KissMeData/251270/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 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	161023	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60900	-400	5	-0.65	21308933300	348569	263.66	61900	62600	60400	79600	43000	61300	61132.96	25.84	0	32205	62566	61932	60766	60132	58966	62250	60450	86	18300	100	45360	100	1	85953502	52346	-20.47	0.97	12	0.41	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.36	N	251270	100	85 억	22206873	N	N	765	N	N
3	20240830	151035	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61400	100	2	0.16	7105577900	115386	87.28	61900	62600	60400	79600	43000	61300	61581.01	25.84	0	15566	62566	61932	60766	60132	58966	62250	60450	86	18300	100	45360	100	1	85953502	52775	-20.64	0.98	12	0.13	-2975.00	62650.00	72400	20240510	-15.19	36750	20231024	67.07	72400	-15.19	20240510	52100	17.85	20240425	72400	-15.19	20240510	36750	67.07	20231024	0.36	N	251270	100	85 억	22206873	N	N	1103	N	N
4	20240830	141033	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61700	400	2	0.65	5859805300	95140	71.96	61900	62600	60400	79600	43000	61300	61591.49	25.84	0	11363	62566	61932	60766	60132	58966	62250	60450	86	18300	100	45360	100	1	85953502	53033	-20.74	0.98	12	0.11	-2975.00	62650.00	72400	20240510	-14.78	36750	20231024	67.89	72400	-14.78	20240510	52100	18.43	20240425	72400	-14.78	20240510	36750	67.89	20231024	0.36	N	251270	100	85 억	22206873	N	N	1103	N	N
5	20240830	131027	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62000	700	2	1.14	5101932500	82908	62.71	61900	62600	60400	79600	43000	61300	61537.36	25.84	0	11055	62566	61932	60766	60132	58966	62250	60450	86	18300	100	45360	100	1	85953502	53291	-20.84	0.99	12	0.10	-2975.00	62650.00	72400	20240510	-14.36	36750	20231024	68.71	72400	-14.36	20240510	52100	19.00	20240425	72400	-14.36	20240510	36750	68.71	20231024	0.36	N	251270	100	85 억	22206873	N	N	1103	N	N
6	20240830	121031	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62300	1000	2	1.63	3881458700	63327	47.90	61900	62400	60400	79600	43000	61300	61292.32	25.84	0	5986	62566	61932	60766	60132	58966	62250	60450	86	18300	100	45360	100	1	85953502	53549	-20.94	0.99	12	0.07	-2975.00	62650.00	72400	20240510	-13.95	36750	20231024	69.52	72400	-13.95	20240510	52100	19.58	20240425	72400	-13.95	20240510	36750	69.52	20231024	0.36	N	251270	100	85 억	22206873	N	N	1103	N	N
7	20240830	111042	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61700	400	2	0.65	2695424800	44170	33.41	61900	61900	60400	79600	43000	61300	61023.69	25.84	0	1523	62566	61932	60766	60132	58966	62250	60450	86	18300	100	45360	100	1	85953502	53033	-20.74	0.98	12	0.05	-2975.00	62650.00	72400	20240510	-14.78	36750	20231024	67.89	72400	-14.78	20240510	52100	18.43	20240425	72400	-14.78	20240510	36750	67.89	20231024	0.36	N	251270	100	85 억	22206873	N	N	1103	N	N
8	20240830	101037	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60800	-500	5	-0.82	1515009500	24904	18.84	61900	61900	60400	79600	43000	61300	60833.42	25.84	0	518	62566	61932	60766	60132	58966	62250	60450	86	18300	100	45360	100	1	85953502	52260	-20.44	0.97	12	0.03	-2975.00	62650.00	72400	20240510	-16.02	36750	20231024	65.44	72400	-16.02	20240510	52100	16.70	20240425	72400	-16.02	20240510	36750	65.44	20231024	0.36	N	251270	100	85 억	22206873	N	N	1103	N	N
9	20240830	091041	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60700	-600	5	-0.98	405893200	6649	5.03	61900	61900	60500	79600	43000	61300	61044.60	25.84	0	-1327	62566	61932	60766	60132	58966	62250	60450	86	18300	100	45360	100	1	85953502	52174	-20.40	0.97	12	0.01	-2975.00	62650.00	72400	20240510	-16.16	36750	20231024	65.17	72400	-16.16	20240510	52100	16.51	20240425	72400	-16.16	20240510	36750	65.17	20231024	0.36	N	251270	100	85 억	22206873	N	N	1103	N	N
10	20240829	161039	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61300	400	2	0.66	7980737900	131826	166.09	60500	61400	59600	79100	42700	60900	60539.44	25.80	0	30808	62966	61932	61066	60032	59166	61500	59600	86	18200	100	45060	100	1	85953502	52689	-20.61	0.98	12	0.15	-2975.00	62650.00	72400	20240510	-15.33	36750	20231024	66.80	72400	-15.33	20240510	52100	17.66	20240425	72400	-15.33	20240510	36750	66.80	20231024	0.36	N	251270	100	85 억	22174436	N	N	1102	N	N
11	20240829	151050	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61200	300	2	0.49	7211046500	119268	150.26	60500	61300	59600	79100	42700	60900	60460.77	25.80	0	29351	62966	61932	61066	60032	59166	61500	59600	86	18200	100	45060	100	1	85953502	52604	-20.57	0.98	12	0.14	-2975.00	62650.00	72400	20240510	-15.47	36750	20231024	66.53	72400	-15.47	20240510	52100	17.47	20240425	72400	-15.47	20240510	36750	66.53	20231024	0.36	N	251270	100	85 억	22174436	N	N	1267	N	N
12	20240829	141049	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61100	200	2	0.33	5673899700	94091	118.54	60500	61300	59600	79100	42700	60900	60302.10	25.80	0	21465	62966	61932	61066	60032	59166	61500	59600	86	18200	100	45060	100	1	85953502	52518	-20.54	0.98	12	0.11	-2975.00	62650.00	72400	20240510	-15.61	36750	20231024	66.26	72400	-15.61	20240510	52100	17.27	20240425	72400	-15.61	20240510	36750	66.26	20231024	0.36	N	251270	100	85 억	22174436	N	N	1267	N	N
13	20240829	131050	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59900	-1000	5	-1.64	4210442800	69993	88.18	60500	61100	59600	79100	42700	60900	60154.93	25.80	0	13991	62966	61932	61066	60032	59166	61500	59600	86	18200	100	45060	100	1	85953502	51486	-20.13	0.96	12	0.08	-2975.00	62650.00	72400	20240510	-17.27	36750	20231024	62.99	72400	-17.27	20240510	52100	14.97	20240425	72400	-17.27	20240510	36750	62.99	20231024	0.36	N	251270	100	85 억	22174436	N	N	1267	N	N
14	20240829	121050	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60000	-900	5	-1.48	3124581400	51851	65.33	60500	61100	59600	79100	42700	60900	60260.47	25.80	0	13729	62966	61932	61066	60032	59166	61500	59600	86	18200	100	45060	100	1	85953502	51572	-20.17	0.96	12	0.06	-2975.00	62650.00	72400	20240510	-17.13	36750	20231024	63.27	72400	-17.13	20240510	52100	15.16	20240425	72400	-17.13	20240510	36750	63.27	20231024	0.36	N	251270	100	85 억	22174436	N	N	1267	N	N
15	20240829	111049	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60400	-500	5	-0.82	2419023600	40160	50.60	60500	61100	59600	79100	42700	60900	60234.24	25.80	0	11137	62966	61932	61066	60032	59166	61500	59600	86	18200	100	45060	100	1	85953502	51916	-20.30	0.96	12	0.05	-2975.00	62650.00	72400	20240510	-16.57	36750	20231024	64.35	72400	-16.57	20240510	52100	15.93	20240425	72400	-16.57	20240510	36750	64.35	20231024	0.36	N	251270	100	85 억	22174436	N	N	1267	N	N
16	20240829	101043	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60500	-400	5	-0.66	1497246700	24954	31.44	60500	60700	59600	79100	42700	60900	59999.37	25.80	0	5574	62966	61932	61066	60032	59166	61500	59600	86	18200	100	45060	100	1	85953502	52002	-20.34	0.97	12	0.03	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.36	N	251270	100	85 억	22174436	N	N	1267	N	N
17	20240829	091048	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59600	-1300	5	-2.13	579887400	9677	12.19	60500	60700	59600	79100	42700	60900	59921.77	25.80	0	144	62966	61932	61066	60032	59166	61500	59600	86	18200	100	45060	100	1	85953502	51228	-20.03	0.95	12	0.01	-2975.00	62650.00	72400	20240510	-17.68	36750	20231024	62.18	72400	-17.68	20240510	52100	14.40	20240425	72400	-17.68	20240510	36750	62.18	20231024	0.36	N	251270	100	85 억	22174436	N	N	1267	N	N
18	20240828	161014	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60900	-700	5	-1.14	4808009600	78977	93.75	61600	62100	60200	80000	43200	61600	60878.45	25.78	0	19065	63000	62300	61200	60500	59400	62650	60850	86	18400	100	45580	100	1	85953502	52346	-20.47	0.97	12	0.09	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.39	N	251270	100	85 억	22157766	N	N	1267	N	N
19	20240828	151021	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61000	-600	5	-0.97	4229021800	69471	82.47	61600	62100	60200	80000	43200	61600	60874.64	25.78	0	16728	63000	62300	61200	60500	59400	62650	60850	86	18400	100	45580	100	1	85953502	52432	-20.50	0.97	12	0.08	-2975.00	62650.00	72400	20240510	-15.75	36750	20231024	65.99	72400	-15.75	20240510	52100	17.08	20240425	72400	-15.75	20240510	36750	65.99	20231024	0.39	N	251270	100	85 억	22157766	N	N	194	N	N
20	20240828	141023	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60900	-700	5	-1.14	3223093300	52984	62.89	61600	62100	60200	80000	43200	61600	60831.45	25.78	0	9970	63000	62300	61200	60500	59400	62650	60850	86	18400	100	45580	100	1	85953502	52346	-20.47	0.97	12	0.06	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.39	N	251270	100	85 억	22157766	N	N	194	N	N
21	20240828	131019	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60800	-800	5	-1.30	2743214700	45093	53.53	61600	62100	60200	80000	43200	61600	60834.60	25.78	0	6758	63000	62300	61200	60500	59400	62650	60850	86	18400	100	45580	100	1	85953502	52260	-20.44	0.97	12	0.05	-2975.00	62650.00	72400	20240510	-16.02	36750	20231024	65.44	72400	-16.02	20240510	52100	16.70	20240425	72400	-16.02	20240510	36750	65.44	20231024	0.39	N	251270	100	85 억	22157766	N	N	194	N	N
22	20240828	121018	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60600	-1000	5	-1.62	2369743600	38942	46.23	61600	62100	60200	80000	43200	61600	60853.16	25.78	0	5781	63000	62300	61200	60500	59400	62650	60850	86	18400	100	45580	100	1	85953502	52088	-20.37	0.97	12	0.05	-2975.00	62650.00	72400	20240510	-16.30	36750	20231024	64.90	72400	-16.30	20240510	52100	16.31	20240425	72400	-16.30	20240510	36750	64.90	20231024	0.39	N	251270	100	85 억	22157766	N	N	194	N	N
23	20240828	111018	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60800	-800	5	-1.30	1910854200	31371	37.24	61600	62100	60200	80000	43200	61600	60911.49	25.78	0	3441	63000	62300	61200	60500	59400	62650	60850	86	18400	100	45580	100	1	85953502	52260	-20.44	0.97	12	0.04	-2975.00	62650.00	72400	20240510	-16.02	36750	20231024	65.44	72400	-16.02	20240510	52100	16.70	20240425	72400	-16.02	20240510	36750	65.44	20231024	0.39	N	251270	100	85 억	22157766	N	N	194	N	N
24	20240828	101045	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60700	-900	5	-1.46	1171448500	19152	22.73	61600	62100	60500	80000	43200	61600	61165.86	25.78	0	1133	63000	62300	61200	60500	59400	62650	60850	86	18400	100	45580	100	1	85953502	52174	-20.40	0.97	12	0.02	-2975.00	62650.00	72400	20240510	-16.16	36750	20231024	65.17	72400	-16.16	20240510	52100	16.51	20240425	72400	-16.16	20240510	36750	65.17	20231024	0.39	N	251270	100	85 억	22157766	N	N	194	N	N
25	20240828	091036	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61600	0	3	0.00	212933700	3458	4.10	61600	61800	61200	80000	43200	61600	61577.13	25.78	0	1004	63000	62300	61200	60500	59400	62650	60850	86	18400	100	45580	100	1	85953502	52947	-20.71	0.98	12	0.00	-2975.00	62650.00	72400	20240510	-14.92	36750	20231024	67.62	72400	-14.92	20240510	52100	18.23	20240425	72400	-14.92	20240510	36750	67.62	20231024	0.39	N	251270	100	85 억	22157766	N	N	194	N	N
26	20240827	161013	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61600	100	2	0.16	5124318200	83986	46.79	61500	61900	60100	79900	43100	61500	61008.11	25.77	0	7008	63500	62500	61200	60200	58900	63000	60700	86	18400	100	45510	100	1	85953502	52947	-20.71	0.98	12	0.10	-2975.00	62650.00	72400	20240510	-14.92	36750	20231024	67.62	72400	-14.92	20240510	52100	18.23	20240425	72400	-14.92	20240510	36750	67.62	20231024	0.41	N	251270	100	85 억	22153992	N	N	194	N	N
27	20240827	151018	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61800	300	2	0.49	4472550900	73402	40.90	61500	61900	60100	79900	43100	61500	60932.27	25.77	0	6526	63500	62500	61200	60200	58900	63000	60700	86	18400	100	45510	100	1	85953502	53119	-20.77	0.99	12	0.09	-2975.00	62650.00	72400	20240510	-14.64	36750	20231024	68.16	72400	-14.64	20240510	52100	18.62	20240425	72400	-14.64	20240510	36750	68.16	20231024	0.41	N	251270	100	85 억	22153992	N	N	959	N	N
28	20240827	141023	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60800	-700	5	-1.14	3252494600	53496	29.81	61500	61600	60100	79900	43100	61500	60798.82	25.77	0	2719	63500	62500	61200	60200	58900	63000	60700	86	18400	100	45510	100	1	85953502	52260	-20.44	0.97	12	0.06	-2975.00	62650.00	72400	20240510	-16.02	36750	20231024	65.44	72400	-16.02	20240510	52100	16.70	20240425	72400	-16.02	20240510	36750	65.44	20231024	0.41	N	251270	100	85 억	22153992	N	N	959	N	N
29	20240827	131026	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61000	-500	5	-0.81	2834147200	46627	25.98	61500	61600	60100	79900	43100	61500	60783.38	25.77	0	1026	63500	62500	61200	60200	58900	63000	60700	86	18400	100	45510	100	1	85953502	52432	-20.50	0.97	12	0.05	-2975.00	62650.00	72400	20240510	-15.75	36750	20231024	65.99	72400	-15.75	20240510	52100	17.08	20240425	72400	-15.75	20240510	36750	65.99	20231024	0.41	N	251270	100	85 억	22153992	N	N	959	N	N
30	20240827	121026	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60800	-700	5	-1.14	2317041400	38134	21.25	61500	61600	60100	79900	43100	61500	60760.49	25.77	0	2586	63500	62500	61200	60200	58900	63000	60700	86	18400	100	45510	100	1	85953502	52260	-20.44	0.97	12	0.04	-2975.00	62650.00	72400	20240510	-16.02	36750	20231024	65.44	72400	-16.02	20240510	52100	16.70	20240425	72400	-16.02	20240510	36750	65.44	20231024	0.41	N	251270	100	85 억	22153992	N	N	959	N	N
31	20240827	111022	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60900	-600	5	-0.98	2061835700	33943	18.91	61500	61600	60100	79900	43100	61500	60744.04	25.77	0	1594	63500	62500	61200	60200	58900	63000	60700	86	18400	100	45510	100	1	85953502	52346	-20.47	0.97	12	0.04	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.41	N	251270	100	85 억	22153992	N	N	959	N	N
32	20240827	101020	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60900	-600	5	-0.98	1587209300	26133	14.56	61500	61600	60100	79900	43100	61500	60735.80	25.77	0	438	63500	62500	61200	60200	58900	63000	60700	86	18400	100	45510	100	1	85953502	52346	-20.47	0.97	12	0.03	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.41	N	251270	100	85 억	22153992	N	N	959	N	N
33	20240827	091021	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60900	-600	5	-0.98	505570800	8289	4.62	61500	61600	60600	79900	43100	61500	60992.92	25.77	0	-595	63500	62500	61200	60200	58900	63000	60700	86	18400	100	45510	100	1	85953502	52346	-20.47	0.97	12	0.01	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.41	N	251270	100	85 억	22153992	N	N	959	N	N
34	20240826	161005	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61500	1100	2	1.82	10987164700	178694	181.67	60000	62200	59900	78500	42300	60400	61486.01	25.71	0	54468	61533	60966	60233	59666	58933	61250	59950	86	18100	100	44690	100	1	85953502	52861	-20.67	0.98	12	0.21	-2975.00	62650.00	72400	20240510	-15.06	36750	20231024	67.35	72400	-15.06	20240510	52100	18.04	20240425	72400	-15.06	20240510	36750	67.35	20231024	0.43	N	251270	100	85 억	22101459	N	N	959	N	N
35	20240826	151015	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61700	1300	2	2.15	10075955800	163830	166.56	60000	62200	59900	78500	42300	60400	61502.63	25.71	0	50787	61533	60966	60233	59666	58933	61250	59950	86	18100	100	44690	100	1	85953502	53033	-20.74	0.98	12	0.19	-2975.00	62650.00	72400	20240510	-14.78	36750	20231024	67.89	72400	-14.78	20240510	52100	18.43	20240425	72400	-14.78	20240510	36750	67.89	20231024	0.43	N	251270	100	85 억	22101459	N	N	251	N	N
36	20240826	141018	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61400	1000	2	1.66	8934640300	145255	147.68	60000	62200	59900	78500	42300	60400	61510.17	25.71	0	45277	61533	60966	60233	59666	58933	61250	59950	86	18100	100	44690	100	1	85953502	52775	-20.64	0.98	12	0.17	-2975.00	62650.00	72400	20240510	-15.19	36750	20231024	67.07	72400	-15.19	20240510	52100	17.85	20240425	72400	-15.19	20240510	36750	67.07	20231024	0.43	N	251270	100	85 억	22101459	N	N	251	N	N
37	20240826	131017	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61800	1400	2	2.32	7960589800	129443	131.60	60000	62200	59900	78500	42300	60400	61498.96	25.71	0	39937	61533	60966	60233	59666	58933	61250	59950	86	18100	100	44690	100	1	85953502	53119	-20.77	0.99	12	0.15	-2975.00	62650.00	72400	20240510	-14.64	36750	20231024	68.16	72400	-14.64	20240510	52100	18.62	20240425	72400	-14.64	20240510	36750	68.16	20231024	0.43	N	251270	100	85 억	22101459	N	N	251	N	N
38	20240826	121013	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61700	1300	2	2.15	6649449600	108274	110.08	60000	62100	59900	78500	42300	60400	61413.34	25.71	0	36001	61533	60966	60233	59666	58933	61250	59950	86	18100	100	44690	100	1	85953502	53033	-20.74	0.98	12	0.13	-2975.00	62650.00	72400	20240510	-14.78	36750	20231024	67.89	72400	-14.78	20240510	52100	18.43	20240425	72400	-14.78	20240510	36750	67.89	20231024	0.43	N	251270	100	85 억	22101459	N	N	251	N	N
39	20240826	111016	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61800	1400	2	2.32	5092470500	83134	84.52	60000	62000	59900	78500	42300	60400	61256.36	25.71	0	27725	61533	60966	60233	59666	58933	61250	59950	86	18100	100	44690	100	1	85953502	53119	-20.77	0.99	12	0.10	-2975.00	62650.00	72400	20240510	-14.64	36750	20231024	68.16	72400	-14.64	20240510	52100	18.62	20240425	72400	-14.64	20240510	36750	68.16	20231024	0.43	N	251270	100	85 억	22101459	N	N	251	N	N
40	20240826	101018	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61100	700	2	1.16	2876082700	47165	47.95	60000	61800	59900	78500	42300	60400	60979.39	25.71	0	12619	61533	60966	60233	59666	58933	61250	59950	86	18100	100	44690	100	1	85953502	52518	-20.54	0.98	12	0.05	-2975.00	62650.00	72400	20240510	-15.61	36750	20231024	66.26	72400	-15.61	20240510	52100	17.27	20240425	72400	-15.61	20240510	36750	66.26	20231024	0.43	N	251270	100	85 억	22101459	N	N	251	N	N
41	20240826	091012	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60400	0	3	0.00	432452500	7188	7.31	60000	60600	59900	78500	42300	60400	60162.52	25.71	0	1423	61533	60966	60233	59666	58933	61250	59950	86	18100	100	44690	100	1	85953502	51916	-20.30	0.96	12	0.01	-2975.00	62650.00	72400	20240510	-16.57	36750	20231024	64.35	72400	-16.57	20240510	52100	15.93	20240425	72400	-16.57	20240510	36750	64.35	20231024	0.43	N	251270	100	85 억	22101459	N	N	251	N	N
42	20240823	161007	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60400	200	2	0.33	5902749000	97625	68.11	60000	60800	59500	78200	42200	60200	60463.66	25.70	0	21853	61066	60632	59766	59332	58466	60850	59550	86	18000	100	44540	100	1	85953502	51916	-20.30	0.96	12	0.11	-2975.00	62650.00	72400	20240510	-16.57	36750	20231024	64.35	72400	-16.57	20240510	52100	15.93	20240425	72400	-16.57	20240510	36750	64.35	20231024	0.45	N	251270	100	85 억	22085842	N	N	251	N	N
43	20240823	151016	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60500	300	2	0.50	5443043800	90021	62.81	60000	60800	59500	78200	42200	60200	60464.22	25.70	0	20180	61066	60632	59766	59332	58466	60850	59550	86	18000	100	44540	100	1	85953502	52002	-20.34	0.97	12	0.10	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.45	N	251270	100	85 억	22085842	N	N	2718	N	N
44	20240823	141015	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60500	300	2	0.50	4791817100	79274	55.31	60000	60800	59500	78200	42200	60200	60446.34	25.70	0	18424	61066	60632	59766	59332	58466	60850	59550	86	18000	100	44540	100	1	85953502	52002	-20.34	0.97	12	0.09	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.45	N	251270	100	85 억	22085842	N	N	2718	N	N
45	20240823	131014	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60500	300	2	0.50	4046608000	66972	46.73	60000	60800	59500	78200	42200	60200	60422.46	25.70	0	15551	61066	60632	59766	59332	58466	60850	59550	86	18000	100	44540	100	1	85953502	52002	-20.34	0.97	12	0.08	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.45	N	251270	100	85 억	22085842	N	N	2718	N	N
46	20240823	121013	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60500	300	2	0.50	3485986200	57689	40.25	60000	60800	59500	78200	42200	60200	60427.32	25.70	0	14322	61066	60632	59766	59332	58466	60850	59550	86	18000	100	44540	100	1	85953502	52002	-20.34	0.97	12	0.07	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.45	N	251270	100	85 억	22085842	N	N	2718	N	N
47	20240823	111009	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60500	300	2	0.50	2958926500	48973	34.17	60000	60800	59500	78200	42200	60200	60419.65	25.70	0	14205	61066	60632	59766	59332	58466	60850	59550	86	18000	100	44540	100	1	85953502	52002	-20.34	0.97	12	0.06	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.45	N	251270	100	85 억	22085842	N	N	2718	N	N
48	20240823	101014	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60300	100	2	0.17	1945962900	32241	22.49	60000	60800	59500	78200	42200	60200	60356.89	25.70	0	11896	61066	60632	59766	59332	58466	60850	59550	86	18000	100	44540	100	1	85953502	51830	-20.27	0.96	12	0.04	-2975.00	62650.00	72400	20240510	-16.71	36750	20231024	64.08	72400	-16.71	20240510	52100	15.74	20240425	72400	-16.71	20240510	36750	64.08	20231024	0.45	N	251270	100	85 억	22085842	N	N	2718	N	N
49	20240823	091013	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60200	0	3	0.00	725890500	12046	8.40	60000	60600	59500	78200	42200	60200	60259.99	25.70	0	5380	61066	60632	59766	59332	58466	60850	59550	86	18000	100	44540	100	1	85953502	51744	-20.24	0.96	12	0.01	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.45	N	251270	100	85 억	22085842	N	N	2718	N	N
50	20240822	161007	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60200	1000	2	1.69	8496522900	142140	84.91	59000	60200	58900	76900	41500	59200	59775.21	25.66	0	32290	60533	59866	58633	57966	56733	60200	58300	86	17700	100	43800	100	1	85953502	51744	-20.24	0.96	12	0.17	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.45	N	251270	100	85 억	22052981	N	N	2716	N	N
51	20240822	151015	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60000	800	2	1.35	7636858400	127849	76.37	59000	60200	58900	76900	41500	59200	59733.42	25.66	0	30031	60533	59866	58633	57966	56733	60200	58300	86	17700	100	43800	100	1	85953502	51572	-20.17	0.96	12	0.15	-2975.00	62650.00	72400	20240510	-17.13	36750	20231024	63.27	72400	-17.13	20240510	52100	15.16	20240425	72400	-17.13	20240510	36750	63.27	20231024	0.45	N	251270	100	85 억	22052981	N	N	431	N	N
52	20240822	141016	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60000	800	2	1.35	6666425000	111685	66.72	59000	60000	58900	76900	41500	59200	59689.53	25.66	0	26344	60533	59866	58633	57966	56733	60200	58300	86	17700	100	43800	100	1	85953502	51572	-20.17	0.96	12	0.13	-2975.00	62650.00	72400	20240510	-17.13	36750	20231024	63.27	72400	-17.13	20240510	52100	15.16	20240425	72400	-17.13	20240510	36750	63.27	20231024	0.45	N	251270	100	85 억	22052981	N	N	431	N	N
53	20240822	131015	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59800	600	2	1.01	5654415100	94775	56.62	59000	60000	58900	76900	41500	59200	59661.46	25.66	0	22326	60533	59866	58633	57966	56733	60200	58300	86	17700	100	43800	100	1	85953502	51400	-20.10	0.95	12	0.11	-2975.00	62650.00	72400	20240510	-17.40	36750	20231024	62.72	72400	-17.40	20240510	52100	14.78	20240425	72400	-17.40	20240510	36750	62.72	20231024	0.45	N	251270	100	85 억	22052981	N	N	431	N	N
54	20240822	121019	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60000	800	2	1.35	4807137300	80617	48.16	59000	60000	58900	76900	41500	59200	59629.33	25.66	0	20588	60533	59866	58633	57966	56733	60200	58300	86	17700	100	43800	100	1	85953502	51572	-20.17	0.96	12	0.09	-2975.00	62650.00	72400	20240510	-17.13	36750	20231024	63.27	72400	-17.13	20240510	52100	15.16	20240425	72400	-17.13	20240510	36750	63.27	20231024	0.45	N	251270	100	85 억	22052981	N	N	431	N	N
55	20240822	111010	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59800	600	2	1.01	3811613000	63961	38.21	59000	60000	58900	76900	41500	59200	59592.77	25.66	0	15281	60533	59866	58633	57966	56733	60200	58300	86	17700	100	43800	100	1	85953502	51400	-20.10	0.95	12	0.07	-2975.00	62650.00	72400	20240510	-17.40	36750	20231024	62.72	72400	-17.40	20240510	52100	14.78	20240425	72400	-17.40	20240510	36750	62.72	20231024	0.45	N	251270	100	85 억	22052981	N	N	431	N	N
56	20240822	101010	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	200	2	0.34	2795221100	46885	28.01	59000	60000	58900	76900	41500	59200	59618.66	25.66	0	9242	60533	59866	58633	57966	56733	60200	58300	86	17700	100	43800	100	1	85953502	51056	-19.97	0.95	12	0.05	-2975.00	62650.00	72400	20240510	-17.96	36750	20231024	61.63	72400	-17.96	20240510	52100	14.01	20240425	72400	-17.96	20240510	36750	61.63	20231024	0.45	N	251270	100	85 억	22052981	N	N	431	N	N
57	20240822	091010	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59800	600	2	1.01	966775000	16220	9.69	59000	59900	58900	76900	41500	59200	59603.88	25.66	0	5648	60533	59866	58633	57966	56733	60200	58300	86	17700	100	43800	100	1	85953502	51400	-20.10	0.95	12	0.02	-2975.00	62650.00	72400	20240510	-17.40	36750	20231024	62.72	72400	-17.40	20240510	52100	14.78	20240425	72400	-17.40	20240510	36750	62.72	20231024	0.45	N	251270	100	85 억	22052981	N	N	431	N	N
58	20240821	161005	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59200	1700	2	2.96	9741730000	166585	149.53	57800	59300	57400	74700	40300	57500	58478.20	25.61	0	41000	58433	57966	57433	56966	56433	58000	57000	86	17200	100	42550	100	1	85953502	50884	-19.90	0.94	12	0.19	-2975.00	62650.00	72400	20240510	-18.23	36750	20231024	61.09	72400	-18.23	20240510	52100	13.63	20240425	72400	-18.23	20240510	36750	61.09	20231024	0.47	N	251270	100	85 억	22014604	N	N	431	N	N
59	20240821	151017	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59000	1500	2	2.61	9007005100	154160	138.37	57800	59300	57400	74700	40300	57500	58426.34	25.61	0	37203	58433	57966	57433	56966	56433	58000	57000	86	17200	100	42550	100	1	85953502	50713	-19.83	0.94	12	0.18	-2975.00	62650.00	72400	20240510	-18.51	36750	20231024	60.54	72400	-18.51	20240510	52100	13.24	20240425	72400	-18.51	20240510	36750	60.54	20231024	0.47	N	251270	100	85 억	22014604	N	N	2392	N	N
60	20240821	141015	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58900	1400	2	2.43	7036576800	120826	108.45	57800	59000	57400	74700	40300	57500	58237.27	25.61	0	28775	58433	57966	57433	56966	56433	58000	57000	86	17200	100	42550	100	1	85953502	50627	-19.80	0.94	12	0.14	-2975.00	62650.00	72400	20240510	-18.65	36750	20231024	60.27	72400	-18.65	20240510	52100	13.05	20240425	72400	-18.65	20240510	36750	60.27	20231024	0.47	N	251270	100	85 억	22014604	N	N	2392	N	N
61	20240821	131021	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58300	800	2	1.39	5215068300	89805	80.61	57800	58500	57400	74700	40300	57500	58071.02	25.61	0	22282	58433	57966	57433	56966	56433	58000	57000	86	17200	100	42550	100	1	85953502	50111	-19.60	0.93	12	0.10	-2975.00	62650.00	72400	20240510	-19.48	36750	20231024	58.64	72400	-19.48	20240510	52100	11.90	20240425	72400	-19.48	20240510	36750	58.64	20231024	0.47	N	251270	100	85 억	22014604	N	N	2392	N	N
62	20240821	121020	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57800	300	2	0.52	4122450000	71022	63.75	57800	58500	57400	74700	40300	57500	58044.69	25.61	0	16525	58433	57966	57433	56966	56433	58000	57000	86	17200	100	42550	100	1	85953502	49681	-19.43	0.92	12	0.08	-2975.00	62650.00	72400	20240510	-20.17	36750	20231024	57.28	72400	-20.17	20240510	52100	10.94	20240425	72400	-20.17	20240510	36750	57.28	20231024	0.47	N	251270	100	85 억	22014604	N	N	2392	N	N
63	20240821	111014	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58000	500	2	0.87	3024778000	52030	46.70	57800	58500	57400	74700	40300	57500	58135.27	25.61	0	13412	58433	57966	57433	56966	56433	58000	57000	86	17200	100	42550	100	1	85953502	49853	-19.50	0.93	12	0.06	-2975.00	62650.00	72400	20240510	-19.89	36750	20231024	57.82	72400	-19.89	20240510	52100	11.32	20240425	72400	-19.89	20240510	36750	57.82	20231024	0.47	N	251270	100	85 억	22014604	N	N	2392	N	N
64	20240821	101019	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58100	600	2	1.04	2140938500	36805	33.04	57800	58500	57400	74700	40300	57500	58169.77	25.61	0	11903	58433	57966	57433	56966	56433	58000	57000	86	17200	100	42550	100	1	85953502	49939	-19.53	0.93	12	0.04	-2975.00	62650.00	72400	20240510	-19.75	36750	20231024	58.10	72400	-19.75	20240510	52100	11.52	20240425	72400	-19.75	20240510	36750	58.10	20231024	0.47	N	251270	100	85 억	22014604	N	N	2392	N	N
65	20240821	091011	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58300	800	2	1.39	702099900	12112	10.87	57800	58400	57400	74700	40300	57500	57967.30	25.61	0	4591	58433	57966	57433	56966	56433	58000	57000	86	17200	100	42550	100	1	85953502	50111	-19.60	0.93	12	0.01	-2975.00	62650.00	72400	20240510	-19.48	36750	20231024	58.64	72400	-19.48	20240510	52100	11.90	20240425	72400	-19.48	20240510	36750	58.64	20231024	0.47	N	251270	100	85 억	22014604	N	N	2392	N	N
66	20240820	160959	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57500	400	2	0.70	6304248600	109832	53.72	57500	57900	56900	74200	40000	57100	57398.94	25.59	0	14804	59233	58166	57533	56466	55833	57850	56150	86	17100	100	42250	100	1	85953502	49423	-19.33	0.92	12	0.13	-2975.00	62650.00	72400	20240510	-20.58	36750	20231024	56.46	72400	-20.58	20240510	52100	10.36	20240425	72400	-20.58	20240510	36750	56.46	20231024	0.40	N	251270	100	85 억	21998910	N	N	2392	N	N
67	20240820	151010	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57600	500	2	0.88	5637502800	98258	48.06	57500	57900	56900	74200	40000	57100	57374.49	25.59	0	12965	59233	58166	57533	56466	55833	57850	56150	86	17100	100	42250	100	1	85953502	49509	-19.36	0.92	12	0.11	-2975.00	62650.00	72400	20240510	-20.44	36750	20231024	56.73	72400	-20.44	20240510	52100	10.56	20240425	72400	-20.44	20240510	36750	56.73	20231024	0.40	N	251270	100	85 억	21998910	N	N	5801	N	N
68	20240820	141008	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57500	400	2	0.70	4300230400	75026	36.70	57500	57800	56900	74200	40000	57100	57316.54	25.59	0	4966	59233	58166	57533	56466	55833	57850	56150	86	17100	100	42250	100	1	85953502	49423	-19.33	0.92	12	0.09	-2975.00	62650.00	72400	20240510	-20.58	36750	20231024	56.46	72400	-20.58	20240510	52100	10.36	20240425	72400	-20.58	20240510	36750	56.46	20231024	0.40	N	251270	100	85 억	21998910	N	N	5801	N	N
69	20240820	131010	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57300	200	2	0.35	3731286500	65119	31.85	57500	57800	56900	74200	40000	57100	57299.51	25.59	0	4012	59233	58166	57533	56466	55833	57850	56150	86	17100	100	42250	100	1	85953502	49251	-19.26	0.91	12	0.08	-2975.00	62650.00	72400	20240510	-20.86	36750	20231024	55.92	72400	-20.86	20240510	52100	9.98	20240425	72400	-20.86	20240510	36750	55.92	20231024	0.40	N	251270	100	85 억	21998910	N	N	5801	N	N
70	20240820	121003	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57600	500	2	0.88	3267489700	57059	27.91	57500	57800	56900	74200	40000	57100	57265.11	25.59	0	698	59233	58166	57533	56466	55833	57850	56150	86	17100	100	42250	100	1	85953502	49509	-19.36	0.92	12	0.07	-2975.00	62650.00	72400	20240510	-20.44	36750	20231024	56.73	72400	-20.44	20240510	52100	10.56	20240425	72400	-20.44	20240510	36750	56.73	20231024	0.40	N	251270	100	85 억	21998910	N	N	5801	N	N
71	20240820	111003	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57400	300	2	0.53	2937021900	51304	25.09	57500	57800	56900	74200	40000	57100	57247.43	25.59	0	-1088	59233	58166	57533	56466	55833	57850	56150	86	17100	100	42250	100	1	85953502	49337	-19.29	0.92	12	0.06	-2975.00	62650.00	72400	20240510	-20.72	36750	20231024	56.19	72400	-20.72	20240510	52100	10.17	20240425	72400	-20.72	20240510	36750	56.19	20231024	0.40	N	251270	100	85 억	21998910	N	N	5801	N	N
72	20240820	100959	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57300	200	2	0.35	2275029200	39743	19.44	57500	57800	56900	74200	40000	57100	57243.52	25.59	0	-1671	59233	58166	57533	56466	55833	57850	56150	86	17100	100	42250	100	1	85953502	49251	-19.26	0.91	12	0.05	-2975.00	62650.00	72400	20240510	-20.86	36750	20231024	55.92	72400	-20.86	20240510	52100	9.98	20240425	72400	-20.86	20240510	36750	55.92	20231024	0.40	N	251270	100	85 억	21998910	N	N	5801	N	N
73	20240820	091003	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57300	200	2	0.35	794953500	13863	6.78	57500	57800	57000	74200	40000	57100	57343.54	25.59	0	-4088	59233	58166	57533	56466	55833	57850	56150	86	17100	100	42250	100	1	85953502	49251	-19.26	0.91	12	0.02	-2975.00	62650.00	72400	20240510	-20.86	36750	20231024	55.92	72400	-20.86	20240510	52100	9.98	20240425	72400	-20.86	20240510	36750	55.92	20231024	0.40	N	251270	100	85 억	21998910	N	N	5801	N	N
74	20240819	160951	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57100	-900	5	-1.55	11621055400	202088	38.24	58000	58600	56900	75400	40600	58000	57505.77	25.51	0	61576	66266	62132	60066	55932	53866	61100	54900	86	17400	100	42920	100	1	85953502	49079	-19.19	0.91	12	0.24	-2975.00	62650.00	72400	20240510	-21.13	36750	20231024	55.37	72400	-21.13	20240510	52100	9.60	20240425	72400	-21.13	20240510	36750	55.37	20231024	0.42	N	251270	100	85 억	21924176	N	N	5801	N	N
75	20240819	151000	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57100	-900	5	-1.55	10163115100	176617	33.42	58000	58600	56900	75400	40600	58000	57542.93	25.51	0	56964	66266	62132	60066	55932	53866	61100	54900	86	17400	100	42920	100	1	85953502	49079	-19.19	0.91	12	0.21	-2975.00	62650.00	72400	20240510	-21.13	36750	20231024	55.37	72400	-21.13	20240510	52100	9.60	20240425	72400	-21.13	20240510	36750	55.37	20231024	0.42	N	251270	100	85 억	21924176	N	N	6823	N	N
76	20240819	141001	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57100	-900	5	-1.55	9053256200	157174	29.74	58000	58600	56900	75400	40600	58000	57599.91	25.51	0	51982	66266	62132	60066	55932	53866	61100	54900	86	17400	100	42920	100	1	85953502	49079	-19.19	0.91	12	0.18	-2975.00	62650.00	72400	20240510	-21.13	36750	20231024	55.37	72400	-21.13	20240510	52100	9.60	20240425	72400	-21.13	20240510	36750	55.37	20231024	0.42	N	251270	100	85 억	21924176	N	N	6823	N	N
77	20240819	130956	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57100	-900	5	-1.55	7931768600	137521	26.02	58000	58600	56900	75400	40600	58000	57676.50	25.51	0	47911	66266	62132	60066	55932	53866	61100	54900	86	17400	100	42920	100	1	85953502	49079	-19.19	0.91	12	0.16	-2975.00	62650.00	72400	20240510	-21.13	36750	20231024	55.37	72400	-21.13	20240510	52100	9.60	20240425	72400	-21.13	20240510	36750	55.37	20231024	0.42	N	251270	100	85 억	21924176	N	N	6823	N	N
78	20240819	120957	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57300	-700	5	-1.21	6906723700	119587	22.63	58000	58600	56900	75400	40600	58000	57754.56	25.51	0	44585	66266	62132	60066	55932	53866	61100	54900	86	17400	100	42920	100	1	85953502	49251	-19.26	0.91	12	0.14	-2975.00	62650.00	72400	20240510	-20.86	36750	20231024	55.92	72400	-20.86	20240510	52100	9.98	20240425	72400	-20.86	20240510	36750	55.92	20231024	0.42	N	251270	100	85 억	21924176	N	N	6823	N	N
79	20240819	110958	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57600	-400	5	-0.69	6338761000	109702	20.76	58000	58600	56900	75400	40600	58000	57781.39	25.51	0	40591	66266	62132	60066	55932	53866	61100	54900	86	17400	100	42920	100	1	85953502	49509	-19.36	0.92	12	0.13	-2975.00	62650.00	72400	20240510	-20.44	36750	20231024	56.73	72400	-20.44	20240510	52100	10.56	20240425	72400	-20.44	20240510	36750	56.73	20231024	0.42	N	251270	100	85 억	21924176	N	N	6823	N	N
80	20240819	100958	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57600	-400	5	-0.69	3396921300	58370	11.04	58000	58600	57500	75400	40600	58000	58196.76	25.51	0	18056	66266	62132	60066	55932	53866	61100	54900	86	17400	100	42920	100	1	85953502	49509	-19.36	0.92	12	0.07	-2975.00	62650.00	72400	20240510	-20.44	36750	20231024	56.73	72400	-20.44	20240510	52100	10.56	20240425	72400	-20.44	20240510	36750	56.73	20231024	0.42	N	251270	100	85 억	21924176	N	N	6823	N	N
81	20240819	090956	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58400	400	2	0.69	849425000	14583	2.76	58000	58600	58000	75400	40600	58000	58249.69	25.51	0	5563	66266	62132	60066	55932	53866	61100	54900	86	17400	100	42920	100	1	85953502	50197	-19.63	0.93	12	0.02	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.42	N	251270	100	85 억	21924176	N	N	6823	N	N
82	20240816	160949	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58000	-5200	5	-8.23	30622434700	514267	267.09	63700	64200	58000	82100	44300	63200	59549.27	25.51	0	-2060	64866	64032	62766	61932	60666	64450	62350	86	18900	100	46760	100	1	85953502	49853	-19.50	0.93	12	0.60	-2975.00	62650.00	72400	20240510	-19.89	36750	20231024	57.82	72400	-19.89	20240510	52100	11.32	20240425	72400	-19.89	20240510	36750	57.82	20231024	0.42	N	251270	100	85 억	21929477	N	N	6823	N	N
83	20240816	150953	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58200	-5000	5	-7.91	28449770800	476841	247.65	63700	64200	58100	82100	44300	63200	59663.01	25.51	0	2011	64866	64032	62766	61932	60666	64450	62350	86	18900	100	46760	100	1	85953502	50025	-19.56	0.93	12	0.55	-2975.00	62650.00	72400	20240510	-19.61	36750	20231024	58.37	72400	-19.61	20240510	52100	11.71	20240425	72400	-19.61	20240510	36750	58.37	20231024	0.42	N	251270	100	85 억	21929477	N	N	5321	N	N
84	20240816	140956	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58400	-4800	5	-7.59	25175098300	420669	218.48	63700	64200	58200	82100	44300	63200	59845.39	25.51	0	754	64866	64032	62766	61932	60666	64450	62350	86	18900	100	46760	100	1	85953502	50197	-19.63	0.93	12	0.49	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.42	N	251270	100	85 억	21929477	N	N	5321	N	N
85	20240816	130958	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58300	-4900	5	-7.75	22422433600	373516	193.99	63700	64200	58200	82100	44300	63200	60030.72	25.51	0	717	64866	64032	62766	61932	60666	64450	62350	86	18900	100	46760	100	1	85953502	50111	-19.60	0.93	12	0.43	-2975.00	62650.00	72400	20240510	-19.48	36750	20231024	58.64	72400	-19.48	20240510	52100	11.90	20240425	72400	-19.48	20240510	36750	58.64	20231024	0.42	N	251270	100	85 억	21929477	N	N	5321	N	N
86	20240816	120952	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58700	-4500	5	-7.12	18788791300	311365	161.71	63700	64200	58600	82100	44300	63200	60343.30	25.51	0	1609	64866	64032	62766	61932	60666	64450	62350	86	18900	100	46760	100	1	85953502	50455	-19.73	0.94	12	0.36	-2975.00	62650.00	72400	20240510	-18.92	36750	20231024	59.73	72400	-18.92	20240510	52100	12.67	20240425	72400	-18.92	20240510	36750	59.73	20231024	0.42	N	251270	100	85 억	21929477	N	N	5321	N	N
87	20240816	110956	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59200	-4000	5	-6.33	14809825100	243814	126.63	63700	64200	59200	82100	44300	63200	60742.31	25.51	0	1362	64866	64032	62766	61932	60666	64450	62350	86	18900	100	46760	100	1	85953502	50884	-19.90	0.94	12	0.28	-2975.00	62650.00	72400	20240510	-18.23	36750	20231024	61.09	72400	-18.23	20240510	52100	13.63	20240425	72400	-18.23	20240510	36750	61.09	20231024	0.42	N	251270	100	85 억	21929477	N	N	5321	N	N
88	20240816	100953	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60000	-3200	5	-5.06	10570009900	172732	89.71	63700	64200	59600	82100	44300	63200	61193.12	25.51	0	4495	64866	64032	62766	61932	60666	64450	62350	86	18900	100	46760	100	1	85953502	51572	-20.17	0.96	12	0.20	-2975.00	62650.00	72400	20240510	-17.13	36750	20231024	63.27	72400	-17.13	20240510	52100	15.16	20240425	72400	-17.13	20240510	36750	63.27	20231024	0.42	N	251270	100	85 억	21929477	N	N	5321	N	N
89	20240816	090955	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62200	-1000	5	-1.58	2334241400	37097	19.27	63700	64200	61700	82100	44300	63200	62922.65	25.51	0	4266	64866	64032	62766	61932	60666	64450	62350	86	18900	100	46760	100	1	85953502	53463	-20.91	0.99	12	0.04	-2975.00	62650.00	72400	20240510	-14.09	36750	20231024	69.25	72400	-14.09	20240510	52100	19.39	20240425	72400	-14.09	20240510	36750	69.25	20231024	0.42	N	251270	100	85 억	21929477	N	N	5321	N	N
90	20240814	160954	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63200	600	2	0.96	11968839200	191123	80.92	62800	63600	61500	81300	43900	62600	62622.61	25.42	0	71121	64800	63700	62600	61500	60400	64250	62050	86	18700	100	46320	100	1	85953502	54323	-21.24	1.01	12	0.22	-2975.00	62650.00	72400	20240510	-12.71	36750	20231024	71.97	72400	-12.71	20240510	52100	21.31	20240425	72400	-12.71	20240510	36750	71.97	20231024	0.42	N	251270	100	85 억	21848184	N	N	5321	N	N
91	20240814	150955	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63100	500	2	0.80	10173785000	162705	68.89	62800	63600	61500	81300	43900	62600	62528.63	25.42	0	65839	64800	63700	62600	61500	60400	64250	62050	86	18700	100	46320	100	1	85953502	54237	-21.21	1.01	12	0.19	-2975.00	62650.00	72400	20240510	-12.85	36750	20231024	71.70	72400	-12.85	20240510	52100	21.11	20240425	72400	-12.85	20240510	36750	71.70	20231024	0.42	N	251270	100	85 억	21848184	N	N	3146	N	N
92	20240814	141000	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62700	100	2	0.16	7898061300	126533	53.58	62800	63600	61500	81300	43900	62600	62417.69	25.42	0	50111	64800	63700	62600	61500	60400	64250	62050	86	18700	100	46320	100	1	85953502	53893	-21.08	1.00	12	0.15	-2975.00	62650.00	72400	20240510	-13.40	36750	20231024	70.61	72400	-13.40	20240510	52100	20.35	20240425	72400	-13.40	20240510	36750	70.61	20231024	0.42	N	251270	100	85 억	21848184	N	N	3146	N	N
93	20240814	130958	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62100	-500	5	-0.80	6693635100	107230	45.40	62800	63600	61500	81300	43900	62600	62421.67	25.42	0	37760	64800	63700	62600	61500	60400	64250	62050	86	18700	100	46320	100	1	85953502	53377	-20.87	0.99	12	0.12	-2975.00	62650.00	72400	20240510	-14.23	36750	20231024	68.98	72400	-14.23	20240510	52100	19.19	20240425	72400	-14.23	20240510	36750	68.98	20231024	0.42	N	251270	100	85 억	21848184	N	N	3146	N	N
94	20240814	120952	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61700	-900	5	-1.44	5986520800	95844	40.58	62800	63600	61500	81300	43900	62600	62459.78	25.42	0	32295	64800	63700	62600	61500	60400	64250	62050	86	18700	100	46320	100	1	85953502	53033	-20.74	0.98	12	0.11	-2975.00	62650.00	72400	20240510	-14.78	36750	20231024	67.89	72400	-14.78	20240510	52100	18.43	20240425	72400	-14.78	20240510	36750	67.89	20231024	0.42	N	251270	100	85 억	21848184	N	N	3146	N	N
95	20240814	110948	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62000	-600	5	-0.96	4855175400	77520	32.82	62800	63600	62000	81300	43900	62600	62631.63	25.42	0	27590	64800	63700	62600	61500	60400	64250	62050	86	18700	100	46320	100	1	85953502	53291	-20.84	0.99	12	0.09	-2975.00	62650.00	72400	20240510	-14.36	36750	20231024	68.71	72400	-14.36	20240510	52100	19.00	20240425	72400	-14.36	20240510	36750	68.71	20231024	0.42	N	251270	100	85 억	21848184	N	N	3146	N	N
96	20240814	100945	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62600	0	3	0.00	3305302300	52700	22.31	62800	63600	62400	81300	43900	62600	62721.27	25.42	0	19004	64800	63700	62600	61500	60400	64250	62050	86	18700	100	46320	100	1	85953502	53807	-21.04	1.00	12	0.06	-2975.00	62650.00	72400	20240510	-13.54	36750	20231024	70.34	72400	-13.54	20240510	52100	20.15	20240425	72400	-13.54	20240510	36750	70.34	20231024	0.42	N	251270	100	85 억	21848184	N	N	3146	N	N
97	20240814	091020	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62600	0	3	0.00	1213375600	19311	8.18	62800	63600	62400	81300	43900	62600	62844.75	25.42	0	4350	64800	63700	62600	61500	60400	64250	62050	86	18700	100	46320	100	1	85953502	53807	-21.04	1.00	12	0.02	-2975.00	62650.00	72400	20240510	-13.54	36750	20231024	70.34	72400	-13.54	20240510	52100	20.15	20240425	72400	-13.54	20240510	36750	70.34	20231024	0.42	N	251270	100	85 억	21848184	N	N	3146	N	N
98	20240813	160938	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62600	300	2	0.48	14528229000	231958	86.92	62200	63700	61500	80900	43700	62300	62633.40	25.35	0	50435	64566	63432	61966	60832	59366	64000	61400	86	18600	100	46100	100	1	85953502	53807	-21.04	1.00	12	0.27	-2975.00	62650.00	72400	20240510	-13.54	36750	20231024	70.34	72400	-13.54	20240510	52100	20.15	20240425	72400	-13.54	20240510	36750	70.34	20231024	0.29	N	251270	100	85 억	21790981	N	N	3146	N	N
99	20240813	150946	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62700	400	2	0.64	12847483600	205163	76.88	62200	63700	61500	80900	43700	62300	62621.21	25.35	0	42389	64566	63432	61966	60832	59366	64000	61400	86	18600	100	46100	100	1	85953502	53893	-21.08	1.00	12	0.24	-2975.00	62650.00	72400	20240510	-13.40	36750	20231024	70.61	72400	-13.40	20240510	52100	20.35	20240425	72400	-13.40	20240510	36750	70.61	20231024	0.29	N	251270	100	85 억	21790981	N	N	809	N	N
100	20240813	140945	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61600	-700	5	-1.12	10585670600	168873	63.28	62200	63700	61600	80900	43700	62300	62684.72	25.35	0	29230	64566	63432	61966	60832	59366	64000	61400	86	18600	100	46100	100	1	85953502	52947	-20.71	0.98	12	0.20	-2975.00	62650.00	72400	20240510	-14.92	36750	20231024	67.62	72400	-14.92	20240510	52100	18.23	20240425	72400	-14.92	20240510	36750	67.62	20231024	0.29	N	251270	100	85 억	21790981	N	N	809	N	N
101	20240813	130945	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62000	-300	5	-0.48	9426142700	150115	56.25	62200	63700	61800	80900	43700	62300	62793.55	25.35	0	28163	64566	63432	61966	60832	59366	64000	61400	86	18600	100	46100	100	1	85953502	53291	-20.84	0.99	12	0.17	-2975.00	62650.00	72400	20240510	-14.36	36750	20231024	68.71	72400	-14.36	20240510	52100	19.00	20240425	72400	-14.36	20240510	36750	68.71	20231024	0.29	N	251270	100	85 억	21790981	N	N	809	N	N
102	20240813	120940	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62400	100	2	0.16	8633674900	137375	51.48	62200	63700	61800	80900	43700	62300	62848.40	25.35	0	25976	64566	63432	61966	60832	59366	64000	61400	86	18600	100	46100	100	1	85953502	53635	-20.97	1.00	12	0.16	-2975.00	62650.00	72400	20240510	-13.81	36750	20231024	69.80	72400	-13.81	20240510	52100	19.77	20240425	72400	-13.81	20240510	36750	69.80	20231024	0.29	N	251270	100	85 억	21790981	N	N	809	N	N
103	20240813	110938	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62300	0	3	0.00	7613437000	120967	45.33	62200	63700	62000	80900	43700	62300	62939.32	25.35	0	25040	64566	63432	61966	60832	59366	64000	61400	86	18600	100	46100	100	1	85953502	53549	-20.94	0.99	12	0.14	-2975.00	62650.00	72400	20240510	-13.95	36750	20231024	69.52	72400	-13.95	20240510	52100	19.58	20240425	72400	-13.95	20240510	36750	69.52	20231024	0.29	N	251270	100	85 억	21790981	N	N	809	N	N
104	20240813	100939	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62900	600	2	0.96	6150640400	97596	36.57	62200	63700	62000	80900	43700	62300	63023.11	25.35	0	23628	64566	63432	61966	60832	59366	64000	61400	86	18600	100	46100	100	1	85953502	54065	-21.14	1.00	12	0.11	-2975.00	62650.00	72400	20240510	-13.12	36750	20231024	71.16	72400	-13.12	20240510	52100	20.73	20240425	72400	-13.12	20240510	36750	71.16	20231024	0.29	N	251270	100	85 억	21790981	N	N	809	N	N
105	20240813	090944	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62900	600	2	0.96	1107481200	17714	6.64	62200	62900	62000	80900	43700	62300	62522.94	25.35	0	1059	64566	63432	61966	60832	59366	64000	61400	86	18600	100	46100	100	1	85953502	54065	-21.14	1.00	12	0.02	-2975.00	62650.00	72400	20240510	-13.12	36750	20231024	71.16	72400	-13.12	20240510	52100	20.73	20240425	72400	-13.12	20240510	36750	71.16	20231024	0.29	N	251270	100	85 억	21790981	N	N	809	N	N
106	20240812	160931	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62300	400	2	0.65	16235367700	263161	25.18	61900	63100	60500	80400	43400	61900	61690.69	25.31	0	32596	75766	68832	65166	58232	54566	67000	56400	86	18500	100	45800	100	1	85953502	53549	-20.94	0.99	12	0.31	-2975.00	62650.00	72400	20240510	-13.95	36750	20231024	69.52	72400	-13.95	20240510	52100	19.58	20240425	72400	-13.95	20240510	36750	69.52	20231024	0.28	N	251270	100	85 억	21757708	N	N	809	N	N
107	20240812	150933	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62400	500	2	0.81	15356008600	249052	23.83	61900	63100	60500	80400	43400	61900	61657.64	25.31	0	27790	75766	68832	65166	58232	54566	67000	56400	86	18500	100	45800	100	1	85953502	53635	-20.97	1.00	12	0.29	-2975.00	62650.00	72400	20240510	-13.81	36750	20231024	69.80	72400	-13.81	20240510	52100	19.77	20240425	72400	-13.81	20240510	36750	69.80	20231024	0.28	N	251270	100	85 억	21757708	N	N	9373	N	N
108	20240812	140933	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62100	200	2	0.32	12555932100	204194	19.54	61900	62700	60500	80400	43400	61900	61489.79	25.31	0	13783	75766	68832	65166	58232	54566	67000	56400	86	18500	100	45800	100	1	85953502	53377	-20.87	0.99	12	0.24	-2975.00	62650.00	72400	20240510	-14.23	36750	20231024	68.98	72400	-14.23	20240510	52100	19.19	20240425	72400	-14.23	20240510	36750	68.98	20231024	0.28	N	251270	100	85 억	21757708	N	N	9373	N	N
109	20240812	130929	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61400	-500	5	-0.81	9526263700	155397	14.87	61900	62200	60500	80400	43400	61900	61301.95	25.31	0	14927	75766	68832	65166	58232	54566	67000	56400	86	18500	100	45800	100	1	85953502	52775	-20.64	0.98	12	0.18	-2975.00	62650.00	72400	20240510	-15.19	36750	20231024	67.07	72400	-15.19	20240510	52100	17.85	20240425	72400	-15.19	20240510	36750	67.07	20231024	0.28	N	251270	100	85 억	21757708	N	N	9373	N	N
110	20240812	120930	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61400	-500	5	-0.81	8630093600	140772	13.47	61900	62200	60500	80400	43400	61900	61304.59	25.31	0	10410	75766	68832	65166	58232	54566	67000	56400	86	18500	100	45800	100	1	85953502	52775	-20.64	0.98	12	0.16	-2975.00	62650.00	72400	20240510	-15.19	36750	20231024	67.07	72400	-15.19	20240510	52100	17.85	20240425	72400	-15.19	20240510	36750	67.07	20231024	0.28	N	251270	100	85 억	21757708	N	N	9373	N	N
111	20240812	110932	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61300	-600	5	-0.97	7842709500	127957	12.24	61900	62200	60500	80400	43400	61900	61290.76	25.31	0	8749	75766	68832	65166	58232	54566	67000	56400	86	18500	100	45800	100	1	85953502	52689	-20.61	0.98	12	0.15	-2975.00	62650.00	72400	20240510	-15.33	36750	20231024	66.80	72400	-15.33	20240510	52100	17.66	20240425	72400	-15.33	20240510	36750	66.80	20231024	0.28	N	251270	100	85 억	21757708	N	N	9373	N	N
112	20240812	100923	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61300	-600	5	-0.97	6121712800	99788	9.55	61900	62200	60500	80400	43400	61900	61346.02	25.31	0	5457	75766	68832	65166	58232	54566	67000	56400	86	18500	100	45800	100	1	85953502	52689	-20.61	0.98	12	0.12	-2975.00	62650.00	72400	20240510	-15.33	36750	20231024	66.80	72400	-15.33	20240510	52100	17.66	20240425	72400	-15.33	20240510	36750	66.80	20231024	0.28	N	251270	100	85 억	21757708	N	N	9373	N	N
113	20240812	090921	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60800	-1100	5	-1.78	2482286000	40465	3.87	61900	62200	60500	80400	43400	61900	61341.14	25.31	0	5264	75766	68832	65166	58232	54566	67000	56400	86	18500	100	45800	100	1	85953502	52260	-20.44	0.97	12	0.05	-2975.00	62650.00	72400	20240510	-16.02	36750	20231024	65.44	72400	-16.02	20240510	52100	16.70	20240425	72400	-16.02	20240510	36750	65.44	20231024	0.28	N	251270	100	85 억	21757708	N	N	9373	N	N
114	20240809	160918	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61900	-7500	5	-10.81	66529995000	1033971	207.87	72000	72100	61500	90200	48600	69400	64348.47	25.43	0	-128489	73133	71266	67533	65666	61933	72200	66600	86	20800	100	51350	100	1	85953502	53205	-20.81	0.99	12	1.20	-2975.00	62650.00	72400	20240510	-14.50	36750	20231024	68.44	72400	-14.50	20240510	52100	18.81	20240425	72400	-14.50	20240510	36750	68.44	20231024	0.28	N	251270	100	85 억	21861843	N	N	9373	N	N
115	20240809	150938	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62300	-7100	5	-10.23	64120307500	995165	200.07	72000	72100	61500	90200	48600	69400	64431.84	25.43	0	-137249	73133	71266	67533	65666	61933	72200	66600	86	20800	100	51350	100	1	85953502	53549	-20.94	0.99	12	1.16	-2975.00	62650.00	72400	20240510	-13.95	36750	20231024	69.52	72400	-13.95	20240510	52100	19.58	20240425	72400	-13.95	20240510	36750	69.52	20231024	0.28	N	251270	100	85 억	21861843	N	N	2209	N	N
116	20240809	140943	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62000	-7400	5	-10.66	60078925600	930173	187.00	72000	72100	61500	90200	48600	69400	64588.98	25.43	0	-150261	73133	71266	67533	65666	61933	72200	66600	86	20800	100	51350	100	1	85953502	53291	-20.84	0.99	12	1.08	-2975.00	62650.00	72400	20240510	-14.36	36750	20231024	68.71	72400	-14.36	20240510	52100	19.00	20240425	72400	-14.36	20240510	36750	68.71	20231024	0.28	N	251270	100	85 억	21861843	N	N	2209	N	N
117	20240809	130935	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62300	-7100	5	-10.23	53128879600	817956	164.44	72000	72100	62200	90200	48600	69400	64953.22	25.43	0	-150962	73133	71266	67533	65666	61933	72200	66600	86	20800	100	51350	100	1	85953502	53549	-20.94	0.99	12	0.95	-2975.00	62650.00	72400	20240510	-13.95	36750	20231024	69.52	72400	-13.95	20240510	52100	19.58	20240425	72400	-13.95	20240510	36750	69.52	20231024	0.28	N	251270	100	85 억	21861843	N	N	2209	N	N
118	20240809	120934	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62900	-6500	5	-9.37	49537385900	760600	152.91	72000	72100	62400	90200	48600	69400	65129.35	25.43	0	-142810	73133	71266	67533	65666	61933	72200	66600	86	20800	100	51350	100	1	85953502	54065	-21.14	1.00	12	0.88	-2975.00	62650.00	72400	20240510	-13.12	36750	20231024	71.16	72400	-13.12	20240510	52100	20.73	20240425	72400	-13.12	20240510	36750	71.16	20231024	0.28	N	251270	100	85 억	21861843	N	N	2209	N	N
119	20240809	110928	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63200	-6200	5	-8.93	44005480800	672604	135.22	72000	72100	62600	90200	48600	69400	65425.54	25.43	0	-121811	73133	71266	67533	65666	61933	72200	66600	86	20800	100	51350	100	1	85953502	54323	-21.24	1.01	12	0.78	-2975.00	62650.00	72400	20240510	-12.71	36750	20231024	71.97	72400	-12.71	20240510	52100	21.31	20240425	72400	-12.71	20240510	36750	71.97	20231024	0.28	N	251270	100	85 억	21861843	N	N	2209	N	N
120	20240809	100936	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63700	-5700	5	-8.21	34958636800	529386	106.43	72000	72100	63500	90200	48600	69400	66036.19	25.43	0	-95817	73133	71266	67533	65666	61933	72200	66600	86	20800	100	51350	100	1	85953502	54752	-21.41	1.02	12	0.62	-2975.00	62650.00	72400	20240510	-12.02	36750	20231024	73.33	72400	-12.02	20240510	52100	22.26	20240425	72400	-12.02	20240510	36750	73.33	20231024	0.28	N	251270	100	85 억	21861843	N	N	2209	N	N
121	20240809	090930	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64900	-4500	5	-6.48	15177427400	222568	44.74	72000	72100	64900	90200	48600	69400	68192.32	25.43	0	-30206	73133	71266	67533	65666	61933	72200	66600	86	20800	100	51350	100	1	85953502	55784	-21.82	1.04	12	0.26	-2975.00	62650.00	72400	20240510	-10.36	36750	20231024	76.60	72400	-10.36	20240510	52100	24.57	20240425	72400	-10.36	20240510	36750	76.60	20231024	0.28	N	251270	100	85 억	21861843	Y	N	2209	N	N
122	20240808	160912	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	69400	3900	2	5.95	29314083900	434805	189.61	65500	69400	63800	85100	45900	65500	67398.05	25.32	0	59200	68033	66766	64733	63466	61433	67400	64100	86	19600	100	48470	100	1	85953502	59652	-23.33	1.11	12	0.51	-2975.00	62650.00	72400	20240510	-4.14	36750	20231024	88.84	72400	-4.14	20240510	52100	33.21	20240425	72400	-4.14	20240510	36750	88.84	20231024	0.31	N	251270	100	85 억	21764613	N	N	2209	N	N
123	20240808	150926	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	68900	3400	2	5.19	22591066200	337704	147.26	65500	69000	63800	85100	45900	65500	66897.09	25.32	0	35818	68033	66766	64733	63466	61433	67400	64100	86	19600	100	48470	100	1	85953502	59222	-23.16	1.10	12	0.39	-2975.00	62650.00	72400	20240510	-4.83	36750	20231024	87.48	72400	-4.83	20240510	52100	32.25	20240425	72400	-4.83	20240510	36750	87.48	20231024	0.31	N	251270	100	85 억	21764613	N	N	2402	N	N
124	20240808	140927	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	67200	1700	2	2.60	13691477000	207209	90.36	65500	67600	63800	85100	45900	65500	66076.38	25.32	0	36544	68033	66766	64733	63466	61433	67400	64100	86	19600	100	48470	100	1	85953502	57761	-22.59	1.07	12	0.24	-2975.00	62650.00	72400	20240510	-7.18	36750	20231024	82.86	72400	-7.18	20240510	52100	28.98	20240425	72400	-7.18	20240510	36750	82.86	20231024	0.31	N	251270	100	85 억	21764613	N	N	2402	N	N
125	20240808	130925	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	66600	1100	2	1.68	10780561600	163790	71.42	65500	67200	63800	85100	45900	65500	65819.90	25.32	0	20852	68033	66766	64733	63466	61433	67400	64100	86	19600	100	48470	100	1	85953502	57245	-22.39	1.06	12	0.19	-2975.00	62650.00	72400	20240510	-8.01	36750	20231024	81.22	72400	-8.01	20240510	52100	27.83	20240425	72400	-8.01	20240510	36750	81.22	20231024	0.31	N	251270	100	85 억	21764613	N	N	2402	N	N
126	20240808	120930	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	66400	900	2	1.37	8480178500	129360	56.41	65500	66900	63800	85100	45900	65500	65554.98	25.32	0	14919	68033	66766	64733	63466	61433	67400	64100	86	19600	100	48470	100	1	85953502	57073	-22.32	1.06	12	0.15	-2975.00	62650.00	72400	20240510	-8.29	36750	20231024	80.68	72400	-8.29	20240510	52100	27.45	20240425	72400	-8.29	20240510	36750	80.68	20231024	0.31	N	251270	100	85 억	21764613	N	N	2402	N	N
127	20240808	110924	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	66200	700	2	1.07	5969824500	91582	39.94	65500	66400	63800	85100	45900	65500	65184.71	25.32	0	3687	68033	66766	64733	63466	61433	67400	64100	86	19600	100	48470	100	1	85953502	56901	-22.25	1.06	12	0.11	-2975.00	62650.00	72400	20240510	-8.56	36750	20231024	80.14	72400	-8.56	20240510	52100	27.06	20240425	72400	-8.56	20240510	36750	80.14	20231024	0.31	N	251270	100	85 억	21764613	N	N	2402	N	N
128	20240808	100921	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65500	0	3	0.00	4352189000	67039	29.23	65500	66400	63800	85100	45900	65500	64918.09	25.32	0	-2497	68033	66766	64733	63466	61433	67400	64100	86	19600	100	48470	100	1	85953502	56300	-22.02	1.05	12	0.08	-2975.00	62650.00	72400	20240510	-9.53	36750	20231024	78.23	72400	-9.53	20240510	52100	25.72	20240425	72400	-9.53	20240510	36750	78.23	20231024	0.31	N	251270	100	85 억	21764613	N	N	2402	N	N
129	20240808	090917	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64800	-700	5	-1.07	1318412700	20112	8.77	65500	66400	64700	85100	45900	65500	65554.21	25.32	0	-5946	68033	66766	64733	63466	61433	67400	64100	86	19600	100	48470	100	1	85953502	55698	-21.78	1.03	12	0.02	-2975.00	62650.00	72400	20240510	-10.50	36750	20231024	76.33	72400	-10.50	20240510	52100	24.38	20240425	72400	-10.50	20240510	36750	76.33	20231024	0.31	N	251270	100	85 억	21764613	N	N	2402	N	N
130	20240807	160902	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65500	2100	2	3.31	14850427100	227694	82.38	62900	66000	62700	82400	44400	63400	65220.51	25.29	0	23621	67466	65432	62966	60932	58466	66450	61950	86	19000	100	46910	100	1	85953502	56300	-22.02	1.05	12	0.26	-2975.00	62650.00	72400	20240510	-9.53	36750	20231024	78.23	72400	-9.53	20240510	52100	25.72	20240425	72400	-9.53	20240510	36750	78.23	20231024	0.28	N	251270	100	85 억	21733934	N	N	2402	N	N
131	20240807	150914	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65600	2200	2	3.47	13510977200	207261	74.99	62900	66000	62700	82400	44400	63400	65188.23	25.29	0	21906	67466	65432	62966	60932	58466	66450	61950	86	19000	100	46910	100	1	85953502	56385	-22.05	1.05	12	0.24	-2975.00	62650.00	72400	20240510	-9.39	36750	20231024	78.50	72400	-9.39	20240510	52100	25.91	20240425	72400	-9.39	20240510	36750	78.50	20231024	0.28	N	251270	100	85 억	21733934	N	N	842	N	N
132	20240807	140921	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64900	1500	2	2.37	11192026900	171703	62.12	62900	66000	62700	82400	44400	63400	65182.48	25.29	0	12166	67466	65432	62966	60932	58466	66450	61950	86	19000	100	46910	100	1	85953502	55784	-21.82	1.04	12	0.20	-2975.00	62650.00	72400	20240510	-10.36	36750	20231024	76.60	72400	-10.36	20240510	52100	24.57	20240425	72400	-10.36	20240510	36750	76.60	20231024	0.28	N	251270	100	85 억	21733934	N	N	842	N	N
133	20240807	130914	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65200	1800	2	2.84	10346781000	158708	57.42	62900	66000	62700	82400	44400	63400	65193.82	25.29	0	13992	67466	65432	62966	60932	58466	66450	61950	86	19000	100	46910	100	1	85953502	56042	-21.92	1.04	12	0.18	-2975.00	62650.00	72400	20240510	-9.94	36750	20231024	77.41	72400	-9.94	20240510	52100	25.14	20240425	72400	-9.94	20240510	36750	77.41	20231024	0.28	N	251270	100	85 억	21733934	N	N	842	N	N
134	20240807	120917	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65100	1700	2	2.68	9571639100	146787	53.11	62900	66000	62700	82400	44400	63400	65207.68	25.29	0	11441	67466	65432	62966	60932	58466	66450	61950	86	19000	100	46910	100	1	85953502	55956	-21.88	1.04	12	0.17	-2975.00	62650.00	72400	20240510	-10.08	36750	20231024	77.14	72400	-10.08	20240510	52100	24.95	20240425	72400	-10.08	20240510	36750	77.14	20231024	0.28	N	251270	100	85 억	21733934	N	N	842	N	N
135	20240807	110916	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65200	1800	2	2.84	8802757000	134981	48.84	62900	66000	62700	82400	44400	63400	65214.79	25.29	0	9849	67466	65432	62966	60932	58466	66450	61950	86	19000	100	46910	100	1	85953502	56042	-21.92	1.04	12	0.16	-2975.00	62650.00	72400	20240510	-9.94	36750	20231024	77.41	72400	-9.94	20240510	52100	25.14	20240425	72400	-9.94	20240510	36750	77.41	20231024	0.28	N	251270	100	85 억	21733934	N	N	842	N	N
136	20240807	100909	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65500	2100	2	3.31	6872177900	105398	38.13	62900	66000	62700	82400	44400	63400	65202.17	25.29	0	18098	67466	65432	62966	60932	58466	66450	61950	86	19000	100	46910	100	1	85953502	56300	-22.02	1.05	12	0.12	-2975.00	62650.00	72400	20240510	-9.53	36750	20231024	78.23	72400	-9.53	20240510	52100	25.72	20240425	72400	-9.53	20240510	36750	78.23	20231024	0.28	N	251270	100	85 억	21733934	N	N	842	N	N
137	20240807	090937	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65000	1600	2	2.52	916254200	14371	5.20	62900	65000	62700	82400	44400	63400	63757.16	25.29	0	-2533	67466	65432	62966	60932	58466	66450	61950	86	19000	100	46910	100	1	85953502	55870	-21.85	1.04	12	0.02	-2975.00	62650.00	72400	20240510	-10.22	36750	20231024	76.87	72400	-10.22	20240510	52100	24.76	20240425	72400	-10.22	20240510	36750	76.87	20231024	0.28	N	251270	100	85 억	21733934	N	N	842	N	N
138	20240806	160859	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63400	2900	2	4.79	17511453700	275488	96.34	62200	65000	60500	78600	42400	60500	63565.55	25.25	0	59007	67033	63766	61333	58066	55633	62550	56850	86	18100	100	44770	100	1	85953502	54495	-21.31	1.01	12	0.32	-2975.00	62650.00	72400	20240510	-12.43	36750	20231024	72.52	72400	-12.43	20240510	52100	21.69	20240425	72400	-12.43	20240510	36750	72.52	20231024	0.30	N	251270	100	85 억	21701986	N	N	842	N	N
139	20240806	150911	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64100	3600	2	5.95	16413907500	258238	90.31	62200	65000	60500	78600	42400	60500	63561.21	25.25	0	59445	67033	63766	61333	58066	55633	62550	56850	86	18100	100	44770	100	1	85953502	55096	-21.55	1.02	12	0.30	-2975.00	62650.00	72400	20240510	-11.46	36750	20231024	74.42	72400	-11.46	20240510	52100	23.03	20240425	72400	-11.46	20240510	36750	74.42	20231024	0.30	N	251270	100	85 억	21701986	N	N	2371	N	N
140	20240806	140908	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63400	2900	2	4.79	14572041700	229458	80.24	62200	65000	60500	78600	42400	60500	63506.41	25.25	0	55456	67033	63766	61333	58066	55633	62550	56850	86	18100	100	44770	100	1	85953502	54495	-21.31	1.01	12	0.27	-2975.00	62650.00	72400	20240510	-12.43	36750	20231024	72.52	72400	-12.43	20240510	52100	21.69	20240425	72400	-12.43	20240510	36750	72.52	20231024	0.30	N	251270	100	85 억	21701986	N	N	2371	N	N
141	20240806	130911	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64200	3700	2	6.12	13178002100	207615	72.61	62200	65000	60500	78600	42400	60500	63473.32	25.25	0	57119	67033	63766	61333	58066	55633	62550	56850	86	18100	100	44770	100	1	85953502	55182	-21.58	1.02	12	0.24	-2975.00	62650.00	72400	20240510	-11.33	36750	20231024	74.69	72400	-11.33	20240510	52100	23.22	20240425	72400	-11.33	20240510	36750	74.69	20231024	0.30	N	251270	100	85 억	21701986	N	N	2371	N	N
142	20240806	120912	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64000	3500	2	5.79	12035202500	189786	66.37	62200	65000	60500	78600	42400	60500	63414.66	25.25	0	52439	67033	63766	61333	58066	55633	62550	56850	86	18100	100	44770	100	1	85953502	55010	-21.51	1.02	12	0.22	-2975.00	62650.00	72400	20240510	-11.60	36750	20231024	74.15	72400	-11.60	20240510	52100	22.84	20240425	72400	-11.60	20240510	36750	74.15	20231024	0.30	N	251270	100	85 억	21701986	N	N	2371	N	N
143	20240806	110900	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62800	2300	2	3.80	10471890800	165287	57.80	62200	65000	60500	78600	42400	60500	63355.87	25.25	0	53473	67033	63766	61333	58066	55633	62550	56850	86	18100	100	44770	100	1	85953502	53979	-21.11	1.00	12	0.19	-2975.00	62650.00	72400	20240510	-13.26	36750	20231024	70.88	72400	-13.26	20240510	52100	20.54	20240425	72400	-13.26	20240510	36750	70.88	20231024	0.30	N	251270	100	85 억	21701986	N	N	2371	N	N
144	20240806	100900	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64700	4200	2	6.94	7169554000	113111	39.56	62200	65000	60500	78600	42400	60500	63385.22	25.25	0	39085	67033	63766	61333	58066	55633	62550	56850	86	18100	100	44770	100	1	85953502	55612	-21.75	1.03	12	0.13	-2975.00	62650.00	72400	20240510	-10.64	36750	20231024	76.05	72400	-10.64	20240510	52100	24.18	20240425	72400	-10.64	20240510	36750	76.05	20231024	0.30	N	251270	100	85 억	21701986	N	N	2371	N	N
145	20240806	090908	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61200	700	2	1.16	1725587800	27591	9.65	62200	63500	60500	78600	42400	60500	62541.99	25.25	0	11203	67033	63766	61333	58066	55633	62550	56850	86	18100	100	44770	100	1	85953502	52604	-20.57	0.98	12	0.03	-2975.00	62650.00	72400	20240510	-15.47	36750	20231024	66.53	72400	-15.47	20240510	52100	17.47	20240425	72400	-15.47	20240510	36750	66.53	20231024	0.30	N	251270	100	85 억	21701986	N	N	2371	N	N
146	20240805	160848	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60500	-4100	5	-6.35	17326652300	284268	142.19	64600	64600	58900	83900	45300	64600	60950.47	25.30	0	-49957	66800	65700	63900	62800	61000	66250	63350	86	19300	100	47800	100	1	85953502	52002	-20.34	0.97	12	0.33	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.30	N	251270	100	85 억	21745829	N	N	2371	N	N
147	20240805	150904	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60500	-4100	5	-6.35	15442018900	253209	126.65	64600	64600	58900	83900	45300	64600	60982.78	25.30	0	-49723	66800	65700	63900	62800	61000	66250	63350	86	19300	100	47800	100	1	85953502	52002	-20.34	0.97	12	0.29	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.30	N	251270	100	85 억	21745829	N	N	952	N	N
148	20240805	140905	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61600	-3000	5	-4.64	11963871500	196168	98.12	64600	64600	58900	83900	45300	64600	60984.68	25.30	0	-34446	66800	65700	63900	62800	61000	66250	63350	86	19300	100	47800	100	1	85953502	52947	-20.71	0.98	12	0.23	-2975.00	62650.00	72400	20240510	-14.92	36750	20231024	67.62	72400	-14.92	20240510	52100	18.23	20240425	72400	-14.92	20240510	36750	67.62	20231024	0.30	N	251270	100	85 억	21745829	N	N	952	N	N
149	20240805	130903	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60200	-4400	5	-6.81	9564709100	156565	78.31	64600	64600	58900	83900	45300	64600	61087.07	25.30	0	-31274	66800	65700	63900	62800	61000	66250	63350	86	19300	100	47800	100	1	85953502	51744	-20.24	0.96	12	0.18	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.30	N	251270	100	85 억	21745829	N	N	952	N	N
150	20240805	120859	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60700	-3900	5	-6.04	8381640500	136916	68.48	64600	64600	58900	83900	45300	64600	61213.09	25.30	0	-27511	66800	65700	63900	62800	61000	66250	63350	86	19300	100	47800	100	1	85953502	52174	-20.40	0.97	12	0.16	-2975.00	62650.00	72400	20240510	-16.16	36750	20231024	65.17	72400	-16.16	20240510	52100	16.51	20240425	72400	-16.16	20240510	36750	65.17	20231024	0.30	N	251270	100	85 억	21745829	N	N	952	N	N
151	20240805	110857	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59300	-5300	5	-8.20	5840352800	94864	47.45	64600	64600	59000	83900	45300	64600	61559.96	25.30	0	-16622	66800	65700	63900	62800	61000	66250	63350	86	19300	100	47800	100	1	85953502	50970	-19.93	0.95	12	0.11	-2975.00	62650.00	72400	20240510	-18.09	36750	20231024	61.36	72400	-18.09	20240510	52100	13.82	20240425	72400	-18.09	20240510	36750	61.36	20231024	0.30	N	251270	100	85 억	21745829	N	N	952	N	N
152	20240805	100855	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61000	-3600	5	-5.57	3832004200	61452	30.74	64600	64600	60800	83900	45300	64600	62351.31	25.30	0	-16641	66800	65700	63900	62800	61000	66250	63350	86	19300	100	47800	100	1	85953502	52432	-20.50	0.97	12	0.07	-2975.00	62650.00	72400	20240510	-15.75	36750	20231024	65.99	72400	-15.75	20240510	52100	17.08	20240425	72400	-15.75	20240510	36750	65.99	20231024	0.30	N	251270	100	85 억	21745829	N	N	952	N	N
153	20240805	090850	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62900	-1700	5	-2.63	947434000	14910	7.46	64600	64600	62600	83900	45300	64600	63531.05	25.30	0	-2550	66800	65700	63900	62800	61000	66250	63350	86	19300	100	47800	100	1	85953502	54065	-21.14	1.00	12	0.02	-2975.00	62650.00	72400	20240510	-13.12	36750	20231024	71.16	72400	-13.12	20240510	52100	20.73	20240425	72400	-13.12	20240510	36750	71.16	20231024	0.30	N	251270	100	85 억	21745829	N	N	952	N	N
154	20240802	160842	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64600	1300	2	2.05	12754793700	199220	175.49	62700	65000	62100	82200	44400	63300	64021.82	25.31	3360	1338	66300	64800	63400	61900	60500	65550	62650	86	18900	100	46840	100	1	85953502	55526	-21.71	1.03	12	0.23	-2975.00	62650.00	72400	20240510	-10.77	36750	20231024	75.78	72400	-10.77	20240510	52100	23.99	20240425	72400	-10.77	20240510	36750	75.78	20231024	0.32	N	251270	100	85 억	21754149	N	N	952	N	N
155	20240802	150842	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64900	1600	2	2.53	10458067800	163749	144.25	62700	65000	62100	82200	44400	63300	63866.47	25.31	3360	8399	66300	64800	63400	61900	60500	65550	62650	86	18900	100	46840	100	1	85953502	55784	-21.82	1.04	12	0.19	-2975.00	62650.00	72400	20240510	-10.36	36750	20231024	76.60	72400	-10.36	20240510	52100	24.57	20240425	72400	-10.36	20240510	36750	76.60	20231024	0.32	N	251270	100	85 억	21754149	N	N	4228	N	N
156	20240802	140846	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63800	500	2	0.79	6807260600	106942	94.21	62700	64600	62100	82200	44400	63300	63653.78	25.31	3360	7782	66300	64800	63400	61900	60500	65550	62650	86	18900	100	46840	100	1	85953502	54838	-21.45	1.02	12	0.12	-2975.00	62650.00	72400	20240510	-11.88	36750	20231024	73.61	72400	-11.88	20240510	52100	22.46	20240425	72400	-11.88	20240510	36750	73.61	20231024	0.32	N	251270	100	85 억	21754149	N	N	4228	N	N
157	20240802	130843	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63900	600	2	0.95	5254991500	82600	72.76	62700	64600	62100	82200	44400	63300	63619.77	25.31	3360	3057	66300	64800	63400	61900	60500	65550	62650	86	18900	100	46840	100	1	85953502	54924	-21.48	1.02	12	0.10	-2975.00	62650.00	72400	20240510	-11.74	36750	20231024	73.88	72400	-11.74	20240510	52100	22.65	20240425	72400	-11.74	20240510	36750	73.88	20231024	0.32	N	251270	100	85 억	21754149	N	N	4228	N	N
158	20240802	120843	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63800	500	2	0.79	4610860100	72517	63.88	62700	64600	62100	82200	44400	63300	63583.18	25.31	3360	2714	66300	64800	63400	61900	60500	65550	62650	86	18900	100	46840	100	1	85953502	54838	-21.45	1.02	12	0.08	-2975.00	62650.00	72400	20240510	-11.88	36750	20231024	73.61	72400	-11.88	20240510	52100	22.46	20240425	72400	-11.88	20240510	36750	73.61	20231024	0.32	N	251270	100	85 억	21754149	N	N	4228	N	N
159	20240802	110843	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64300	1000	2	1.58	3689963700	58106	51.19	62700	64600	62100	82200	44400	63300	63504.02	25.31	3360	3056	66300	64800	63400	61900	60500	65550	62650	86	18900	100	46840	100	1	85953502	55268	-21.61	1.03	12	0.07	-2975.00	62650.00	72400	20240510	-11.19	36750	20231024	74.97	72400	-11.19	20240510	52100	23.42	20240425	72400	-11.19	20240510	36750	74.97	20231024	0.32	N	251270	100	85 억	21754149	N	N	4228	N	N
160	20240802	100838	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63600	300	2	0.47	1608237700	25566	22.52	62700	63700	62100	82200	44400	63300	62905.25	25.31	3360	3740	66300	64800	63400	61900	60500	65550	62650	86	18900	100	46840	100	1	85953502	54666	-21.38	1.02	12	0.03	-2975.00	62650.00	72400	20240510	-12.15	36750	20231024	73.06	72400	-12.15	20240510	52100	22.07	20240425	72400	-12.15	20240510	36750	73.06	20231024	0.32	N	251270	100	85 억	21754149	N	N	4228	N	N
161	20240802	090845	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62900	-400	5	-0.63	443172400	7073	6.23	62700	63400	62100	82200	44400	63300	62656.47	25.31	3360	301	66300	64800	63400	61900	60500	65550	62650	86	18900	100	46840	100	1	85953502	54065	-21.14	1.00	12	0.01	-2975.00	62650.00	72400	20240510	-13.12	36750	20231024	71.16	72400	-13.12	20240510	52100	20.73	20240425	72400	-13.12	20240510	36750	71.16	20231024	0.32	N	251270	100	85 억	21754149	N	N	4228	N	N
162	20240801	160839	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63300	0	3	0.00	7205490900	113353	53.63	62600	64900	62000	82200	44400	63300	63567.18	25.30	0	4326	66966	65132	63266	61432	59566	66050	62350	86	18900	100	46840	100	1	85953502	54409	-21.28	1.01	12	0.13	-2975.00	62650.00	72400	20240510	-12.57	36750	20231024	72.24	72400	-12.57	20240510	52100	21.50	20240425	72400	-12.57	20240510	36750	72.24	20231024	0.31	N	251270	100	85 억	21743050	N	N	4228	N	N
163	20240801	150900	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63400	100	2	0.16	6572460500	103363	48.91	62600	64900	62000	82200	44400	63300	63586.21	25.30	0	1402	66966	65132	63266	61432	59566	66050	62350	86	18900	100	46840	100	1	85953502	54495	-21.31	1.01	12	0.12	-2975.00	62650.00	72400	20240510	-12.43	36750	20231024	72.52	72400	-12.43	20240510	52100	21.69	20240425	72400	-12.43	20240510	36750	72.52	20231024	0.31	N	251270	100	85 억	21743050	N	N	360	N	N
164	20240801	140851	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63500	200	2	0.32	5832676400	91715	43.40	62600	64900	62000	82200	44400	63300	63595.67	25.30	0	15	66966	65132	63266	61432	59566	66050	62350	86	18900	100	46840	100	1	85953502	54580	-21.34	1.01	12	0.11	-2975.00	62650.00	72400	20240510	-12.29	36750	20231024	72.79	72400	-12.29	20240510	52100	21.88	20240425	72400	-12.29	20240510	36750	72.79	20231024	0.31	N	251270	100	85 억	21743050	N	N	360	N	N
165	20240801	130843	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63300	0	3	0.00	4793580500	75310	35.63	62600	64900	62000	82200	44400	63300	63651.32	25.30	0	-2573	66966	65132	63266	61432	59566	66050	62350	86	18900	100	46840	100	1	85953502	54409	-21.28	1.01	12	0.09	-2975.00	62650.00	72400	20240510	-12.57	36750	20231024	72.24	72400	-12.57	20240510	52100	21.50	20240425	72400	-12.57	20240510	36750	72.24	20231024	0.31	N	251270	100	85 억	21743050	N	N	360	N	N
166	20240801	120847	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63500	200	2	0.32	4374324100	68711	32.51	62600	64900	62000	82200	44400	63300	63662.66	25.30	0	-1143	66966	65132	63266	61432	59566	66050	62350	86	18900	100	46840	100	1	85953502	54580	-21.34	1.01	12	0.08	-2975.00	62650.00	72400	20240510	-12.29	36750	20231024	72.79	72400	-12.29	20240510	52100	21.88	20240425	72400	-12.29	20240510	36750	72.79	20231024	0.31	N	251270	100	85 억	21743050	N	N	360	N	N
167	20240801	110847	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63400	100	2	0.16	3831190900	60157	28.46	62600	64900	62000	82200	44400	63300	63686.55	25.30	0	-1311	66966	65132	63266	61432	59566	66050	62350	86	18900	100	46840	100	1	85953502	54495	-21.31	1.01	12	0.07	-2975.00	62650.00	72400	20240510	-12.43	36750	20231024	72.52	72400	-12.43	20240510	52100	21.69	20240425	72400	-12.43	20240510	36750	72.52	20231024	0.31	N	251270	100	85 억	21743050	N	N	360	N	N
168	20240801	100843	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63700	400	2	0.63	2979888800	46733	22.11	62600	64900	62000	82200	44400	63300	63764.14	25.30	0	426	66966	65132	63266	61432	59566	66050	62350	86	18900	100	46840	100	1	85953502	54752	-21.41	1.02	12	0.05	-2975.00	62650.00	72400	20240510	-12.02	36750	20231024	73.33	72400	-12.02	20240510	52100	22.26	20240425	72400	-12.02	20240510	36750	73.33	20231024	0.31	N	251270	100	85 억	21743050	N	N	360	N	N
169	20240801	090834	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62600	-700	5	-1.11	566550200	9066	4.29	62600	63300	62000	82200	44400	63300	62491.57	25.30	0	-4222	66966	65132	63266	61432	59566	66050	62350	86	18900	100	46840	100	1	85953502	53807	-21.04	1.00	12	0.01	-2975.00	62650.00	72400	20240510	-13.54	36750	20231024	70.34	72400	-13.54	20240510	52100	20.15	20240425	72400	-13.54	20240510	36750	70.34	20231024	0.31	N	251270	100	85 억	21743050	N	N	360	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History