	152990.94	19.02	0	9088	155133	153566	150933	149366	146733	154350	150150	387	45600	500	118560	100	1	77377800	118620	17.11	1.37	12	0.05	8962.00	111913.00	174000	20231214	-11.90	128200	20231024	19.58	173000	-11.39	20240223	133900	14.49	20240805	174000	-11.90	20231214	128200	19.58	20231024	0.09	N	018260	500	386 억	14714794	N	N	123	N	N
33	20240827	090324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151200	-800	5	-0.53	348711600	2296	2.27	151800	152900	151000	197600	106400	152000	151877.87	19.02	0	633	155133	153566	150933	149366	146733	154350	150150	387	45600	500	118560	100	1	77377800	116995	16.87	1.35	12	0.00	8962.00	111913.00	174000	20231214	-13.10	128200	20231024	17.94	173000	-12.60	20240223	133900	12.92	20240805	174000	-13.10	20231214	128200	17.94	20231024	0.09	N	018260	500	386 억	14714794	N	N	123	N	N
34	20240826	160322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152000	3100	2	2.08	15255517700	101069	127.36	148500	152500	148300	193500	104300	148900	150941.39	19.01	0	-11135	151566	150232	149166	147832	146766	149700	147300	387	44600	500	116140	100	1	77377800	117614	16.96	1.36	12	0.13	8962.00	111913.00	174000	20231214	-12.64	128200	20231024	18.56	173000	-12.14	20240223	133900	13.52	20240805	174000	-12.64	20231214	128200	18.56	20231024	0.09	N	018260	500	386 억	14708069	N	N	123	N	N
35	20240826	150325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151600	2700	2	1.81	13255766300	87902	110.77	148500	152500	148300	193500	104300	148900	150801.73	19.01	0	-9444	151566	150232	149166	147832	146766	149700	147300	387	44600	500	116140	100	1	77377800	117305	16.92	1.35	12	0.11	8962.00	111913.00	174000	20231214	-12.87	128200	20231024	18.25	173000	-12.37	20240223	133900	13.22	20240805	174000	-12.87	20231214	128200	18.25	20231024	0.09	N	018260	500	386 억	14708069	N	N	14	N	N
36	20240826	140325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151700	2800	2	1.88	10573910700	70199	88.46	148500	152500	148300	193500	104300	148900	150627.75	19.01	0	-4935	151566	150232	149166	147832	146766	149700	147300	387	44600	500	116140	100	1	77377800	117382	16.93	1.36	12	0.09	8962.00	111913.00	174000	20231214	-12.82	128200	20231024	18.33	173000	-12.31	20240223	133900	13.29	20240805	174000	-12.82	20231214	128200	18.33	20231024	0.09	N	018260	500	386 억	14708069	N	N	14	N	N
37	20240826	130327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151400	2500	2	1.68	7780636200	51813	65.29	148500	151700	148300	193500	104300	148900	150167.74	19.01	0	-5788	151566	150232	149166	147832	146766	149700	147300	387	44600	500	116140	100	1	77377800	117150	16.89	1.35	12	0.07	8962.00	111913.00	174000	20231214	-12.99	128200	20231024	18.10	173000	-12.49	20240223	133900	13.07	20240805	174000	-12.99	20231214	128200	18.10	20231024	0.09	N	018260	500	386 억	14708069	N	N	14	N	N
38	20240826	120325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150900	2000	2	1.34	5734980500	38295	48.26	148500	150900	148300	193500	104300	148900	149758.03	19.01	0	-5409	151566	150232	149166	147832	146766	149700	147300	387	44600	500	116140	100	1	77377800	116763	16.84	1.35	12	0.05	8962.00	111913.00	174000	20231214	-13.28	128200	20231024	17.71	173000	-12.77	20240223	133900	12.70	20240805	174000	-13.28	20231214	128200	17.71	20231024	0.09	N	018260	500	386 억	14708069	N	N	14	N	N
39	20240826	110325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150400	1500	2	1.01	4180207900	27965	35.24	148500	150500	148300	193500	104300	148900	149480.07	19.01	0	-4455	151566	150232	149166	147832	146766	149700	147300	387	44600	500	116140	100	1	77377800	116376	16.78	1.34	12	0.04	8962.00	111913.00	174000	20231214	-13.56	128200	20231024	17.32	173000	-13.06	20240223	133900	12.32	20240805	174000	-13.56	20231214	128200	17.32	20231024	0.09	N	018260	500	386 억	14708069	N	N	14	N	N
40	20240826	100326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149100	200	2	0.13	1859905900	12442	15.68	148500	150300	148300	193500	104300	148900	149486.28	19.01	0	-2146	151566	150232	149166	147832	146766	149700	147300	387	44600	500	116140	100	1	77377800	115370	16.64	1.33	12	0.02	8962.00	111913.00	174000	20231214	-14.31	128200	20231024	16.30	173000	-13.82	20240223	133900	11.35	20240805	174000	-14.31	20231214	128200	16.30	20231024	0.09	N	018260	500	386 억	14708069	N	N	14	N	N
41	20240826	090324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149300	400	2	0.27	170003900	1141	1.44	148500	149700	148500	193500	104300	148900	148995.87	19.01	0	-608	151566	150232	149166	147832	146766	149700	147300	387	44600	500	116140	100	1	77377800	115525	16.66	1.33	12	0.00	8962.00	111913.00	174000	20231214	-14.20	128200	20231024	16.46	173000	-13.70	20240223	133900	11.50	20240805	174000	-14.20	20231214	128200	16.46	20231024	0.09	N	018260	500	386 억	14708069	N	N	14	N	N
42	20240823	160324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148900	-1500	5	-1.00	11832541200	79340	38.62	149500	150500	148100	195500	105300	150400	149137.41	19.04	0	-5243	153200	151800	149400	148000	145600	152500	148700	387	45100	500	117310	100	1	77377800	115216	16.61	1.33	12	0.10	8962.00	111913.00	174000	20231214	-14.43	128200	20231024	16.15	173000	-13.93	20240223	133900	11.20	20240805	174000	-14.43	20231214	128200	16.15	20231024	0.10	N	018260	500	386 억	14729206	N	N	14	N	N
43	20240823	150325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149500	-900	5	-0.60	10366280100	69508	33.83	149500	150500	148100	195500	105300	150400	149137.83	19.04	0	-2466	153200	151800	149400	148000	145600	152500	148700	387	45100	500	117310	100	1	77377800	115680	16.68	1.34	12	0.09	8962.00	111913.00	174000	20231214	-14.08	128200	20231024	16.61	173000	-13.58	20240223	133900	11.65	20240805	174000	-14.08	20231214	128200	16.61	20231024	0.10	N	018260	500	386 억	14729206	N	N	302	N	N
44	20240823	140325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148400	-2000	5	-1.33	7982351000	53534	26.06	149500	150500	148100	195500	105300	150400	149107.92	19.04	0	1409	153200	151800	149400	148000	145600	152500	148700	387	45100	500	117310	100	1	77377800	114829	16.56	1.33	12	0.07	8962.00	111913.00	174000	20231214	-14.71	128200	20231024	15.76	173000	-14.22	20240223	133900	10.83	20240805	174000	-14.71	20231214	128200	15.76	20231024	0.10	N	018260	500	386 억	14729206	N	N	302	N	N
45	20240823	130324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148700	-1700	5	-1.13	6646096700	44530	21.67	149500	150500	148200	195500	105300	150400	149249.71	19.04	0	770	153200	151800	149400	148000	145600	152500	148700	387	45100	500	117310	100	1	77377800	115061	16.59	1.33	12	0.06	8962.00	111913.00	174000	20231214	-14.54	128200	20231024	15.99	173000	-14.05	20240223	133900	11.05	20240805	174000	-14.54	20231214	128200	15.99	20231024	0.10	N	018260	500	386 억	14729206	N	N	302	N	N
46	20240823	120324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148600	-1800	5	-1.20	5102961300	34146	16.62	149500	150500	148600	195500	105300	150400	149445.19	19.04	0	-92	153200	151800	149400	148000	145600	152500	148700	387	45100	500	117310	100	1	77377800	114983	16.58	1.33	12	0.04	8962.00	111913.00	174000	20231214	-14.60	128200	20231024	15.91	173000	-14.10	20240223	133900	10.98	20240805	174000	-14.60	20231214	128200	15.91	20231024	0.10	N	018260	500	386 억	14729206	N	N	302	N	N
47	20240823	110322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149000	-1400	5	-0.93	3996829500	26715	13.00	149500	150500	148800	195500	105300	150400	149609.76	19.04	0	166	153200	151800	149400	148000	145600	152500	148700	387	45100	500	117310	100	1	77377800	115293	16.63	1.33	12	0.03	8962.00	111913.00	174000	20231214	-14.37	128200	20231024	16.22	173000	-13.87	20240223	133900	11.28	20240805	174000	-14.37	20231214	128200	16.22	20231024	0.10	N	018260	500	386 억	14729206	N	N	302	N	N
48	20240823	100323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150300	-100	5	-0.07	2021618000	13523	6.58	149500	150500	148800	195500	105300	150400	149494.38	19.04	0	232	153200	151800	149400	148000	145600	152500	148700	387	45100	500	117310	100	1	77377800	116299	16.77	1.34	12	0.02	8962.00	111913.00	174000	20231214	-13.62	128200	20231024	17.24	173000	-13.12	20240223	133900	12.25	20240805	174000	-13.62	20231214	128200	17.24	20231024	0.10	N	018260	500	386 억	14729206	N	N	302	N	N
49	20240823	090325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149600	-800	5	-0.53	262779700	1757	0.86	149500	150500	149100	195500	105300	150400	149558.71	19.04	0	159	153200	151800	149400	148000	145600	152500	148700	387	45100	500	117310	100	1	77377800	115757	16.69	1.34	12	0.00	8962.00	111913.00	174000	20231214	-14.02	128200	20231024	16.69	173000	-13.53	20240223	133900	11.73	20240805	174000	-14.02	20231214	128200	16.69	20231024	0.10	N	018260	500	386 억	14729206	N	N	302	N	N
50	20240822	160322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150400	4100	2	2.80	28324394900	188834	145.73	147500	150800	147000	190100	102500	146300	149996.20	19.06	0	-8226	150966	148632	145066	142732	139166	149800	143900	387	43800	500	114110	100	1	77377800	116376	16.78	1.34	12	0.24	8962.00	111913.00	174000	20231214	-13.56	128200	20231024	17.32	173000	-13.06	20240223	133900	12.32	20240805	174000	-13.56	20231214	128200	17.32	20231024	0.10	N	018260	500	386 억	14745283	N	N	302	N	N
51	20240822	150325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150400	4100	2	2.80	23597004700	157423	121.49	147500	150800	147000	190100	102500	146300	149895.53	19.06	0	-8109	150966	148632	145066	142732	139166	149800	143900	387	43800	500	114110	100	1	77377800	116376	16.78	1.34	12	0.20	8962.00	111913.00	174000	20231214	-13.56	128200	20231024	17.32	173000	-13.06	20240223	133900	12.32	20240805	174000	-13.56	20231214	128200	17.32	20231024	0.10	N	018260	500	386 억	14745283	N	N	1154	N	N
52	20240822	140326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149900	3600	2	2.46	19520496100	130281	100.54	147500	150800	147000	190100	102500	146300	149833.79	19.06	0	-5481	150966	148632	145066	142732	139166	149800	143900	387	43800	500	114110	100	1	77377800	115989	16.73	1.34	12	0.17	8962.00	111913.00	174000	20231214	-13.85	128200	20231024	16.93	173000	-13.35	20240223	133900	11.95	20240805	174000	-13.85	20231214	128200	16.93	20231024	0.10	N	018260	500	386 억	14745283	N	N	1154	N	N
53	20240822	130324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149900	3600	2	2.46	16938368600	113054	87.25	147500	150800	147000	190100	102500	146300	149825.47	19.06	0	-401	150966	148632	145066	142732	139166	149800	143900	387	43800	500	114110	100	1	77377800	115989	16.73	1.34	12	0.15	8962.00	111913.00	174000	20231214	-13.85	128200	20231024	16.93	173000	-13.35	20240223	133900	11.95	20240805	174000	-13.85	20231214	128200	16.93	20231024	0.10	N	018260	500	386 억	14745283	N	N	1154	N	N
54	20240822	120328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149900	3600	2	2.46	14432857100	96333	74.34	147500	150800	147000	190100	102500	146300	149822.56	19.06	0	4932	150966	148632	145066	142732	139166	149800	143900	387	43800	500	114110	100	1	77377800	115989	16.73	1.34	12	0.12	8962.00	111913.00	174000	20231214	-13.85	128200	20231024	16.93	173000	-13.35	20240223	133900	11.95	20240805	174000	-13.85	20231214	128200	16.93	20231024	0.10	N	018260	500	386 억	14745283	N	N	1154	N	N
55	20240822	110323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150300	4000	2	2.73	11993746500	80063	61.79	147500	150800	147000	190100	102500	146300	149803.86	19.06	0	8109	150966	148632	145066	142732	139166	149800	143900	387	43800	500	114110	100	1	77377800	116299	16.77	1.34	12	0.10	8962.00	111913.00	174000	20231214	-13.62	128200	20231024	17.24	173000	-13.12	20240223	133900	12.25	20240805	174000	-13.62	20231214	128200	17.24	20231024	0.10	N	018260	500	386 억	14745283	N	N	1154	N	N
56	20240822	100324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149900	3600	2	2.46	8703249800	58170	44.89	147500	150800	147000	190100	102500	146300	149617.50	19.06	0	13985	150966	148632	145066	142732	139166	149800	143900	387	43800	500	114110	100	1	77377800	115989	16.73	1.34	12	0.08	8962.00	111913.00	174000	20231214	-13.85	128200	20231024	16.93	173000	-13.35	20240223	133900	11.95	20240805	174000	-13.85	20231214	128200	16.93	20231024	0.10	N	018260	500	386 억	14745283	N	N	1154	N	N
57	20240822	090322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148200	1900	2	1.30	693138100	4679	3.61	147500	148900	147000	190100	102500	146300	148138.09	19.06	0	969	150966	148632	145066	142732	139166	149800	143900	387	43800	500	114110	100	1	77377800	114674	16.54	1.32	12	0.01	8962.00	111913.00	174000	20231214	-14.83	128200	20231024	15.60	173000	-14.34	20240223	133900	10.68	20240805	174000	-14.83	20231214	128200	15.60	20231024	0.10	N	018260	500	386 억	14745283	N	N	1154	N	N
58	20240821	160323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146300	4200	2	2.96	18873889000	129532	167.38	141500	147400	141500	184700	99500	142100	145708.09	19.07	0	8890	144433	143266	141933	140766	139433	142600	140100	387	42600	500	110830	100	1	77377800	113204	16.32	1.31	12	0.17	8962.00	111913.00	174000	20231214	-15.92	128200	20231024	14.12	173000	-15.43	20240223	133900	9.26	20240805	174000	-15.92	20231214	128200	14.12	20231024	0.10	N	018260	500	386 억	14755875	N	N	1144	N	N
59	20240821	150326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147100	5000	2	3.52	17184258900	118005	152.49	141500	147400	141500	184700	99500	142100	145623.14	19.07	0	9781	144433	143266	141933	140766	139433	142600	140100	387	42600	500	110830	100	1	77377800	113823	16.41	1.31	12	0.15	8962.00	111913.00	174000	20231214	-15.46	128200	20231024	14.74	173000	-14.97	20240223	133900	9.86	20240805	174000	-15.46	20231214	128200	14.74	20231024	0.10	N	018260	500	386 억	14755875	N	N	190	N	N
60	20240821	140323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146800	4700	2	3.31	13173121700	90714	117.22	141500	147000	141500	184700	99500	142100	145215.97	19.07	0	9555	144433	143266	141933	140766	139433	142600	140100	387	42600	500	110830	100	1	77377800	113591	16.38	1.31	12	0.12	8962.00	111913.00	174000	20231214	-15.63	128200	20231024	14.51	173000	-15.14	20240223	133900	9.63	20240805	174000	-15.63	20231214	128200	14.51	20231024	0.10	N	018260	500	386 억	14755875	N	N	190	N	N
61	20240821	130324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	144700	2600	2	1.83	10264603500	70797	91.48	141500	147000	141500	184700	99500	142100	144986.42	19.07	0	7496	144433	143266	141933	140766	139433	142600	140100	387	42600	500	110830	100	1	77377800	111966	16.15	1.29	12	0.09	8962.00	111913.00	174000	20231214	-16.84	128200	20231024	12.87	173000	-16.36	20240223	133900	8.07	20240805	174000	-16.84	20231214	128200	12.87	20231024	0.10	N	018260	500	386 억	14755875	N	N	190	N	N
62	20240821	120327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	144300	2200	2	1.55	9272925500	63949	82.64	141500	147000	141500	184700	99500	142100	145005.01	19.07	0	7897	144433	143266	141933	140766	139433	142600	140100	387	42600	500	110830	100	1	77377800	111656	16.10	1.29	12	0.08	8962.00	111913.00	174000	20231214	-17.07	128200	20231024	12.56	173000	-16.59	20240223	133900	7.77	20240805	174000	-17.07	20231214	128200	12.56	20231024	0.10	N	018260	500	386 억	14755875	N	N	190	N	N
63	20240821	110322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143800	1700	2	1.20	8096380000	55786	72.09	141500	147000	141500	184700	99500	142100	145132.83	19.07	0	6308	144433	143266	141933	140766	139433	142600	140100	387	42600	500	110830	100	1	77377800	111269	16.05	1.28	12	0.07	8962.00	111913.00	174000	20231214	-17.36	128200	20231024	12.17	173000	-16.88	20240223	133900	7.39	20240805	174000	-17.36	20231214	128200	12.17	20231024	0.10	N	018260	500	386 억	14755875	N	N	190	N	N
64	20240821	100325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	145200	3100	2	2.18	5880285000	40458	52.28	141500	147000	141500	184700	99500	142100	145342.95	19.07	0	6356	144433	143266	141933	140766	139433	142600	140100	387	42600	500	110830	100	1	77377800	112353	16.20	1.30	12	0.05	8962.00	111913.00	174000	20231214	-16.55	128200	20231024	13.26	173000	-16.07	20240223	133900	8.44	20240805	174000	-16.55	20231214	128200	13.26	20231024	0.10	N	018260	500	386 억	14755875	N	N	190	N	N
65	20240821	090323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142800	700	2	0.49	259041800	1827	2.36	141500	142800	141500	184700	99500	142100	141785.33	19.07	0	829	144433	143266	141933	140766	139433	142600	140100	387	42600	500	110830	100	1	77377800	110495	15.93	1.28	12	0.00	8962.00	111913.00	174000	20231214	-17.93	128200	20231024	11.39	173000	-17.46	20240223	133900	6.65	20240805	174000	-17.93	20231214	128200	11.39	20231024	0.10	N	018260	500	386 억	14755875	N	N	190	N	N
66	20240820	160319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142100	300	2	0.21	10975586100	77372	106.69	142900	143100	140600	184300	99300	141800	141854.69	19.08	0	9573	143733	142766	142033	141066	140333	142400	140700	387	42500	500	110600	100	1	77377800	109954	15.86	1.27	12	0.10	8962.00	111913.00	174000	20231214	-18.33	128200	20231024	10.84	173000	-17.86	20240223	133900	6.12	20240805	174000	-18.33	20231214	128200	10.84	20231024	0.10	N	018260	500	386 억	14767051	N	N	190	N	N
67	20240820	150323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142200	400	2	0.28	9579340400	67548	93.14	142900	143100	140600	184300	99300	141800	141815.31	19.08	0	6009	143733	142766	142033	141066	140333	142400	140700	387	42500	500	110600	100	1	77377800	110031	15.87	1.27	12	0.09	8962.00	111913.00	174000	20231214	-18.28	128200	20231024	10.92	173000	-17.80	20240223	133900	6.20	20240805	174000	-18.28	20231214	128200	10.92	20231024	0.10	N	018260	500	386 억	14767051	N	N	453	N	N
68	20240820	140323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141700	-100	5	-0.07	7244579300	51133	70.51	142900	143100	140600	184300	99300	141800	141681.09	19.08	0	5385	143733	142766	142033	141066	140333	142400	140700	387	42500	500	110600	100	1	77377800	109644	15.81	1.27	12	0.07	8962.00	111913.00	174000	20231214	-18.56	128200	20231024	10.53	173000	-18.09	20240223	133900	5.83	20240805	174000	-18.56	20231214	128200	10.53	20231024	0.10	N	018260	500	386 억	14767051	N	N	453	N	N
69	20240820	130323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	140800	-1000	5	-0.71	5106422900	36014	49.66	142900	143100	140600	184300	99300	141800	141789.94	19.08	0	1870	143733	142766	142033	141066	140333	142400	140700	387	42500	500	110600	100	1	77377800	108948	15.71	1.26	12	0.05	8962.00	111913.00	174000	20231214	-19.08	128200	20231024	9.83	173000	-18.61	20240223	133900	5.15	20240805	174000	-19.08	20231214	128200	9.83	20231024	0.10	N	018260	500	386 억	14767051	N	N	453	N	N
70	20240820	120323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141900	100	2	0.07	3306532800	23273	32.09	142900	143100	141400	184300	99300	141800	142075.92	19.08	0	318	143733	142766	142033	141066	140333	142400	140700	387	42500	500	110600	100	1	77377800	109799	15.83	1.27	12	0.03	8962.00	111913.00	174000	20231214	-18.45	128200	20231024	10.69	173000	-17.98	20240223	133900	5.97	20240805	174000	-18.45	20231214	128200	10.69	20231024	0.10	N	018260	500	386 억	14767051	N	N	453	N	N
71	20240820	110322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141700	-100	5	-0.07	2524490400	17758	24.49	142900	143100	141400	184300	99300	141800	142160.74	19.08	0	-884	143733	142766	142033	141066	140333	142400	140700	387	42500	500	110600	100	1	77377800	109644	15.81	1.27	12	0.02	8962.00	111913.00	174000	20231214	-18.56	128200	20231024	10.53	173000	-18.09	20240223	133900	5.83	20240805	174000	-18.56	20231214	128200	10.53	20231024	0.10	N	018260	500	386 억	14767051	N	N	453	N	N
72	20240820	100321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141900	100	2	0.07	1612322900	11321	15.61	142900	143100	141700	184300	99300	141800	142418.77	19.08	0	-45	143733	142766	142033	141066	140333	142400	140700	387	42500	500	110600	100	1	77377800	109799	15.83	1.27	12	0.01	8962.00	111913.00	174000	20231214	-18.45	128200	20231024	10.69	173000	-17.98	20240223	133900	5.97	20240805	174000	-18.45	20231214	128200	10.69	20231024	0.10	N	018260	500	386 억	14767051	N	N	453	N	N
73	20240820	090321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142700	900	2	0.63	94627700	663	0.91	142900	142900	142100	184300	99300	141800	142726.55	19.08	0	-201	143733	142766	142033	141066	140333	142400	140700	387	42500	500	110600	100	1	77377800	110418	15.92	1.28	12	0.00	8962.00	111913.00	174000	20231214	-17.99	128200	20231024	11.31	173000	-17.51	20240223	133900	6.57	20240805	174000	-17.99	20231214	128200	11.31	20231024	0.10	N	018260	500	386 억	14767051	N	N	453	N	N
74	20240819	160319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141800	-900	5	-0.63	9966164300	70144	79.39	142200	143000	141300	185500	99900	142700	142081.51	19.09	0	4701	146966	144832	143766	141632	140566	144300	141100	387	42800	500	111300	100	1	77377800	109722	15.82	1.27	12	0.09	8962.00	111913.00	174000	20231214	-18.51	128200	20231024	10.61	173000	-18.03	20240223	133900	5.90	20240805	174000	-18.51	20231214	128200	10.61	20231024	0.09	N	018260	500	386 억	14772817	N	N	453	N	N
75	20240819	150319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141800	-900	5	-0.63	7553323400	53120	60.12	142200	143000	141300	185500	99900	142700	142193.59	19.09	0	2002	146966	144832	143766	141632	140566	144300	141100	387	42800	500	111300	100	1	77377800	109722	15.82	1.27	12	0.07	8962.00	111913.00	174000	20231214	-18.51	128200	20231024	10.61	173000	-18.03	20240223	133900	5.90	20240805	174000	-18.51	20231214	128200	10.61	20231024	0.09	N	018260	500	386 억	14772817	N	N	1197	N	N
76	20240819	140321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142200	-500	5	-0.35	5482219900	38503	43.58	142200	143000	141600	185500	99900	142700	142384.23	19.09	0	411	146966	144832	143766	141632	140566	144300	141100	387	42800	500	111300	100	1	77377800	110031	15.87	1.27	12	0.05	8962.00	111913.00	174000	20231214	-18.28	128200	20231024	10.92	173000	-17.80	20240223	133900	6.20	20240805	174000	-18.28	20231214	128200	10.92	20231024	0.09	N	018260	500	386 억	14772817	N	N	1197	N	N
77	20240819	130320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142700	0	3	0.00	4195675800	29461	33.34	142200	143000	141600	185500	99900	142700	142414.58	19.09	0	418	146966	144832	143766	141632	140566	144300	141100	387	42800	500	111300	100	1	77377800	110418	15.92	1.28	12	0.04	8962.00	111913.00	174000	20231214	-17.99	128200	20231024	11.31	173000	-17.51	20240223	133900	6.57	20240805	174000	-17.99	20231214	128200	11.31	20231024	0.09	N	018260	500	386 억	14772817	N	N	1197	N	N
78	20240819	120319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142500	-200	5	-0.14	3264147700	22929	25.95	142200	143000	141600	185500	99900	142700	142358.92	19.09	0	-69	146966	144832	143766	141632	140566	144300	141100	387	42800	500	111300	100	1	77377800	110263	15.90	1.27	12	0.03	8962.00	111913.00	174000	20231214	-18.10	128200	20231024	11.15	173000	-17.63	20240223	133900	6.42	20240805	174000	-18.10	20231214	128200	11.15	20231024	0.09	N	018260	500	386 억	14772817	N	N	1197	N	N
79	20240819	110320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142500	-200	5	-0.14	2437739900	17134	19.39	142200	143000	141600	185500	99900	142700	142275.00	19.09	0	543	146966	144832	143766	141632	140566	144300	141100	387	42800	500	111300	100	1	77377800	110263	15.90	1.27	12	0.02	8962.00	111913.00	174000	20231214	-18.10	128200	20231024	11.15	173000	-17.63	20240223	133900	6.42	20240805	174000	-18.10	20231214	128200	11.15	20231024	0.09	N	018260	500	386 억	14772817	N	N	1197	N	N
80	20240819	100320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142200	-500	5	-0.35	1661553600	11683	13.22	142200	143000	141600	185500	99900	142700	142219.77	19.09	0	831	146966	144832	143766	141632	140566	144300	141100	387	42800	500	111300	100	1	77377800	110031	15.87	1.27	12	0.02	8962.00	111913.00	174000	20231214	-18.28	128200	20231024	10.92	173000	-17.80	20240223	133900	6.20	20240805	174000	-18.28	20231214	128200	10.92	20231024	0.09	N	018260	500	386 억	14772817	N	N	1197	N	N
81	20240819	090319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141900	-800	5	-0.56	221897900	1562	1.77	142200	142400	141600	185500	99900	142700	142060.12	19.09	0	-459	146966	144832	143766	141632	140566	144300	141100	387	42800	500	111300	100	1	77377800	109799	15.83	1.27	12	0.00	8962.00	111913.00	174000	20231214	-18.45	128200	20231024	10.69	173000	-17.98	20240223	133900	5.97	20240805	174000	-18.45	20231214	128200	10.69	20231024	0.09	N	018260	500	386 억	14772817	N	N	1197	N	N
82	20240816	160317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142700	100	2	0.07	12186965800	85048	136.95	144900	145900	142700	185300	99900	142600	143295.84	19.10	0	11465	145866	144232	143266	141632	140666	143750	141150	387	42700	500	111220	100	1	77377800	110418	15.92	1.28	12	0.11	8962.00	111913.00	174000	20231214	-17.99	128200	20231024	11.31	173000	-17.51	20240223	133900	6.57	20240805	174000	-17.99	20231214	128200	11.31	20231024	0.10	N	018260	500	386 억	14776062	N	N	1197	N	N
83	20240816	150319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143000	400	2	0.28	10782784300	75212	121.11	144900	145900	142700	185300	99900	142600	143365.21	19.10	0	12308	145866	144232	143266	141632	140666	143750	141150	387	42700	500	111220	100	1	77377800	110650	15.96	1.28	12	0.10	8962.00	111913.00	174000	20231214	-17.82	128200	20231024	11.54	173000	-17.34	20240223	133900	6.80	20240805	174000	-17.82	20231214	128200	11.54	20231024	0.10	N	018260	500	386 억	14776062	N	N	8822	N	N
84	20240816	140320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142900	300	2	0.21	8801375200	61355	98.80	144900	145900	142700	185300	99900	142600	143450.01	19.10	0	10525	145866	144232	143266	141632	140666	143750	141150	387	42700	500	111220	100	1	77377800	110573	15.95	1.28	12	0.08	8962.00	111913.00	174000	20231214	-17.87	128200	20231024	11.47	173000	-17.40	20240223	133900	6.72	20240805	174000	-17.87	20231214	128200	11.47	20231024	0.10	N	018260	500	386 억	14776062	N	N	8822	N	N
85	20240816	130322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143100	500	2	0.35	7534661200	52498	84.54	144900	145900	142700	185300	99900	142600	143522.82	19.10	0	8828	145866	144232	143266	141632	140666	143750	141150	387	42700	500	111220	100	1	77377800	110728	15.97	1.28	12	0.07	8962.00	111913.00	174000	20231214	-17.76	128200	20231024	11.62	173000	-17.28	20240223	133900	6.87	20240805	174000	-17.76	20231214	128200	11.62	20231024	0.10	N	018260	500	386 억	14776062	N	N	8822	N	N
86	20240816	120320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143100	500	2	0.35	6678886700	46519	74.91	144900	145900	142700	185300	99900	142600	143573.31	19.10	0	7651	145866	144232	143266	141632	140666	143750	141150	387	42700	500	111220	100	1	77377800	110728	15.97	1.28	12	0.06	8962.00	111913.00	174000	20231214	-17.76	128200	20231024	11.62	173000	-17.28	20240223	133900	6.87	20240805	174000	-17.76	20231214	128200	11.62	20231024	0.10	N	018260	500	386 억	14776062	N	N	8822	N	N
87	20240816	110321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143400	800	2	0.56	5666814700	39453	63.53	144900	145900	142700	185300	99900	142600	143634.57	19.10	0	6408	145866	144232	143266	141632	140666	143750	141150	387	42700	500	111220	100	1	77377800	110960	16.00	1.28	12	0.05	8962.00	111913.00	174000	20231214	-17.59	128200	20231024	11.86	173000	-17.11	20240223	133900	7.09	20240805	174000	-17.59	20231214	128200	11.86	20231024	0.10	N	018260	500	386 억	14776062	N	N	8822	N	N
88	20240816	100318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143200	600	2	0.42	3925569200	27302	43.96	144900	145900	142700	185300	99900	142600	143783.21	19.10	0	4644	145866	144232	143266	141632	140666	143750	141150	387	42700	500	111220	100	1	77377800	110805	15.98	1.28	12	0.04	8962.00	111913.00	174000	20231214	-17.70	128200	20231024	11.70	173000	-17.23	20240223	133900	6.95	20240805	174000	-17.70	20231214	128200	11.70	20231024	0.10	N	018260	500	386 억	14776062	N	N	8822	N	N
89	20240816	090319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	145300	2700	2	1.89	850398100	5853	9.42	144900	145900	144500	185300	99900	142600	145292.69	19.10	0	3025	145866	144232	143266	141632	140666	143750	141150	387	42700	500	111220	100	1	77377800	112430	16.21	1.30	12	0.01	8962.00	111913.00	174000	20231214	-16.49	128200	20231024	13.34	173000	-16.01	20240223	133900	8.51	20240805	174000	-16.49	20231214	128200	13.34	20231024	0.10	N	018260	500	386 억	14776062	N	N	8822	N	N
90	20240814	160320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142600	-400	5	-0.28	8876689600	62054	82.96	144100	144900	142300	185900	100100	143000	143047.84	19.08	0	6877	145933	144466	142533	141066	139133	145200	141800	387	42900	500	111540	100	1	77377800	110341	15.91	1.27	12	0.08	8962.00	111913.00	174000	20231214	-18.05	128200	20231024	11.23	173000	-17.57	20240223	133900	6.50	20240805	174000	-18.05	20231214	128200	11.23	20231024	0.10	N	018260	500	386 억	14765296	N	N	8822	N	N
91	20240814	150320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143000	0	3	0.00	7087669600	49519	66.20	144100	144900	142300	185900	100100	143000	143130.31	19.08	0	4755	145933	144466	142533	141066	139133	145200	141800	387	42900	500	111540	100	1	77377800	110650	15.96	1.28	12	0.06	8962.00	111913.00	174000	20231214	-17.82	128200	20231024	11.54	173000	-17.34	20240223	133900	6.80	20240805	174000	-17.82	20231214	128200	11.54	20231024	0.10	N	018260	500	386 억	14765296	N	N	977	N	N
92	20240814	140324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143100	100	2	0.07	5259036000	36732	49.11	144100	144900	142300	185900	100100	143000	143173.15	19.08	0	2226	145933	144466	142533	141066	139133	145200	141800	387	42900	500	111540	100	1	77377800	110728	15.97	1.28	12	0.05	8962.00	111913.00	174000	20231214	-17.76	128200	20231024	11.62	173000	-17.28	20240223	133900	6.87	20240805	174000	-17.76	20231214	128200	11.62	20231024	0.10	N	018260	500	386 억	14765296	N	N	977	N	N
93	20240814	130321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143100	100	2	0.07	4111054200	28709	38.38	144100	144900	142300	185900	100100	143000	143197.40	19.08	0	1735	145933	144466	142533	141066	139133	145200	141800	387	42900	500	111540	100	1	77377800	110728	15.97	1.28	12	0.04	8962.00	111913.00	174000	20231214	-17.76	128200	20231024	11.62	173000	-17.28	20240223	133900	6.87	20240805	174000	-17.76	20231214	128200	11.62	20231024	0.10	N	018260	500	386 억	14765296	N	N	977	N	N
94	20240814	120320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143000	0	3	0.00	3348368800	23377	31.25	144100	144900	142300	185900	100100	143000	143233.47	19.08	0	1386	145933	144466	142533	141066	139133	145200	141800	387	42900	500	111540	100	1	77377800	110650	15.96	1.28	12	0.03	8962.00	111913.00	174000	20231214	-17.82	128200	20231024	11.54	173000	-17.34	20240223	133900	6.80	20240805	174000	-17.82	20231214	128200	11.54	20231024	0.10	N	018260	500	386 억	14765296	N	N	977	N	N
95	20240814	110317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142900	-100	5	-0.07	2361745900	16473	22.02	144100	144900	142300	185900	100100	143000	143370.72	19.08	0	1317	145933	144466	142533	141066	139133	145200	141800	387	42900	500	111540	100	1	77377800	110573	15.95	1.28	12	0.02	8962.00	111913.00	174000	20231214	-17.87	128200	20231024	11.47	173000	-17.40	20240223	133900	6.72	20240805	174000	-17.87	20231214	128200	11.47	20231024	0.10	N	018260	500	386 억	14765296	N	N	977	N	N
96	20240814	100318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142700	-300	5	-0.21	1462581700	10173	13.60	144100	144900	142500	185900	100100	143000	143770.93	19.08	0	-171	145933	144466	142533	141066	139133	145200	141800	387	42900	500	111540	100	1	77377800	110418	15.92	1.28	12	0.01	8962.00	111913.00	174000	20231214	-17.99	128200	20231024	11.31	173000	-17.51	20240223	133900	6.57	20240805	174000	-17.99	20231214	128200	11.31	20231024	0.10	N	018260	500	386 억	14765296	N	N	977	N	N
97	20240814	090348	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	144800	1800	2	1.26	298107300	2064	2.76	144100	144900	144100	185900	100100	143000	144431.83	19.08	0	778	145933	144466	142533	141066	139133	145200	141800	387	42900	500	111540	100	1	77377800	112043	16.16	1.29	12	0.00	8962.00	111913.00	174000	20231214	-16.78	128200	20231024	12.95	173000	-16.30	20240223	133900	8.14	20240805	174000	-16.78	20231214	128200	12.95	20231024	0.10	N	018260	500	386 억	14765296	N	N	977	N	N
98	20240813	160315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143000	1300	2	0.92	10693235200	74789	86.23	141100	144000	140600	184200	99200	141700	142978.68	19.15	0	-5789	144500	143100	142100	140700	139700	142600	140200	387	42500	500	110520	100	1	77377800	110650	15.96	1.28	12	0.10	8962.00	111913.00	174000	20231214	-17.82	128200	20231024	11.54	173000	-17.34	20240223	133900	6.80	20240805	174000	-17.82	20231214	128200	11.54	20231024	0.10	N	018260	500	386 억	14821081	N	N	977	N	N
99	20240813	150317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143300	1600	2	1.13	8755961100	61248	70.62	141100	144000	140600	184200	99200	141700	142959.13	19.15	0	-5199	144500	143100	142100	140700	139700	142600	140200	387	42500	500	110520	100	1	77377800	110882	15.99	1.28	12	0.08	8962.00	111913.00	174000	20231214	-17.64	128200	20231024	11.78	173000	-17.17	20240223	133900	7.02	20240805	174000	-17.64	20231214	128200	11.78	20231024	0.10	N	018260	500	386 억	14821081	N	N	2363	N	N
100	20240813	140317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143400	1700	2	1.20	7159146000	50114	57.78	141100	144000	140600	184200	99200	141700	142857.21	19.15	0	-1678	144500	143100	142100	140700	139700	142600	140200	387	42500	500	110520	100	1	77377800	110960	16.00	1.28	12	0.06	8962.00	111913.00	174000	20231214	-17.59	128200	20231024	11.86	173000	-17.11	20240223	133900	7.09	20240805	174000	-17.59	20231214	128200	11.86	20231024	0.10	N	018260	500	386 억	14821081	N	N	2363	N	N
101	20240813	130318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142900	1200	2	0.85	5665095800	39699	45.77	141100	144000	140600	184200	99200	141700	142701.22	19.15	0	2382	144500	143100	142100	140700	139700	142600	140200	387	42500	500	110520	100	1	77377800	110573	15.95	1.28	12	0.05	8962.00	111913.00	174000	20231214	-17.87	128200	20231024	11.47	173000	-17.40	20240223	133900	6.72	20240805	174000	-17.87	20231214	128200	11.47	20231024	0.10	N	018260	500	386 억	14821081	N	N	2363	N	N
102	20240813	120317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143000	1300	2	0.92	4887378400	34256	39.50	141100	144000	140600	184200	99200	141700	142672.19	19.15	0	3519	144500	143100	142100	140700	139700	142600	140200	387	42500	500	110520	100	1	77377800	110650	15.96	1.28	12	0.04	8962.00	111913.00	174000	20231214	-17.82	128200	20231024	11.54	173000	-17.34	20240223	133900	6.80	20240805	174000	-17.82	20231214	128200	11.54	20231024	0.10	N	018260	500	386 억	14821081	N	N	2363	N	N
103	20240813	110314	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142900	1200	2	0.85	4147469100	29081	33.53	141100	144000	140600	184200	99200	141700	142617.83	19.15	0	4343	144500	143100	142100	140700	139700	142600	140200	387	42500	500	110520	100	1	77377800	110573	15.95	1.28	12	0.04	8962.00	111913.00	174000	20231214	-17.87	128200	20231024	11.47	173000	-17.40	20240223	133900	6.72	20240805	174000	-17.87	20231214	128200	11.47	20231024	0.10	N	018260	500	386 억	14821081	N	N	2363	N	N
104	20240813	100314	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143200	1500	2	1.06	3104992500	21808	25.14	141100	144000	140600	184200	99200	141700	142378.60	19.15	0	4462	144500	143100	142100	140700	139700	142600	140200	387	42500	500	110520	100	1	77377800	110805	15.98	1.28	12	0.03	8962.00	111913.00	174000	20231214	-17.70	128200	20231024	11.70	173000	-17.23	20240223	133900	6.95	20240805	174000	-17.70	20231214	128200	11.70	20231024	0.10	N	018260	500	386 억	14821081	N	N	2363	N	N
105	20240813	090316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141500	-200	5	-0.14	531111300	3763	4.34	141100	142100	140600	184200	99200	141700	141140.39	19.15	0	-998	144500	143100	142100	140700	139700	142600	140200	387	42500	500	110520	100	1	77377800	109490	15.79	1.26	12	0.00	8962.00	111913.00	174000	20231214	-18.68	128200	20231024	10.37	173000	-18.21	20240223	133900	5.68	20240805	174000	-18.68	20231214	128200	10.37	20231024	0.10	N	018260	500	386 억	14821081	N	N	2363	N	N
106	20240812	160314	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141700	800	2	0.57	11360642300	79993	68.90	142100	143500	141100	183100	98700	140900	142020.60	19.16	-156	-3976	145966	143432	142166	139632	138366	142800	139000	387	42200	500	109900	100	1	77377800	109644	15.81	1.27	12	0.10	8962.00	111913.00	174000	20231214	-18.56	128200	20231024	10.53	173000	-18.09	20240223	133900	5.83	20240805	174000	-18.56	20231214	128200	10.53	20231024	0.10	N	018260	500	386 억	14826831	N	N	2363	N	N
107	20240812	150316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141800	900	2	0.64	9000467900	63341	54.56	142100	143500	141100	183100	98700	140900	142095.64	19.16	-156	-3025	145966	143432	142166	139632	138366	142800	139000	387	42200	500	109900	100	1	77377800	109722	15.82	1.27	12	0.08	8962.00	111913.00	174000	20231214	-18.51	128200	20231024	10.61	173000	-18.03	20240223	133900	5.90	20240805	174000	-18.51	20231214	128200	10.61	20231024	0.10	N	018260	500	386 억	14826831	N	N	1452	N	N
108	20240812	140315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142100	1200	2	0.85	7593454000	53440	46.03	142100	143500	141100	183100	98700	140900	142093.30	19.16	-156	-2989	145966	143432	142166	139632	138366	142800	139000	387	42200	500	109900	100	1	77377800	109954	15.86	1.27	12	0.07	8962.00	111913.00	174000	20231214	-18.33	128200	20231024	10.84	173000	-17.86	20240223	133900	6.12	20240805	174000	-18.33	20231214	128200	10.84	20231024	0.10	N	018260	500	386 억	14826831	N	N	1452	N	N
109	20240812	130312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142800	1900	2	1.35	6300171100	44359	38.21	142100	143500	141100	183100	98700	140900	142027.15	19.16	-156	-4121	145966	143432	142166	139632	138366	142800	139000	387	42200	500	109900	100	1	77377800	110495	15.93	1.28	12	0.06	8962.00	111913.00	174000	20231214	-17.93	128200	20231024	11.39	173000	-17.46	20240223	133900	6.65	20240805	174000	-17.93	20231214	128200	11.39	20231024	0.10	N	018260	500	386 억	14826831	N	N	1452	N	N
110	20240812	120313	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142200	1300	2	0.92	4531646800	31925	27.50	142100	143500	141100	183100	98700	140900	141946.98	19.16	-156	-3858	145966	143432	142166	139632	138366	142800	139000	387	42200	500	109900	100	1	77377800	110031	15.87	1.27	12	0.04	8962.00	111913.00	174000	20231214	-18.28	128200	20231024	10.92	173000	-17.80	20240223	133900	6.20	20240805	174000	-18.28	20231214	128200	10.92	20231024	0.10	N	018260	500	386 억	14826831	N	N	1452	N	N
111	20240812	110313	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141400	500	2	0.35	2898468200	20405	17.58	142100	143500	141100	183100	98700	140900	142047.52	19.16	-156	-1541	145966	143432	142166	139632	138366	142800	139000	387	42200	500	109900	100	1	77377800	109412	15.78	1.26	12	0.03	8962.00	111913.00	174000	20231214	-18.74	128200	20231024	10.30	173000	-18.27	20240223	133900	5.60	20240805	174000	-18.74	20231214	128200	10.30	20231024	0.10	N	018260	500	386 억	14826831	N	N	1452	N	N
112	20240812	100310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141700	800	2	0.57	1711841400	12020	10.35	142100	143500	141200	183100	98700	140900	142417.35	19.16	-156	-427	145966	143432	142166	139632	138366	142800	139000	387	42200	500	109900	100	1	77377800	109644	15.81	1.27	12	0.02	8962.00	111913.00	174000	20231214	-18.56	128200	20231024	10.53	173000	-18.09	20240223	133900	5.83	20240805	174000	-18.56	20231214	128200	10.53	20231024	0.10	N	018260	500	386 억	14826831	N	N	1452	N	N
113	20240812	090310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141200	300	2	0.21	111154900	783	0.67	142100	142100	141200	183100	98700	140900	141974.00	19.16	-156	336	145966	143432	142166	139632	138366	142800	139000	387	42200	500	109900	100	1	77377800	109257	15.76	1.26	12	0.00	8962.00	111913.00	174000	20231214	-18.85	128200	20231024	10.14	173000	-18.38	20240223	133900	5.45	20240805	174000	-18.85	20231214	128200	10.14	20231024	0.10	N	018260	500	386 억	14826831	N	N	1452	N	N
114	20240809	160310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	140900	-2000	5	-1.40	16479582200	115886	88.46	143300	144700	140900	185700	100100	142900	142209.69	19.20	0	-26374	146700	144800	142300	140400	137900	145750	141350	387	42800	500	111460	100	1	77377800	109025	15.72	1.26	12	0.15	8962.00	111913.00	174000	20231214	-19.02	126900	20230803	11.03	173000	-18.55	20240223	133900	5.23	20240805	174000	-19.02	20231214	128200	9.91	20231024	0.10	N	018260	500	386 억	14853385	N	N	1452	N	N
115	20240809	150316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142700	-200	5	-0.14	10960507400	76754	58.59	143300	144700	141300	185700	100100	142900	142800.47	19.20	0	-20367	146700	144800	142300	140400	137900	145750	141350	387	42800	500	111460	100	1	77377800	110418	15.92	1.28	12	0.10	8962.00	111913.00	174000	20231214	-17.99	126900	20230803	12.45	173000	-17.51	20240223	133900	6.57	20240805	174000	-17.99	20231214	128200	11.31	20231024	0.10	N	018260	500	386 억	14853385	N	N	469	N	N
116	20240809	140315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142900	0	3	0.00	8993528400	63000	48.09	143300	144700	141300	185700	100100	142900	142754.42	19.20	0	-15062	146700	144800	142300	140400	137900	145750	141350	387	42800	500	111460	100	1	77377800	110573	15.95	1.28	12	0.08	8962.00	111913.00	174000	20231214	-17.87	126900	20230803	12.61	173000	-17.40	20240223	133900	6.72	20240805	174000	-17.87	20231214	128200	11.47	20231024	0.10	N	018260	500	386 억	14853385	N	N	469	N	N
117	20240809	130314	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143300	400	2	0.28	7712468800	54038	41.25	143300	144700	141300	185700	100100	142900	142723.06	19.20	0	-10802	146700	144800	142300	140400	137900	145750	141350	387	42800	500	111460	100	1	77377800	110882	15.99	1.28	12	0.07	8962.00	111913.00	174000	20231214	-17.64	126900	20230803	12.92	173000	-17.17	20240223	133900	7.02	20240805	174000	-17.64	20231214	128200	11.78	20231024	0.10	N	018260	500	386 억	14853385	N	N	469	N	N
118	20240809	120314	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142900	0	3	0.00	6580301100	46132	35.21	143300	144700	141300	185700	100100	142900	142640.71	19.20	0	-7354	146700	144800	142300	140400	137900	145750	141350	387	42800	500	111460	100	1	77377800	110573	15.95	1.28	12	0.06	8962.00	111913.00	174000	20231214	-17.87	126900	20230803	12.61	173000	-17.40	20240223	133900	6.72	20240805	174000	-17.87	20231214	128200	11.47	20231024	0.10	N	018260	500	386 억	14853385	N	N	469	N	N
119	20240809	110310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141900	-1000	5	-0.70	5152827200	36155	27.60	143300	144700	141300	185700	100100	142900	142520.46	19.20	0	-7338	146700	144800	142300	140400	137900	145750	141350	387	42800	500	111460	100	1	77377800	109799	15.83	1.27	12	0.05	8962.00	111913.00	174000	20231214	-18.45	126900	20230803	11.82	173000	-17.98	20240223	133900	5.97	20240805	174000	-18.45	20231214	128200	10.69	20231024	0.10	N	018260	500	386 억	14853385	N	N	469	N	N
120	20240809	100317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142200	-700	5	-0.49	3125105300	21869	16.69	143300	144700	142000	185700	100100	142900	142901.15	19.20	0	-4626	146700	144800	142300	140400	137900	145750	141350	387	42800	500	111460	100	1	77377800	110031	15.87	1.27	12	0.03	8962.00	111913.00	174000	20231214	-18.28	126900	20230803	12.06	173000	-17.80	20240223	133900	6.20	20240805	174000	-18.28	20231214	128200	10.92	20231024	0.10	N	018260	500	386 억	14853385	N	N	469	N	N
121	20240809	090311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143500	600	2	0.42	487756700	3396	2.59	143300	144700	143300	185700	100100	142900	143626.83	19.20	0	-789	146700	144800	142300	140400	137900	145750	141350	387	42800	500	111460	100	1	77377800	111037	16.01	1.28	12	0.00	8962.00	111913.00	174000	20231214	-17.53	126900	20230803	13.08	173000	-17.05	20240223	133900	7.17	20240805	174000	-17.53	20231214	128200	11.93	20231024	0.10	N	018260	500	386 억	14853385	N	N	469	N	N
122	20240808	160308	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142900	-900	5	-0.63	17774681900	124973	88.54	140800	144200	139800	186900	100700	143800	142227.35	19.24	0	-24916	151533	147666	142033	138166	132533	149600	140100	387	43100	500	112160	100	1	77377800	110573	15.95	1.28	12	0.16	8962.00	111913.00	174000	20231214	-17.87	126900	20230803	12.61	173000	-17.40	20240223	133900	6.72	20240805	174000	-17.87	20231214	128200	11.47	20231024	0.10	N	018260	500	386 억	14883937	N	N	469	N	N
123	20240808	150312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142300	-1500	5	-1.04	12734395900	89686	63.54	140800	144200	139800	186900	100700	143800	141988.67	19.24	0	-17961	151533	147666	142033	138166	132533	149600	140100	387	43100	500	112160	100	1	77377800	110109	15.88	1.27	12	0.12	8962.00	111913.00	174000	20231214	-18.22	126900	20230803	12.14	173000	-17.75	20240223	133900	6.27	20240805	174000	-18.22	20231214	128200	11.00	20231024	0.10	N	018260	500	386 억	14883937	N	N	16710	N	N
124	20240808	140312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143400	-400	5	-0.28	10617519800	74891	53.06	140800	144100	139800	186900	100700	143800	141772.97	19.24	0	-11793	151533	147666	142033	138166	132533	149600	140100	387	43100	500	112160	100	1	77377800	110960	16.00	1.28	12	0.10	8962.00	111913.00	174000	20231214	-17.59	126900	20230803	13.00	173000	-17.11	20240223	133900	7.09	20240805	174000	-17.59	20231214	128200	11.86	20231024	0.10	N	018260	500	386 억	14883937	N	N	16710	N	N
125	20240808	130313	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143300	-500	5	-0.35	9572330700	67576	47.88	140800	144100	139800	186900	100700	143800	141652.82	19.24	0	-9482	151533	147666	142033	138166	132533	149600	140100	387	43100	500	112160	100	1	77377800	110882	15.99	1.28	12	0.09	8962.00	111913.00	174000	20231214	-17.64	126900	20230803	12.92	173000	-17.17	20240223	133900	7.02	20240805	174000	-17.64	20231214	128200	11.78	20231024	0.10	N	018260	500	386 억	14883937	N	N	16710	N	N
126	20240808	120315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	142800	-1000	5	-0.70	8144154200	57612	40.82	140800	142900	139800	186900	100700	143800	141362.12	19.24	0	-10876	151533	147666	142033	138166	132533	149600	140100	387	43100	500	112160	100	1	77377800	110495	15.93	1.28	12	0.07	8962.00	111913.00	174000	20231214	-17.93	126900	20230803	12.53	173000	-17.46	20240223	133900	6.65	20240805	174000	-17.93	20231214	128200	11.39	20231024	0.10	N	018260	500	386 억	14883937	N	N	16710	N	N
127	20240808	110313	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141700	-2100	5	-1.46	6339597200	44893	31.81	140800	142900	139800	186900	100700	143800	141215.72	19.24	0	-7988	151533	147666	142033	138166	132533	149600	140100	387	43100	500	112160	100	1	77377800	109644	15.81	1.27	12	0.06	8962.00	111913.00	174000	20231214	-18.56	126900	20230803	11.66	173000	-18.09	20240223	133900	5.83	20240805	174000	-18.56	20231214	128200	10.53	20231024	0.10	N	018260	500	386 억	14883937	N	N	16710	N	N
128	20240808	100311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	140400	-3400	5	-2.36	3713678300	26311	18.64	140800	142900	139800	186900	100700	143800	141145.46	19.24	0	-4997	151533	147666	142033	138166	132533	149600	140100	387	43100	500	112160	100	1	77377800	108638	15.67	1.25	12	0.03	8962.00	111913.00	174000	20231214	-19.31	126900	20230803	10.64	173000	-18.84	20240223	133900	4.85	20240805	174000	-19.31	20231214	128200	9.52	20231024	0.10	N	018260	500	386 억	14883937	N	N	16710	N	N
129	20240808	090309	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141600	-2200	5	-1.53	791243100	5615	3.98	140800	142000	140100	186900	100700	143800	140915.96	19.24	0	-179	151533	147666	142033	138166	132533	149600	140100	387	43100	500	112160	100	1	77377800	109567	15.80	1.27	12	0.01	8962.00	111913.00	174000	20231214	-18.62	126900	20230803	11.58	173000	-18.15	20240223	133900	5.75	20240805	174000	-18.62	20231214	128200	10.45	20231024	0.10	N	018260	500	386 억	14883937	N	N	16710	N	N
130	20240807	160305	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143800	4300	2	3.08	19699670300	137118	67.28	136400	145900	136400	181300	97700	139500	143669.46	19.20	0	12482	146233	142866	138533	135166	130833	140700	133000	387	41800	500	108810	100	1	77377800	111269	16.05	1.28	12	0.18	8962.00	111913.00	174000	20231214	-17.36	126600	20230801	13.59	173000	-16.88	20240223	133900	7.39	20240805	174000	-17.36	20231214	128200	12.17	20231024	0.11	N	018260	500	386 억	14859423	N	N	16710	N	N
131	20240807	150308	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	144300	4800	2	3.44	16510842400	114938	56.40	136400	145900	136400	181300	97700	139500	143649.99	19.20	0	10420	146233	142866	138533	135166	130833	140700	133000	387	41800	500	108810	100	1	77377800	111656	16.10	1.29	12	0.15	8962.00	111913.00	174000	20231214	-17.07	126600	20230801	13.98	173000	-16.59	20240223	133900	7.77	20240805	174000	-17.07	20231214	128200	12.56	20231024	0.11	N	018260	500	386 억	14859423	N	N	919	N	N
132	20240807	140311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	145400	5900	2	4.23	13357542400	93147	45.71	136400	145900	136400	181300	97700	139500	143402.82	19.20	0	11710	146233	142866	138533	135166	130833	140700	133000	387	41800	500	108810	100	1	77377800	112507	16.22	1.30	12	0.12	8962.00	111913.00	174000	20231214	-16.44	126600	20230801	14.85	173000	-15.95	20240223	133900	8.59	20240805	174000	-16.44	20231214	128200	13.42	20231024	0.11	N	018260	500	386 억	14859423	N	N	919	N	N
133	20240807	130311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	144000	4500	2	3.23	10601829000	74176	36.40	136400	145700	136400	181300	97700	139500	142928.02	19.20	0	10272	146233	142866	138533	135166	130833	140700	133000	387	41800	500	108810	100	1	77377800	111424	16.07	1.29	12	0.10	8962.00	111913.00	174000	20231214	-17.24	126600	20230801	13.74	173000	-16.76	20240223	133900	7.54	20240805	174000	-17.24	20231214	128200	12.32	20231024	0.11	N	018260	500	386 억	14859423	N	N	919	N	N
134	20240807	120311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143400	3900	2	2.80	8814515900	61753	30.30	136400	145700	136400	181300	97700	139500	142738.26	19.20	0	9533	146233	142866	138533	135166	130833	140700	133000	387	41800	500	108810	100	1	77377800	110960	16.00	1.28	12	0.08	8962.00	111913.00	174000	20231214	-17.59	126600	20230801	13.27	173000	-17.11	20240223	133900	7.09	20240805	174000	-17.59	20231214	128200	11.86	20231024	0.11	N	018260	500	386 억	14859423	N	N	919	N	N
135	20240807	110311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	144500	5000	2	3.58	6332130600	44487	21.83	136400	145700	136400	181300	97700	139500	142336.65	19.20	0	10934	146233	142866	138533	135166	130833	140700	133000	387	41800	500	108810	100	1	77377800	111811	16.12	1.29	12	0.06	8962.00	111913.00	174000	20231214	-16.95	126600	20230801	14.14	173000	-16.47	20240223	133900	7.92	20240805	174000	-16.95	20231214	128200	12.71	20231024	0.11	N	018260	500	386 억	14859423	N	N	919	N	N
136	20240807	100307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143100	3600	2	2.58	4059160200	28756	14.11	136400	143800	136400	181300	97700	139500	141158.72	19.20	0	7801	146233	142866	138533	135166	130833	140700	133000	387	41800	500	108810	100	1	77377800	110728	15.97	1.28	12	0.04	8962.00	111913.00	174000	20231214	-17.76	126600	20230801	13.03	173000	-17.28	20240223	133900	6.87	20240805	174000	-17.76	20231214	128200	11.62	20231024	0.11	N	018260	500	386 억	14859423	N	N	919	N	N
137	20240807	090307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	139400	-100	5	-0.07	798286300	5810	2.85	136400	139900	136400	181300	97700	139500	137398.67	19.20	0	63	146233	142866	138533	135166	130833	140700	133000	387	41800	500	108810	100	1	77377800	107865	15.55	1.25	12	0.01	8962.00	111913.00	174000	20231214	-19.89	126600	20230801	10.11	173000	-19.42	20240223	133900	4.11	20240805	174000	-19.89	20231214	128200	8.74	20231024	0.11	N	018260	500	386 억	14859423	N	N	919	N	N
138	20240806	160306	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	139500	4400	2	3.26	28334124300	203717	78.37	140300	141900	134200	175600	94600	135100	139085.51	19.24	0	-28534	145500	140300	137100	131900	128700	138700	130300	387	40500	500	105370	100	1	77377800	107942	15.57	1.25	12	0.26	8962.00	111913.00	174000	20231214	-19.83	122900	20230731	13.51	173000	-19.36	20240223	133900	4.18	20240805	174000	-19.83	20231214	128200	8.81	20231024	0.12	N	018260	500	386 억	14884894	N	N	919	N	N
139	20240806	150309	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141600	6500	2	4.81	25034353300	180203	69.33	140300	141700	134200	175600	94600	135100	138923.17	19.24	0	-29322	145500	140300	137100	131900	128700	138700	130300	387	40500	500	105370	100	1	77377800	109567	15.80	1.27	12	0.23	8962.00	111913.00	174000	20231214	-18.62	122900	20230731	15.22	173000	-18.15	20240223	133900	5.75	20240805	174000	-18.62	20231214	128200	10.45	20231024	0.12	N	018260	500	386 억	14884894	N	N	2100	N	N
140	20240806	140306	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	139200	4100	2	3.03	18704365200	134963	51.92	140300	141000	134200	175600	94600	135100	138588.97	19.24	0	-23343	145500	140300	137100	131900	128700	138700	130300	387	40500	500	105370	100	1	77377800	107710	15.53	1.24	12	0.17	8962.00	111913.00	174000	20231214	-20.00	122900	20230731	13.26	173000	-19.54	20240223	133900	3.96	20240805	174000	-20.00	20231214	128200	8.58	20231024	0.12	N	018260	500	386 억	14884894	N	N	2100	N	N
141	20240806	130308	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	139400	4300	2	3.18	14731026600	106384	40.93	140300	141000	134200	175600	94600	135100	138470.48	19.24	0	-16254	145500	140300	137100	131900	128700	138700	130300	387	40500	500	105370	100	1	77377800	107865	15.55	1.25	12	0.14	8962.00	111913.00	174000	20231214	-19.89	122900	20230731	13.43	173000	-19.42	20240223	133900	4.11	20240805	174000	-19.89	20231214	128200	8.74	20231024	0.12	N	018260	500	386 억	14884894	N	N	2100	N	N
142	20240806	120308	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	138900	3800	2	2.81	12075560400	87373	33.61	140300	141000	134200	175600	94600	135100	138207.18	19.24	0	-13136	145500	140300	137100	131900	128700	138700	130300	387	40500	500	105370	100	1	77377800	107478	15.50	1.24	12	0.11	8962.00	111913.00	174000	20231214	-20.17	122900	20230731	13.02	173000	-19.71	20240223	133900	3.73	20240805	174000	-20.17	20231214	128200	8.35	20231024	0.12	N	018260	500	386 억	14884894	N	N	2100	N	N
143	20240806	110307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	138000	2900	2	2.15	9865734100	71426	27.48	140300	141000	134200	175600	94600	135100	138125.46	19.24	0	-8921	145500	140300	137100	131900	128700	138700	130300	387	40500	500	105370	100	1	77377800	106781	15.40	1.23	12	0.09	8962.00	111913.00	174000	20231214	-20.69	122900	20230731	12.29	173000	-20.23	20240223	133900	3.06	20240805	174000	-20.69	20231214	128200	7.64	20231024	0.12	N	018260	500	386 억	14884894	N	N	2100	N	N
144	20240806	100304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	139200	4100	2	3.03	6251219000	45113	17.36	140300	141000	134200	175600	94600	135100	138568.40	19.24	0	-6167	145500	140300	137100	131900	128700	138700	130300	387	40500	500	105370	100	1	77377800	107710	15.53	1.24	12	0.06	8962.00	111913.00	174000	20231214	-20.00	122900	20230731	13.26	173000	-19.54	20240223	133900	3.96	20240805	174000	-20.00	20231214	128200	8.58	20231024	0.12	N	018260	500	386 억	14884894	N	N	2100	N	N
145	20240806	090304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	140200	5100	2	3.77	1255674400	8955	3.45	140300	141000	138600	175600	94600	135100	140223.34	19.24	0	1324	145500	140300	137100	131900	128700	138700	130300	387	40500	500	105370	100	1	77377800	108484	15.64	1.25	12	0.01	8962.00	111913.00	174000	20231214	-19.43	122900	20230731	14.08	173000	-18.96	20240223	133900	4.71	20240805	174000	-19.43	20231214	128200	9.36	20231024	0.12	N	018260	500	386 억	14884894	N	N	2100	N	N
146	20240805	160303	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	135100	-8400	5	-5.85	34635866400	251252	262.72	142000	142300	133900	186500	100500	143500	137862.40	19.30	0	-50518	146233	144866	143933	142566	141633	144400	142100	387	43000	500	111930	100	1	77377800	104537	15.07	1.21	12	0.32	8962.00	111913.00	174000	20231214	-22.36	122000	20230728	10.74	173000	-21.91	20240223	133900	0.90	20240805	174000	-22.36	20231214	128200	5.38	20231024	0.12	N	018260	500	386 억	14934267	N	N	2100	N	N
147	20240805	150305	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	135400	-8100	5	-5.64	30070002000	217455	227.38	142000	142300	133900	186500	100500	143500	138281.42	19.30	0	-53585	146233	144866	143933	142566	141633	144400	142100	387	43000	500	111930	100	1	77377800	104770	15.11	1.21	12	0.28	8962.00	111913.00	174000	20231214	-22.18	122000	20230728	10.98	173000	-21.73	20240223	133900	1.12	20240805	174000	-22.18	20231214	128200	5.62	20231024	0.12	N	018260	500	386 억	14934267	N	N	530	N	N
148	20240805	140307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	136300	-7200	5	-5.02	25642090700	184780	193.21	142000	142300	135100	186500	100500	143500	138770.84	19.30	0	-48306	146233	144866	143933	142566	141633	144400	142100	387	43000	500	111930	100	1	77377800	105466	15.21	1.22	12	0.24	8962.00	111913.00	174000	20231214	-21.67	122000	20230728	11.72	173000	-21.21	20240223	135100	0.89	20240805	174000	-21.67	20231214	128200	6.32	20231024	0.12	N	018260	500	386 억	14934267	N	N	530	N	N
149	20240805	130304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	137500	-6000	5	-4.18	20358832000	146206	152.88	142000	142300	137100	186500	100500	143500	139247.49	19.30	0	-35111	146233	144866	143933	142566	141633	144400	142100	387	43000	500	111930	100	1	77377800	106394	15.34	1.23	12	0.19	8962.00	111913.00	174000	20231214	-20.98	122000	20230728	12.70	173000	-20.52	20240223	137100	0.29	20240805	174000	-20.98	20231214	128200	7.25	20231024	0.12	N	018260	500	386 억	14934267	N	N	530	N	N
150	20240805	120304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	140000	-3500	5	-2.44	15641995500	112293	117.42	142000	142300	137100	186500	100500	143500	139296.15	19.30	0	-24139	146233	144866	143933	142566	141633	144400	142100	387	43000	500	111930	100	1	77377800	108329	15.62	1.25	12	0.15	8962.00	111913.00	174000	20231214	-19.54	122000	20230728	14.75	173000	-19.08	20240223	137100	2.12	20240805	174000	-19.54	20231214	128200	9.20	20231024	0.12	N	018260	500	386 억	14934267	N	N	530	N	N
151	20240805	110309	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	140800	-2700	5	-1.88	11450947000	82319	86.08	142000	142300	137100	186500	100500	143500	139104.38	19.30	0	-19802	146233	144866	143933	142566	141633	144400	142100	387	43000	500	111930	100	1	77377800	108948	15.71	1.26	12	0.11	8962.00	111913.00	174000	20231214	-19.08	122000	20230728	15.41	173000	-18.61	20240223	137100	2.70	20240805	174000	-19.08	20231214	128200	9.83	20231024	0.12	N	018260	500	386 억	14934267	N	N	530	N	N
152	20240805	100304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	138100	-5400	5	-3.76	6279264800	45179	47.24	142000	142300	137100	186500	100500	143500	138986.06	19.30	0	-14742	146233	144866	143933	142566	141633	144400	142100	387	43000	500	111930	100	1	77377800	106859	15.41	1.23	12	0.06	8962.00	111913.00	174000	20231214	-20.63	122000	20230728	13.20	173000	-20.17	20240223	137100	0.73	20240805	174000	-20.63	20231214	128200	7.72	20231024	0.12	N	018260	500	386 억	14934267	N	N	530	N	N
153	20240805	090302	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	140300	-3200	5	-2.23	824492300	5837	6.10	142000	142300	140200	186500	100500	143500	141251.59	19.30	0	-2588	146233	144866	143933	142566	141633	144400	142100	387	43000	500	111930	100	1	77377800	108561	15.65	1.25	12	0.01	8962.00	111913.00	174000	20231214	-19.37	122000	20230728	15.00	173000	-18.90	20240223	140200	0.07	20240805	174000	-19.37	20231214	128200	9.44	20231024	0.12	N	018260	500	386 억	14934267	N	N	530	N	N
154	20240802	160259	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143500	-3300	5	-2.25	13692401300	95251	80.46	145200	145300	143000	190800	102800	146800	143750.86	19.31	4560	-10136	151533	149166	147933	145566	144333	148550	144950	387	44000	500	114500	100	1	77377800	111037	16.01	1.28	12	0.12	8962.00	111913.00	174000	20231214	-17.53	122000	20230728	17.62	173000	-17.05	20240223	142100	0.99	20240627	174000	-17.53	20231214	126900	13.08	20230803	0.12	N	018260	500	386 억	14943459	N	N	530	N	N
155	20240802	150258	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143400	-3400	5	-2.32	11669805100	81159	68.55	145200	145300	143000	190800	102800	146800	143789.41	19.31	4560	-13248	151533	149166	147933	145566	144333	148550	144950	387	44000	500	114500	100	1	77377800	110960	16.00	1.28	12	0.10	8962.00	111913.00	174000	20231214	-17.59	122000	20230728	17.54	173000	-17.11	20240223	142100	0.91	20240627	174000	-17.59	20231214	126900	13.00	20230803	0.12	N	018260	500	386 억	14943459	N	N	598	N	N
156	20240802	140301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143400	-3400	5	-2.32	9712300000	67515	57.03	145200	145300	143000	190800	102800	146800	143853.96	19.31	4560	-13892	151533	149166	147933	145566	144333	148550	144950	387	44000	500	114500	100	1	77377800	110960	16.00	1.28	12	0.09	8962.00	111913.00	174000	20231214	-17.59	122000	20230728	17.54	173000	-17.11	20240223	142100	0.91	20240627	174000	-17.59	20231214	126900	13.00	20230803	0.12	N	018260	500	386 억	14943459	N	N	598	N	N
157	20240802	130301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	143500	-3300	5	-2.25	8312005500	57751	48.78	145200	145300	143000	190800	102800	146800	143928.34	19.31	4560	-12973	151533	149166	147933	145566	144333	148550	144950	387	44000	500	114500	100	1	77377800	111037	16.01	1.28	12	0.07	8962.00	111913.00	174000	20231214	-17.53	122000	20230728	17.62	173000	-17.05	20240223	142100	0.99	20240627	174000	-17.53	20231214	126900	13.08	20230803	0.12	N	018260	500	386 억	14943459	N	N	598	N	N
158	20240802	120301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	144100	-2700	5	-1.84	6550351500	45499	38.43	145200	145300	143000	190800	102800	146800	143966.93	19.31	4560	-11457	151533	149166	147933	145566	144333	148550	144950	387	44000	500	114500	100	1	77377800	111501	16.08	1.29	12	0.06	8962.00	111913.00	174000	20231214	-17.18	122000	20230728	18.11	173000	-16.71	20240223	142100	1.41	20240627	174000	-17.18	20231214	126900	13.55	20230803	0.12	N	018260	500	386 억	14943459	N	N	598	N	N
159	20240802	110302	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	144200	-2600	5	-1.77	5088743800	35347	29.86	145200	145300	143000	190800	102800	146800	143965.37	19.31	4560	-9675	151533	149166	147933	145566	144333	148550	144950	387	44000	500	114500	100	1	77377800	111579	16.09	1.29	12	0.05	8962.00	111913.00	174000	20231214	-17.13	122000	20230728	18.20	173000	-16.65	20240223	142100	1.48	20240627	174000	-17.13	20231214	126900	13.63	20230803	0.12	N	018260	500	386 억	14943459	N	N	598	N	N
160	20240802	100259	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	144000	-2800	5	-1.91	3888169000	27025	22.83	145200	145300	143000	190800	102800	146800	143873.04	19.31	4560	-9952	151533	149166	147933	145566	144333	148550	144950	387	44000	500	114500	100	1	77377800	111424	16.07	1.29	12	0.03	8962.00	111913.00	174000	20231214	-17.24	122000	20230728	18.03	173000	-16.76	20240223	142100	1.34	20240627	174000	-17.24	20231214	126900	13.48	20230803	0.12	N	018260	500	386 억	14943459	N	N	598	N	N
161	20240802	090303	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	144400	-2400	5	-1.63	690129700	4772	4.03	145200	145300	143500	190800	102800	146800	144620.64	19.31	4560	-3076	151533	149166	147933	145566	144333	148550	144950	387	44000	500	114500	100	1	77377800	111734	16.11	1.29	12	0.01	8962.00	111913.00	174000	20231214	-17.01	122000	20230728	18.36	173000	-16.53	20240223	142100	1.62	20240627	174000	-17.01	20231214	126900	13.79	20230803	0.12	N	018260	500	386 억	14943459	N	N	598	N	N
162	20240801	160259	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146800	-800	5	-0.54	17407017300	117793	96.80	147700	150300	146700	191800	103400	147600	147776.35	19.30	0	-10111	150733	149166	147733	146166	144733	149100	146100	387	44200	500	115120	100	1	77377800	113591	16.38	1.31	12	0.15	8962.00	111913.00	174000	20231214	-15.63	119900	20230726	22.44	173000	-15.14	20240223	142100	3.31	20240627	174000	-15.63	20231214	126600	15.96	20230801	0.10	N	018260	500	386 억	14934306	N	N	598	N	N
163	20240801	150303	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147500	-100	5	-0.07	14431464300	97542	80.16	147700	150300	146700	191800	103400	147600	147951.29	19.30	0	-9824	150733	149166	147733	146166	144733	149100	146100	387	44200	500	115120	100	1	77377800	114132	16.46	1.32	12	0.13	8962.00	111913.00	174000	20231214	-15.23	119900	20230726	23.02	173000	-14.74	20240223	142100	3.80	20240627	174000	-15.23	20231214	126600	16.51	20230801	0.10	N	018260	500	386 억	14934306	N	N	97	N	N
164	20240801	140304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147100	-500	5	-0.34	12484407600	84343	69.31	147700	150300	146700	191800	103400	147600	148019.49	19.30	0	-9598	150733	149166	147733	146166	144733	149100	146100	387	44200	500	115120	100	1	77377800	113823	16.41	1.31	12	0.11	8962.00	111913.00	174000	20231214	-15.46	119900	20230726	22.69	173000	-14.97	20240223	142100	3.52	20240627	174000	-15.46	20231214	126600	16.19	20230801	0.10	N	018260	500	386 억	14934306	N	N	97	N	N
165	20240801	130301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148500	900	2	0.61	9380872300	63307	52.02	147700	150300	147000	191800	103400	147600	148180.65	19.30	0	-6171	150733	149166	147733	146166	144733	149100	146100	387	44200	500	115120	100	1	77377800	114906	16.57	1.33	12	0.08	8962.00	111913.00	174000	20231214	-14.66	119900	20230726	23.85	173000	-14.16	20240223	142100	4.50	20240627	174000	-14.66	20231214	126600	17.30	20230801	0.10	N	018260	500	386 억	14934306	N	N	97	N	N
166	20240801	120300	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148700	1100	2	0.75	8322508100	56176	46.16	147700	150300	147000	191800	103400	147600	148150.60	19.30	0	-4211	150733	149166	147733	146166	144733	149100	146100	387	44200	500	115120	100	1	77377800	115061	16.59	1.33	12	0.07	8962.00	111913.00	174000	20231214	-14.54	119900	20230726	24.02	173000	-14.05	20240223	142100	4.64	20240627	174000	-14.54	20231214	126600	17.46	20230801	0.10	N	018260	500	386 억	14934306	N	N	97	N	N
167	20240801	110301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148400	800	2	0.54	6645798600	44895	36.89	147700	150300	147000	191800	103400	147600	148029.82	19.30	0	-112	150733	149166	147733	146166	144733	149100	146100	387	44200	500	115120	100	1	77377800	114829	16.56	1.33	12	0.06	8962.00	111913.00	174000	20231214	-14.71	119900	20230726	23.77	173000	-14.22	20240223	142100	4.43	20240627	174000	-14.71	20231214	126600	17.22	20230801	0.10	N	018260	500	386 억	14934306	N	N	97	N	N
168	20240801	100301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147400	-200	5	-0.14	5011829300	33875	27.84	147700	150300	147000	191800	103400	147600	147950.68	19.30	0	595	150733	149166	147733	146166	144733	149100	146100	387	44200	500	115120	100	1	77377800	114055	16.45	1.32	12	0.04	8962.00	111913.00	174000	20231214	-15.29	119900	20230726	22.94	173000	-14.80	20240223	142100	3.73	20240627	174000	-15.29	20231214	126600	16.43	20230801	0.10	N	018260	500	386 억	14934306	N	N	97	N	N
169	20240801	090257	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149300	1700	2	1.15	616448300	4163	3.42	147700	149400	147600	191800	103400	147600	148077.90	19.30	0	-560	150733	149166	147733	146166	144733	149100	146100	387	44200	500	115120	100	1	77377800	115525	16.66	1.33	12	0.01	8962.00	111913.00	174000	20231214	-14.20	119900	20230726	24.52	173000	-13.70	20240223	142100	5.07	20240627	174000	-14.20	20231214	126600	17.93	20230801	0.10	N	018260	500	386 억	14934306	N	N	97	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History