KissMeData/021240/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	41000	-1050	5	-2.50	9430856950	228531	144.14	42350	42400	41000	54600	29450	42050	41267.31	60.82	0	-32751	43016	42532	42116	41632	41216	42500	41600	407	12575	500	32790	50	1	73799619	30258	6.60	1.28	12	0.31	6208.00	32046.00	66200	20220811	-38.07	39600	20230726	3.54	57900	-29.19	20230208	39600	3.54	20230726	66200	-38.07	20220811	39600	3.54	20230726	0.22	Y	021240	500	406 억	44881790	N	N	5179	N	N
3	20230731	150336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	41300	-750	5	-1.78	6417172100	155095	97.83	42350	42400	41100	54600	29450	42050	41375.75	60.82	0	-17176	43016	42532	42116	41632	41216	42500	41600	407	12575	500	32790	50	1	73799619	30479	6.65	1.29	12	0.21	6208.00	32046.00	66200	20220811	-37.61	39600	20230726	4.29	57900	-28.67	20230208	39600	4.29	20230726	66200	-37.61	20220811	39600	4.29	20230726	0.22	Y	021240	500	406 억	44881790	N	N	2643	N	N
4	20230731	140336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	41200	-850	5	-2.02	4923436900	118863	74.97	42350	42400	41100	54600	29450	42050	41421.11	60.82	0	-11528	43016	42532	42116	41632	41216	42500	41600	407	12575	500	32790	50	1	73799619	30405	6.64	1.29	12	0.16	6208.00	32046.00	66200	20220811	-37.76	39600	20230726	4.04	57900	-28.84	20230208	39600	4.04	20230726	66200	-37.76	20220811	39600	4.04	20230726	0.22	Y	021240	500	406 억	44881790	N	N	2643	N	N
5	20230731	130338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	41300	-750	5	-1.78	3818023500	92059	58.07	42350	42400	41100	54600	29450	42050	41473.66	60.82	0	-16125	43016	42532	42116	41632	41216	42500	41600	407	12575	500	32790	50	1	73799619	30479	6.65	1.29	12	0.12	6208.00	32046.00	66200	20220811	-37.61	39600	20230726	4.29	57900	-28.67	20230208	39600	4.29	20230726	66200	-37.61	20220811	39600	4.29	20230726	0.22	Y	021240	500	406 억	44881790	N	N	2643	N	N
6	20230731	120340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	41250	-800	5	-1.90	2762340350	66462	41.92	42350	42400	41100	54600	29450	42050	41562.70	60.82	0	-15302	43016	42532	42116	41632	41216	42500	41600	407	12575	500	32790	50	1	73799619	30442	6.64	1.29	12	0.09	6208.00	32046.00	66200	20220811	-37.69	39600	20230726	4.17	57900	-28.76	20230208	39600	4.17	20230726	66200	-37.69	20220811	39600	4.17	20230726	0.22	Y	021240	500	406 억	44881790	N	N	2643	N	N
7	20230731	110341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	41150	-900	5	-2.14	2050416150	49196	31.03	42350	42400	41150	54600	29450	42050	41678.51	60.82	0	-11941	43016	42532	42116	41632	41216	42500	41600	407	12575	500	32790	50	1	73799619	30369	6.63	1.28	12	0.07	6208.00	32046.00	66200	20220811	-37.84	39600	20230726	3.91	57900	-28.93	20230208	39600	3.91	20230726	66200	-37.84	20220811	39600	3.91	20230726	0.22	Y	021240	500	406 억	44881790	N	N	2643	N	N
8	20230731	100341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42000	-50	5	-0.12	670164200	15923	10.04	42350	42400	41850	54600	29450	42050	42087.81	60.82	0	378	43016	42532	42116	41632	41216	42500	41600	407	12575	500	32790	50	1	73799619	30996	6.77	1.31	12	0.02	6208.00	32046.00	66200	20220811	-36.56	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	66200	-36.56	20220811	39600	6.06	20230726	0.22	Y	021240	500	406 억	44881790	N	N	2643	N	N
9	20230731	090337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42350	300	2	0.71	13975500	330	0.21	42350	42350	42350	54600	29450	42050	42350.00	60.82	0	-96	43016	42532	42116	41632	41216	42500	41600	407	12575	500	32790	50	1	73799619	31254	6.82	1.32	12	0.00	6208.00	32046.00	66200	20220811	-36.03	39600	20230726	6.94	57900	-26.86	20230208	39600	6.94	20230726	66200	-36.03	20220811	39600	6.94	20230726	0.22	Y	021240	500	406 억	44881790	N	N	2643	N	N
10	20230728	160338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42050	-750	5	-1.75	6639987000	158097	80.95	42050	42600	41700	55600	30000	42800	41999.40	60.78	0	22084	44400	43600	42300	41500	40200	44000	41900	407	12800	500	33380	50	1	73799619	31033	6.77	1.31	12	0.21	6208.00	32046.00	66200	20220811	-36.48	39600	20230726	6.19	57900	-27.37	20230208	39600	6.19	20230726	66200	-36.48	20220811	39600	6.19	20230726	0.23	Y	021240	500	406 억	44854090	N	N	2643	N	N
11	20230728	150337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42000	-800	5	-1.87	5350627500	127422	65.24	42050	42600	41700	55600	30000	42800	41991.39	60.78	0	21988	44400	43600	42300	41500	40200	44000	41900	407	12800	500	33380	50	1	73799619	30996	6.77	1.31	12	0.17	6208.00	32046.00	66200	20220811	-36.56	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	66200	-36.56	20220811	39600	6.06	20230726	0.23	Y	021240	500	406 억	44854090	N	N	15993	N	N
12	20230728	140337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42000	-800	5	-1.87	4710095950	112168	57.43	42050	42600	41700	55600	30000	42800	41991.43	60.78	0	23234	44400	43600	42300	41500	40200	44000	41900	407	12800	500	33380	50	1	73799619	30996	6.77	1.31	12	0.15	6208.00	32046.00	66200	20220811	-36.56	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	66200	-36.56	20220811	39600	6.06	20230726	0.23	Y	021240	500	406 억	44854090	N	N	15993	N	N
13	20230728	130338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	41950	-850	5	-1.99	3602880900	85805	43.93	42050	42600	41700	55600	30000	42800	41989.16	60.78	0	16248	44400	43600	42300	41500	40200	44000	41900	407	12800	500	33380	50	1	73799619	30959	6.76	1.31	12	0.12	6208.00	32046.00	66200	20220811	-36.63	39600	20230726	5.93	57900	-27.55	20230208	39600	5.93	20230726	66200	-36.63	20220811	39600	5.93	20230726	0.23	Y	021240	500	406 억	44854090	N	N	15993	N	N
14	20230728	120334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	41900	-900	5	-2.10	2604096000	61965	31.73	42050	42600	41700	55600	30000	42800	42025.26	60.78	0	16228	44400	43600	42300	41500	40200	44000	41900	407	12800	500	33380	50	1	73799619	30922	6.75	1.31	12	0.08	6208.00	32046.00	66200	20220811	-36.71	39600	20230726	5.81	57900	-27.63	20230208	39600	5.81	20230726	66200	-36.71	20220811	39600	5.81	20230726	0.23	Y	021240	500	406 억	44854090	N	N	15993	N	N
15	20230728	110338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	41800	-1000	5	-2.34	2311834300	54989	28.15	42050	42600	41700	55600	30000	42800	42041.75	60.78	0	16114	44400	43600	42300	41500	40200	44000	41900	407	12800	500	33380	50	1	73799619	30848	6.73	1.30	12	0.07	6208.00	32046.00	66200	20220811	-36.86	39600	20230726	5.56	57900	-27.81	20230208	39600	5.56	20230726	66200	-36.86	20220811	39600	5.56	20230726	0.23	Y	021240	500	406 억	44854090	N	N	15993	N	N
16	20230728	100336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	41900	-900	5	-2.10	1308913800	31077	15.91	42050	42600	41700	55600	30000	42800	42118.39	60.78	0	10183	44400	43600	42300	41500	40200	44000	41900	407	12800	500	33380	50	1	73799619	30922	6.75	1.31	12	0.04	6208.00	32046.00	66200	20220811	-36.71	39600	20230726	5.81	57900	-27.63	20230208	39600	5.81	20230726	66200	-36.71	20220811	39600	5.81	20230726	0.23	Y	021240	500	406 억	44854090	N	N	15993	N	N
17	20230728	090338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42200	-600	5	-1.40	148333950	3528	1.81	42050	42400	41700	55600	30000	42800	42044.56	60.78	0	-513	44400	43600	42300	41500	40200	44000	41900	407	12800	500	33380	50	1	73799619	31143	6.80	1.32	12	0.00	6208.00	32046.00	66200	20220811	-36.25	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	66200	-36.25	20220811	39600	6.57	20230726	0.23	Y	021240	500	406 억	44854090	N	N	15993	N	N
18	20230727	160336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42800	2150	2	5.29	8302225200	195205	61.31	41000	43100	41000	52800	28500	40650	42530.80	60.72	20456	57519	42483	41566	40583	39666	38683	41075	39175	407	12150	500	31700	50	1	73799619	31586	6.89	1.34	12	0.26	6208.00	32046.00	66200	20220811	-35.35	39600	20230726	8.08	57900	-26.08	20230208	39600	8.08	20230726	66200	-35.35	20220811	39600	8.08	20230726	0.23	Y	021240	500	406 억	44810840	N	N	15993	N	N
19	20230727	150336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42600	1950	2	4.80	6136684500	144509	45.39	41000	43100	41000	52800	28500	40650	42465.76	60.72	20456	51981	42483	41566	40583	39666	38683	41075	39175	407	12150	500	31700	50	1	73799619	31439	6.86	1.33	12	0.20	6208.00	32046.00	66200	20220811	-35.65	39600	20230726	7.58	57900	-26.42	20230208	39600	7.58	20230726	66200	-35.65	20220811	39600	7.58	20230726	0.23	Y	021240	500	406 억	44810840	N	N	19136	N	N
20	20230727	140333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42550	1900	2	4.67	5201180100	122542	38.49	41000	43100	41000	52800	28500	40650	42444.06	60.72	20456	44589	42483	41566	40583	39666	38683	41075	39175	407	12150	500	31700	50	1	73799619	31402	6.85	1.33	12	0.17	6208.00	32046.00	66200	20220811	-35.73	39600	20230726	7.45	57900	-26.51	20230208	39600	7.45	20230726	66200	-35.73	20220811	39600	7.45	20230726	0.23	Y	021240	500	406 억	44810840	N	N	19136	N	N
21	20230727	130335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42600	1950	2	4.80	4818914800	113563	35.67	41000	43100	41000	52800	28500	40650	42433.85	60.72	20456	43732	42483	41566	40583	39666	38683	41075	39175	407	12150	500	31700	50	1	73799619	31439	6.86	1.33	12	0.15	6208.00	32046.00	66200	20220811	-35.65	39600	20230726	7.58	57900	-26.42	20230208	39600	7.58	20230726	66200	-35.65	20220811	39600	7.58	20230726	0.23	Y	021240	500	406 억	44810840	N	N	19136	N	N
22	20230727	120337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42650	2000	2	4.92	4284929550	101061	31.74	41000	43100	41000	52800	28500	40650	42399.44	60.72	20456	42402	42483	41566	40583	39666	38683	41075	39175	407	12150	500	31700	50	1	73799619	31476	6.87	1.33	12	0.14	6208.00	32046.00	66200	20220811	-35.57	39600	20230726	7.70	57900	-26.34	20230208	39600	7.70	20230726	66200	-35.57	20220811	39600	7.70	20230726	0.23	Y	021240	500	406 억	44810840	N	N	19136	N	N
23	20230727	110334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42800	2150	2	5.29	3321705200	78589	24.68	41000	42900	41000	52800	28500	40650	42266.80	60.72	20456	35081	42483	41566	40583	39666	38683	41075	39175	407	12150	500	31700	50	1	73799619	31586	6.89	1.34	12	0.11	6208.00	32046.00	66200	20220811	-35.35	39600	20230726	8.08	57900	-26.08	20230208	39600	8.08	20230726	66200	-35.35	20220811	39600	8.08	20230726	0.23	Y	021240	500	406 억	44810840	N	N	19136	N	N
24	20230727	100335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42500	1850	2	4.55	2112280350	50250	15.78	41000	42600	41000	52800	28500	40650	42035.43	60.72	20456	21950	42483	41566	40583	39666	38683	41075	39175	407	12150	500	31700	50	1	73799619	31365	6.85	1.33	12	0.07	6208.00	32046.00	66200	20220811	-35.80	39600	20230726	7.32	57900	-26.60	20230208	39600	7.32	20230726	66200	-35.80	20220811	39600	7.32	20230726	0.23	Y	021240	500	406 억	44810840	N	N	19136	N	N
25	20230727	090335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	41750	1100	2	2.71	559064050	13468	4.23	41000	42050	41000	52800	28500	40650	41510.55	60.72	20456	4699	42483	41566	40583	39666	38683	41075	39175	407	12150	500	31700	50	1	73799619	30811	6.73	1.30	12	0.02	6208.00	32046.00	66200	20220811	-36.93	39600	20230726	5.43	57900	-27.89	20230208	39600	5.43	20230726	66200	-36.93	20220811	39600	5.43	20230726	0.23	Y	021240	500	406 억	44810840	N	N	19136	N	N
26	20230726	160333	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	40650	-750	5	-1.81	12841571300	318330	194.21	41400	41500	39600	53800	29000	41400	40340.33	60.69	0	-16096	44033	42716	42033	40716	40033	42375	40375	407	12400	500	32290	50	1	73799619	30000	6.55	1.27	12	0.43	6208.00	32046.00	66200	20220811	-38.60	39600	20230726	2.65	57900	-29.79	20230208	39600	2.65	20230726	66200	-38.60	20220811	39600	2.65	20230726	0.23	Y	021240	500	406 억	44790384	N	N	19136	N	N
27	20230726	150336	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	40550	-850	5	-2.05	11176619150	277422	169.25	41400	41500	39600	53800	29000	41400	40287.43	60.69	0	-5804	44033	42716	42033	40716	40033	42375	40375	407	12400	500	32290	50	1	73799619	29926	6.53	1.27	12	0.38	6208.00	32046.00	66200	20220811	-38.75	39600	20230726	2.40	57900	-29.97	20230208	39600	2.40	20230726	66200	-38.75	20220811	39600	2.40	20230726	0.23	Y	021240	500	406 억	44790384	N	N	9575	N	N
28	20230726	140336	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	40500	-900	5	-2.17	9163331050	227623	138.87	41400	41500	39600	53800	29000	41400	40256.61	60.69	0	-15903	44033	42716	42033	40716	40033	42375	40375	407	12400	500	32290	50	1	73799619	29889	6.52	1.26	12	0.31	6208.00	32046.00	66200	20220811	-38.82	39600	20230726	2.27	57900	-30.05	20230208	39600	2.27	20230726	66200	-38.82	20220811	39600	2.27	20230726	0.23	Y	021240	500	406 억	44790384	N	N	9575	N	N
29	20230726	130332	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	39900	-1500	5	-3.62	5958761450	148129	90.37	41400	41500	39600	53800	29000	41400	40226.84	60.69	0	-8590	44033	42716	42033	40716	40033	42375	40375	407	12400	500	32290	50	1	73799619	29446	6.43	1.25	12	0.20	6208.00	32046.00	66200	20220811	-39.73	39600	20230726	0.76	57900	-31.09	20230208	39600	0.76	20230726	66200	-39.73	20220811	39600	0.76	20230726	0.23	Y	021240	500	406 억	44790384	N	N	9575	N	N
30	20230726	120335	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	40200	-1200	5	-2.90	5187097050	128853	78.61	41400	41500	39600	53800	29000	41400	40255.93	60.69	0	-12743	44033	42716	42033	40716	40033	42375	40375	407	12400	500	32290	50	1	73799619	29667	6.48	1.25	12	0.17	6208.00	32046.00	66200	20220811	-39.27	39600	20230726	1.52	57900	-30.57	20230208	39600	1.52	20230726	66200	-39.27	20220811	39600	1.52	20230726	0.23	Y	021240	500	406 억	44790384	N	N	9575	N	N
31	20230726	110333	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	40050	-1350	5	-3.26	4055158900	100664	61.41	41400	41500	39600	53800	29000	41400	40284.10	60.69	0	-12850	44033	42716	42033	40716	40033	42375	40375	407	12400	500	32290	50	1	73799619	29557	6.45	1.25	12	0.14	6208.00	32046.00	66200	20220811	-39.50	39600	20230726	1.14	57900	-30.83	20230208	39600	1.14	20230726	66200	-39.50	20220811	39600	1.14	20230726	0.23	Y	021240	500	406 억	44790384	N	N	9575	N	N
32	20230726	100335	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	40050	-1350	5	-3.26	2226746850	54805	33.44	41400	41500	40000	53800	29000	41400	40630.36	60.69	0	4955	44033	42716	42033	40716	40033	42375	40375	407	12400	500	32290	50	1	73799619	29557	6.45	1.25	12	0.07	6208.00	32046.00	66200	20220811	-39.50	40000	20230726	0.12	57900	-30.83	20230208	40000	0.12	20230726	66200	-39.50	20220811	40000	0.12	20230726	0.23	Y	021240	500	406 억	44790384	N	N	9575	N	N
33	20230726	090331	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	40900	-500	5	-1.21	126630250	3076	1.88	41400	41500	40900	53800	29000	41400	41167.18	60.69	0	-708	44033	42716	42033	40716	40033	42375	40375	407	12400	500	32290	50	1	73799619	30184	6.59	1.28	12	0.00	6208.00	32046.00	66200	20220811	-38.22	40900	20230726	0.00	57900	-29.36	20230208	40900	0.00	20230726	66200	-38.22	20220811	40900	0.00	20230726	0.23	Y	021240	500	406 억	44790384	N	N	9575	N	N
34	20230725	160331	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	41400	-1700	5	-3.94	6832341200	163433	110.83	43100	43350	41350	56000	30200	43100	41805.82	60.70	0	-13955	43833	43466	43183	42816	42533	43325	42675	407	12900	500	33610	50	1	73799619	30553	6.67	1.29	12	0.22	6208.00	32046.00	66200	20220811	-37.46	41350	20230725	0.12	57900	-28.50	20230208	41350	0.12	20230725	66200	-37.46	20220811	41350	0.12	20230725	0.23	Y	021240	500	406 억	44798713	N	N	9575	N	N
35	20230725	150329	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	41450	-1650	5	-3.83	6005516800	143469	97.29	43100	43350	41350	56000	30200	43100	41859.33	60.70	0	-11115	43833	43466	43183	42816	42533	43325	42675	407	12900	500	33610	50	1	73799619	30590	6.68	1.29	12	0.19	6208.00	32046.00	66200	20220811	-37.39	41350	20230725	0.24	57900	-28.41	20230208	41350	0.24	20230725	66200	-37.39	20220811	41350	0.24	20230725	0.23	Y	021240	500	406 억	44798713	N	N	1000	N	N
36	20230725	140330	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	41400	-1700	5	-3.94	5444831950	129935	88.11	43100	43350	41400	56000	30200	43100	41904.27	60.70	0	-10859	43833	43466	43183	42816	42533	43325	42675	407	12900	500	33610	50	1	73799619	30553	6.67	1.29	12	0.18	6208.00	32046.00	66200	20220811	-37.46	41400	20230725	0.00	57900	-28.50	20230208	41400	0.00	20230725	66200	-37.46	20220811	41400	0.00	20230725	0.23	Y	021240	500	406 억	44798713	N	N	1000	N	N
37	20230725	130332	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	41700	-1400	5	-3.25	4359451750	103804	70.39	43100	43350	41550	56000	30200	43100	41996.94	60.70	0	-4348	43833	43466	43183	42816	42533	43325	42675	407	12900	500	33610	50	1	73799619	30774	6.72	1.30	12	0.14	6208.00	32046.00	66200	20220811	-37.01	41550	20230725	0.36	57900	-27.98	20230208	41550	0.36	20230725	66200	-37.01	20220811	41550	0.36	20230725	0.23	Y	021240	500	406 억	44798713	N	N	1000	N	N
38	20230725	120331	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	41700	-1400	5	-3.25	3747833500	89119	60.43	43100	43350	41550	56000	30200	43100	42054.25	60.70	0	-9	43833	43466	43183	42816	42533	43325	42675	407	12900	500	33610	50	1	73799619	30774	6.72	1.30	12	0.12	6208.00	32046.00	66200	20220811	-37.01	41550	20230725	0.36	57900	-27.98	20230208	41550	0.36	20230725	66200	-37.01	20220811	41550	0.36	20230725	0.23	Y	021240	500	406 억	44798713	N	N	1000	N	N
39	20230725	110330	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	41900	-1200	5	-2.78	3376501200	80237	54.41	43100	43350	41550	56000	30200	43100	42081.59	60.70	0	794	43833	43466	43183	42816	42533	43325	42675	407	12900	500	33610	50	1	73799619	30922	6.75	1.31	12	0.11	6208.00	32046.00	66200	20220811	-36.71	41550	20230725	0.84	57900	-27.63	20230208	41550	0.84	20230725	66200	-36.71	20220811	41550	0.84	20230725	0.23	Y	021240	500	406 억	44798713	N	N	1000	N	N
40	20230725	100331	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	41850	-1250	5	-2.90	1941829100	45868	31.10	43100	43350	41800	56000	30200	43100	42335.14	60.70	0	-3407	43833	43466	43183	42816	42533	43325	42675	407	12900	500	33610	50	1	73799619	30885	6.74	1.31	12	0.06	6208.00	32046.00	66200	20220811	-36.78	41800	20230725	0.12	57900	-27.72	20230208	41800	0.12	20230725	66200	-36.78	20220811	41800	0.12	20230725	0.23	Y	021240	500	406 억	44798713	N	N	1000	N	N
41	20230725	090330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42850	-250	5	-0.58	91575900	2129	1.44	43100	43350	42850	56000	30200	43100	43013.53	60.70	0	68	43833	43466	43183	42816	42533	43325	42675	407	12900	500	33610	50	1	73799619	31623	6.90	1.34	12	0.00	6208.00	32046.00	66200	20220811	-35.27	42550	20230707	0.71	57900	-25.99	20230208	42550	0.71	20230707	66200	-35.27	20220811	42550	0.71	20230707	0.23	Y	021240	500	406 억	44798713	N	N	1000	N	N
42	20230724	160330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43100	-300	5	-0.69	6331242900	146822	34.88	43500	43550	42900	56400	30400	43400	43121.94	60.69	2775	13140	44033	43716	43383	43066	42733	43875	43225	407	13000	500	33850	50	1	73799619	31808	6.94	1.34	12	0.20	6208.00	32046.00	66200	20220811	-34.89	42550	20230707	1.29	57900	-25.56	20230208	42550	1.29	20230707	66200	-34.89	20220811	42550	1.29	20230707	0.22	Y	021240	500	406 억	44786454	N	N	1000	N	N
43	20230724	150329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43050	-350	5	-0.81	5549637550	128676	30.57	43500	43550	42900	56400	30400	43400	43128.77	60.69	2775	12381	44033	43716	43383	43066	42733	43875	43225	407	13000	500	33850	50	1	73799619	31771	6.93	1.34	12	0.17	6208.00	32046.00	66200	20220811	-34.97	42550	20230707	1.18	57900	-25.65	20230208	42550	1.18	20230707	66200	-34.97	20220811	42550	1.18	20230707	0.22	Y	021240	500	406 억	44786454	N	N	23517	N	N
44	20230724	140328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43050	-350	5	-0.81	4565136000	105828	25.14	43500	43550	42900	56400	30400	43400	43137.32	60.69	2775	12002	44033	43716	43383	43066	42733	43875	43225	407	13000	500	33850	50	1	73799619	31771	6.93	1.34	12	0.14	6208.00	32046.00	66200	20220811	-34.97	42550	20230707	1.18	57900	-25.65	20230208	42550	1.18	20230707	66200	-34.97	20220811	42550	1.18	20230707	0.22	Y	021240	500	406 억	44786454	N	N	23517	N	N
45	20230724	130329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43050	-350	5	-0.81	3666161950	84954	20.18	43500	43550	42900	56400	30400	43400	43154.67	60.69	2775	11123	44033	43716	43383	43066	42733	43875	43225	407	13000	500	33850	50	1	73799619	31771	6.93	1.34	12	0.12	6208.00	32046.00	66200	20220811	-34.97	42550	20230707	1.18	57900	-25.65	20230208	42550	1.18	20230707	66200	-34.97	20220811	42550	1.18	20230707	0.22	Y	021240	500	406 억	44786454	N	N	23517	N	N
46	20230724	120328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43100	-300	5	-0.69	3248583800	75241	17.88	43500	43550	42900	56400	30400	43400	43175.71	60.69	2775	7420	44033	43716	43383	43066	42733	43875	43225	407	13000	500	33850	50	1	73799619	31808	6.94	1.34	12	0.10	6208.00	32046.00	66200	20220811	-34.89	42550	20230707	1.29	57900	-25.56	20230208	42550	1.29	20230707	66200	-34.89	20220811	42550	1.29	20230707	0.22	Y	021240	500	406 억	44786454	N	N	23517	N	N
47	20230724	110331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43100	-300	5	-0.69	2360246450	54643	12.98	43500	43550	42900	56400	30400	43400	43193.94	60.69	2775	6270	44033	43716	43383	43066	42733	43875	43225	407	13000	500	33850	50	1	73799619	31808	6.94	1.34	12	0.07	6208.00	32046.00	66200	20220811	-34.89	42550	20230707	1.29	57900	-25.56	20230208	42550	1.29	20230707	66200	-34.89	20220811	42550	1.29	20230707	0.22	Y	021240	500	406 억	44786454	N	N	23517	N	N
48	20230724	100326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43150	-250	5	-0.58	1338033900	30930	7.35	43500	43550	43100	56400	30400	43400	43260.07	60.69	2775	5827	44033	43716	43383	43066	42733	43875	43225	407	13000	500	33850	50	1	73799619	31845	6.95	1.35	12	0.04	6208.00	32046.00	66200	20220811	-34.82	42550	20230707	1.41	57900	-25.47	20230208	42550	1.41	20230707	66200	-34.82	20220811	42550	1.41	20230707	0.22	Y	021240	500	406 억	44786454	N	N	23517	N	N
49	20230724	090328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43200	-200	5	-0.46	145162700	3350	0.80	43500	43550	43150	56400	30400	43400	43332.15	60.69	2775	921	44033	43716	43383	43066	42733	43875	43225	407	13000	500	33850	50	1	73799619	31881	6.96	1.35	12	0.00	6208.00	32046.00	66200	20220811	-34.74	42550	20230707	1.53	57900	-25.39	20230208	42550	1.53	20230707	66200	-34.74	20220811	42550	1.53	20230707	0.22	Y	021240	500	406 억	44786454	N	N	23517	N	N
50	20230721	160326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43400	-200	5	-0.46	17787589250	410455	267.62	43200	43700	43050	56600	30550	43600	43336.25	60.72	174	19924	45200	44400	44000	43200	42800	44200	43000	407	13025	500	34000	50	1	73799619	32029	6.99	1.35	12	0.56	6208.00	32046.00	66200	20220811	-34.44	42550	20230707	2.00	57900	-25.04	20230208	42550	2.00	20230707	66200	-34.44	20220811	42550	2.00	20230707	0.22	Y	021240	500	406 억	44811164	N	N	23517	N	N
51	20230721	150328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43200	-400	5	-0.92	5578317450	128767	83.96	43200	43700	43100	56600	30550	43600	43321.02	60.72	174	-6542	45200	44400	44000	43200	42800	44200	43000	407	13025	500	34000	50	1	73799619	31881	6.96	1.35	12	0.17	6208.00	32046.00	66200	20220811	-34.74	42550	20230707	1.53	57900	-25.39	20230208	42550	1.53	20230707	66200	-34.74	20220811	42550	1.53	20230707	0.22	Y	021240	500	406 억	44811164	N	N	28043	N	N
52	20230721	140327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43250	-350	5	-0.80	3836042600	88483	57.69	43200	43700	43100	56600	30550	43600	43353.44	60.72	174	4897	45200	44400	44000	43200	42800	44200	43000	407	13025	500	34000	50	1	73799619	31918	6.97	1.35	12	0.12	6208.00	32046.00	66200	20220811	-34.67	42550	20230707	1.65	57900	-25.30	20230208	42550	1.65	20230707	66200	-34.67	20220811	42550	1.65	20230707	0.22	Y	021240	500	406 억	44811164	N	N	28043	N	N
53	20230721	130326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43200	-400	5	-0.92	3398881700	78373	51.10	43200	43700	43100	56600	30550	43600	43368.02	60.72	174	7019	45200	44400	44000	43200	42800	44200	43000	407	13025	500	34000	50	1	73799619	31881	6.96	1.35	12	0.11	6208.00	32046.00	66200	20220811	-34.74	42550	20230707	1.53	57900	-25.39	20230208	42550	1.53	20230707	66200	-34.74	20220811	42550	1.53	20230707	0.22	Y	021240	500	406 억	44811164	N	N	28043	N	N
54	20230721	120331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43200	-400	5	-0.92	2716722300	62578	40.80	43200	43700	43150	56600	30550	43600	43413.38	60.72	174	6317	45200	44400	44000	43200	42800	44200	43000	407	13025	500	34000	50	1	73799619	31881	6.96	1.35	12	0.08	6208.00	32046.00	66200	20220811	-34.74	42550	20230707	1.53	57900	-25.39	20230208	42550	1.53	20230707	66200	-34.74	20220811	42550	1.53	20230707	0.22	Y	021240	500	406 억	44811164	N	N	28043	N	N
55	20230721	110329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43300	-300	5	-0.69	2111112300	48585	31.68	43200	43700	43200	56600	30550	43600	43451.94	60.72	174	7852	45200	44400	44000	43200	42800	44200	43000	407	13025	500	34000	50	1	73799619	31955	6.97	1.35	12	0.07	6208.00	32046.00	66200	20220811	-34.59	42550	20230707	1.76	57900	-25.22	20230208	42550	1.76	20230707	66200	-34.59	20220811	42550	1.76	20230707	0.22	Y	021240	500	406 억	44811164	N	N	28043	N	N
56	20230721	100329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43450	-150	5	-0.34	1090673850	25072	16.35	43200	43700	43200	56600	30550	43600	43501.67	60.72	174	6508	45200	44400	44000	43200	42800	44200	43000	407	13025	500	34000	50	1	73799619	32066	7.00	1.36	12	0.03	6208.00	32046.00	66200	20220811	-34.37	42550	20230707	2.12	57900	-24.96	20230208	42550	2.12	20230707	66200	-34.37	20220811	42550	2.12	20230707	0.22	Y	021240	500	406 억	44811164	N	N	28043	N	N
57	20230721	090329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43700	100	2	0.23	93647150	2158	1.41	43200	43700	43200	56600	30550	43600	43395.34	60.72	174	-20	45200	44400	44000	43200	42800	44200	43000	407	13025	500	34000	50	1	73799619	32250	7.04	1.36	12	0.00	6208.00	32046.00	66200	20220811	-33.99	42550	20230707	2.70	57900	-24.53	20230208	42550	2.70	20230707	66200	-33.99	20220811	42550	2.70	20230707	0.22	Y	021240	500	406 억	44811164	N	N	28043	N	N
58	20230720	160327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43600	-500	5	-1.13	6709715750	153024	94.30	43800	44800	43600	57300	30900	44100	43847.84	60.74	0	29532	45400	44750	44400	43750	43400	44600	43600	407	13200	500	34390	50	1	73799619	32177	7.02	1.36	12	0.21	6208.00	32046.00	66200	20220811	-34.14	42550	20230707	2.47	57900	-24.70	20230208	42550	2.47	20230707	66200	-34.14	20220811	42550	2.47	20230707	0.21	Y	021240	500	406 억	44823656	N	N	28043	N	N
59	20230720	150326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43750	-350	5	-0.79	4444385950	101121	62.31	43800	44800	43700	57300	30900	44100	43951.17	60.74	0	19793	45400	44750	44400	43750	43400	44600	43600	407	13200	500	34390	50	1	73799619	32287	7.05	1.37	12	0.14	6208.00	32046.00	66200	20220811	-33.91	42550	20230707	2.82	57900	-24.44	20230208	42550	2.82	20230707	66200	-33.91	20220811	42550	2.82	20230707	0.21	Y	021240	500	406 억	44823656	N	N	38326	N	N
60	20230720	140326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43800	-300	5	-0.68	3744376650	85125	52.46	43800	44800	43700	57300	30900	44100	43986.80	60.74	0	15001	45400	44750	44400	43750	43400	44600	43600	407	13200	500	34390	50	1	73799619	32324	7.06	1.37	12	0.12	6208.00	32046.00	66200	20220811	-33.84	42550	20230707	2.94	57900	-24.35	20230208	42550	2.94	20230707	66200	-33.84	20220811	42550	2.94	20230707	0.21	Y	021240	500	406 억	44823656	N	N	38326	N	N
61	20230720	130325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43800	-300	5	-0.68	3390164900	77037	47.47	43800	44800	43700	57300	30900	44100	44006.97	60.74	0	14760	45400	44750	44400	43750	43400	44600	43600	407	13200	500	34390	50	1	73799619	32324	7.06	1.37	12	0.10	6208.00	32046.00	66200	20220811	-33.84	42550	20230707	2.94	57900	-24.35	20230208	42550	2.94	20230707	66200	-33.84	20220811	42550	2.94	20230707	0.21	Y	021240	500	406 억	44823656	N	N	38326	N	N
62	20230720	120329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	-250	5	-0.57	2507814400	56900	35.06	43800	44800	43700	57300	30900	44100	44074.07	60.74	0	6783	45400	44750	44400	43750	43400	44600	43600	407	13200	500	34390	50	1	73799619	32361	7.06	1.37	12	0.08	6208.00	32046.00	66200	20220811	-33.76	42550	20230707	3.06	57900	-24.27	20230208	42550	3.06	20230707	66200	-33.76	20220811	42550	3.06	20230707	0.21	Y	021240	500	406 억	44823656	N	N	38326	N	N
63	20230720	110328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	-100	5	-0.23	1763295100	39937	24.61	43800	44800	43700	57300	30900	44100	44151.92	60.74	0	6518	45400	44750	44400	43750	43400	44600	43600	407	13200	500	34390	50	1	73799619	32472	7.09	1.37	12	0.05	6208.00	32046.00	66200	20220811	-33.53	42550	20230707	3.41	57900	-24.01	20230208	42550	3.41	20230707	66200	-33.53	20220811	42550	3.41	20230707	0.21	Y	021240	500	406 억	44823656	N	N	38326	N	N
64	20230720	100325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44200	100	2	0.23	1024534850	23157	14.27	43800	44800	43700	57300	30900	44100	44242.99	60.74	0	7434	45400	44750	44400	43750	43400	44600	43600	407	13200	500	34390	50	1	73799619	32619	7.12	1.38	12	0.03	6208.00	32046.00	66200	20220811	-33.23	42550	20230707	3.88	57900	-23.66	20230208	42550	3.88	20230707	66200	-33.23	20220811	42550	3.88	20230707	0.21	Y	021240	500	406 억	44823656	N	N	38326	N	N
65	20230720	090324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44150	50	2	0.11	171805550	3917	2.41	43800	44150	43700	57300	30900	44100	43861.51	60.74	0	566	45400	44750	44400	43750	43400	44600	43600	407	13200	500	34390	50	1	73799619	32583	7.11	1.38	12	0.01	6208.00	32046.00	66200	20220811	-33.31	42550	20230707	3.76	57900	-23.75	20230208	42550	3.76	20230707	66200	-33.31	20220811	42550	3.76	20230707	0.21	Y	021240	500	406 억	44823656	N	N	38326	N	N
66	20230719	160331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44100	-200	5	-0.45	6738392150	152101	68.98	44100	45050	44050	57500	31050	44300	44302.10	60.75	0	37126	46100	45200	44450	43550	42800	44825	43175	407	13225	500	34550	50	1	73799619	32546	7.10	1.38	12	0.21	6208.00	32046.00	66600	20220718	-33.78	42550	20230707	3.64	57900	-23.83	20230208	42550	3.64	20230707	66200	-33.38	20220811	42550	3.64	20230707	0.21	Y	021240	500	406 억	44831954	N	N	28250	N	N
67	20230719	150330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	-250	5	-0.56	5422963650	122272	55.46	44100	45050	44050	57500	31050	44300	44351.64	60.75	0	23856	46100	45200	44450	43550	42800	44825	43175	407	13225	500	34550	50	1	73799619	32509	7.10	1.37	12	0.17	6208.00	32046.00	66600	20220718	-33.86	42550	20230707	3.53	57900	-23.92	20230208	42550	3.53	20230707	66200	-33.46	20220811	42550	3.53	20230707	0.21	Y	021240	500	406 억	44831954	N	N	43660	N	N
68	20230719	140331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44150	-150	5	-0.34	4078150000	91805	41.64	44100	45050	44050	57500	31050	44300	44421.87	60.75	0	12141	46100	45200	44450	43550	42800	44825	43175	407	13225	500	34550	50	1	73799619	32583	7.11	1.38	12	0.12	6208.00	32046.00	66600	20220718	-33.71	42550	20230707	3.76	57900	-23.75	20230208	42550	3.76	20230707	66200	-33.31	20220811	42550	3.76	20230707	0.21	Y	021240	500	406 억	44831954	N	N	43660	N	N
69	20230719	130327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44450	150	2	0.34	2853469750	64067	29.06	44100	45050	44050	57500	31050	44300	44538.84	60.75	0	1111	46100	45200	44450	43550	42800	44825	43175	407	13225	500	34550	50	1	73799619	32804	7.16	1.39	12	0.09	6208.00	32046.00	66600	20220718	-33.26	42550	20230707	4.47	57900	-23.23	20230208	42550	4.47	20230707	66200	-32.85	20220811	42550	4.47	20230707	0.21	Y	021240	500	406 억	44831954	N	N	43660	N	N
70	20230719	120329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44150	-150	5	-0.34	2444707150	54839	24.87	44100	45050	44050	57500	31050	44300	44579.72	60.75	0	1161	46100	45200	44450	43550	42800	44825	43175	407	13225	500	34550	50	1	73799619	32583	7.11	1.38	12	0.07	6208.00	32046.00	66600	20220718	-33.71	42550	20230707	3.76	57900	-23.75	20230208	42550	3.76	20230707	66200	-33.31	20220811	42550	3.76	20230707	0.21	Y	021240	500	406 억	44831954	N	N	43660	N	N
71	20230719	110329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44300	0	3	0.00	1762719850	39413	17.88	44100	45050	44100	57500	31050	44300	44724.33	60.75	0	145	46100	45200	44450	43550	42800	44825	43175	407	13225	500	34550	50	1	73799619	32693	7.14	1.38	12	0.05	6208.00	32046.00	66600	20220718	-33.48	42550	20230707	4.11	57900	-23.49	20230208	42550	4.11	20230707	66200	-33.08	20220811	42550	4.11	20230707	0.21	Y	021240	500	406 억	44831954	N	N	43660	N	N
72	20230719	100328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44750	450	2	1.02	1216881050	27173	12.32	44100	45050	44100	57500	31050	44300	44782.73	60.75	0	1151	46100	45200	44450	43550	42800	44825	43175	407	13225	500	34550	50	1	73799619	33025	7.21	1.40	12	0.04	6208.00	32046.00	66600	20220718	-32.81	42550	20230707	5.17	57900	-22.71	20230208	42550	5.17	20230707	66200	-32.40	20220811	42550	5.17	20230707	0.21	Y	021240	500	406 억	44831954	N	N	43660	N	N
73	20230719	090329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44600	300	2	0.68	103388250	2330	1.06	44100	44600	44100	57500	31050	44300	44372.64	60.75	0	321	46100	45200	44450	43550	42800	44825	43175	407	13225	500	34550	50	1	73799619	32915	7.18	1.39	12	0.00	6208.00	32046.00	66600	20220718	-33.03	42550	20230707	4.82	57900	-22.97	20230208	42550	4.82	20230707	66200	-32.63	20220811	42550	4.82	20230707	0.21	Y	021240	500	406 억	44831954	N	N	43660	N	N
74	20230718	160327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44300	-150	5	-0.34	9380499800	212032	123.98	44800	45350	43700	57700	31150	44450	44240.96	60.76	0	26506	45916	45182	44766	44032	43616	44975	43825	407	13275	500	34670	50	1	73799619	32693	7.14	1.38	12	0.29	6208.00	32046.00	66700	20220715	-33.58	42550	20230707	4.11	57900	-23.49	20230208	42550	4.11	20230707	66600	-33.48	20220718	42550	4.11	20230707	0.22	Y	021240	500	406 억	44842503	N	N	43660	N	N
75	20230718	150328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44300	-150	5	-0.34	7974823300	180282	105.42	44800	45350	43700	57700	31150	44450	44235.27	60.76	0	27918	45916	45182	44766	44032	43616	44975	43825	407	13275	500	34670	50	1	73799619	32693	7.14	1.38	12	0.24	6208.00	32046.00	66700	20220715	-33.58	42550	20230707	4.11	57900	-23.49	20230208	42550	4.11	20230707	66600	-33.48	20220718	42550	4.11	20230707	0.22	Y	021240	500	406 억	44842503	N	N	44297	N	N
76	20230718	140326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	-600	5	-1.35	5845855250	131915	77.14	44800	45350	43700	57700	31150	44450	44315.32	60.76	0	22953	45916	45182	44766	44032	43616	44975	43825	407	13275	500	34670	50	1	73799619	32361	7.06	1.37	12	0.18	6208.00	32046.00	66700	20220715	-34.26	42550	20230707	3.06	57900	-24.27	20230208	42550	3.06	20230707	66600	-34.16	20220718	42550	3.06	20230707	0.22	Y	021240	500	406 억	44842503	N	N	44297	N	N
77	20230718	130327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43750	-700	5	-1.57	5190804400	116966	68.39	44800	45350	43700	57700	31150	44450	44378.75	60.76	0	21484	45916	45182	44766	44032	43616	44975	43825	407	13275	500	34670	50	1	73799619	32287	7.05	1.37	12	0.16	6208.00	32046.00	66700	20220715	-34.41	42550	20230707	2.82	57900	-24.44	20230208	42550	2.82	20230707	66600	-34.31	20220718	42550	2.82	20230707	0.22	Y	021240	500	406 억	44842503	N	N	44297	N	N
78	20230718	120328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	-450	5	-1.01	4643094150	104471	61.09	44800	45350	43700	57700	31150	44450	44443.86	60.76	0	18356	45916	45182	44766	44032	43616	44975	43825	407	13275	500	34670	50	1	73799619	32472	7.09	1.37	12	0.14	6208.00	32046.00	66700	20220715	-34.03	42550	20230707	3.41	57900	-24.01	20230208	42550	3.41	20230707	66600	-33.93	20220718	42550	3.41	20230707	0.22	Y	021240	500	406 억	44842503	N	N	44297	N	N
79	20230718	110328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	-450	5	-1.01	3610492450	80953	47.34	44800	45350	44000	57700	31150	44450	44599.86	60.76	0	18902	45916	45182	44766	44032	43616	44975	43825	407	13275	500	34670	50	1	73799619	32472	7.09	1.37	12	0.11	6208.00	32046.00	66700	20220715	-34.03	42550	20230707	3.41	57900	-24.01	20230208	42550	3.41	20230707	66600	-33.93	20220718	42550	3.41	20230707	0.22	Y	021240	500	406 억	44842503	N	N	44297	N	N
80	20230718	100325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44450	0	3	0.00	2202803050	49225	28.78	44800	45350	44300	57700	31150	44450	44749.68	60.76	0	16609	45916	45182	44766	44032	43616	44975	43825	407	13275	500	34670	50	1	73799619	32804	7.16	1.39	12	0.07	6208.00	32046.00	66700	20220715	-33.36	42550	20230707	4.47	57900	-23.23	20230208	42550	4.47	20230707	66600	-33.26	20220718	42550	4.47	20230707	0.22	Y	021240	500	406 억	44842503	N	N	44297	N	N
81	20230718	090326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45300	850	2	1.91	292091900	6478	3.79	44800	45350	44700	57700	31150	44450	45089.83	60.76	0	4009	45916	45182	44766	44032	43616	44975	43825	407	13275	500	34670	50	1	73799619	33431	7.30	1.41	12	0.01	6208.00	32046.00	66700	20220715	-32.08	42550	20230707	6.46	57900	-21.76	20230208	42550	6.46	20230707	66600	-31.98	20220718	42550	6.46	20230707	0.22	Y	021240	500	406 억	44842503	N	N	44297	N	N
82	20230717	160326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44450	-1200	5	-2.63	7643110250	170927	88.66	45150	45500	44350	59300	32000	45650	44715.73	60.82	0	-17649	46450	46050	45450	45050	44450	46250	45250	407	13650	500	35600	50	1	73799619	32804	7.16	1.39	12	0.23	6208.00	32046.00	66700	20220715	-33.36	42550	20230707	4.47	57900	-23.23	20230208	42550	4.47	20230707	66600	-33.26	20220718	42550	4.47	20230707	0.23	Y	021240	500	406 억	44884377	N	N	44297	N	N
83	20230717	150325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44550	-1100	5	-2.41	6513000650	145508	75.47	45150	45500	44400	59300	32000	45650	44760.43	60.82	0	-20396	46450	46050	45450	45050	44450	46250	45250	407	13650	500	35600	50	1	73799619	32878	7.18	1.39	12	0.20	6208.00	32046.00	66700	20220715	-33.21	42550	20230707	4.70	57900	-23.06	20230208	42550	4.70	20230707	66600	-33.11	20220718	42550	4.70	20230707	0.23	Y	021240	500	406 억	44884377	N	N	7925	N	N
84	20230717	140326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44650	-1000	5	-2.19	5417371050	120912	62.72	45150	45500	44450	59300	32000	45650	44804.25	60.82	0	-20328	46450	46050	45450	45050	44450	46250	45250	407	13650	500	35600	50	1	73799619	32952	7.19	1.39	12	0.16	6208.00	32046.00	66700	20220715	-33.06	42550	20230707	4.94	57900	-22.88	20230208	42550	4.94	20230707	66600	-32.96	20220718	42550	4.94	20230707	0.23	Y	021240	500	406 억	44884377	N	N	7925	N	N
85	20230717	130324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44550	-1100	5	-2.41	4624078150	103109	53.48	45150	45500	44500	59300	32000	45650	44846.50	60.82	0	-17776	46450	46050	45450	45050	44450	46250	45250	407	13650	500	35600	50	1	73799619	32878	7.18	1.39	12	0.14	6208.00	32046.00	66700	20220715	-33.21	42550	20230707	4.70	57900	-23.06	20230208	42550	4.70	20230707	66600	-33.11	20220718	42550	4.70	20230707	0.23	Y	021240	500	406 억	44884377	N	N	7925	N	N
86	20230717	120328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44700	-950	5	-2.08	3965881050	88381	45.84	45150	45500	44550	59300	32000	45650	44872.55	60.82	0	-20815	46450	46050	45450	45050	44450	46250	45250	407	13650	500	35600	50	1	73799619	32988	7.20	1.39	12	0.12	6208.00	32046.00	66700	20220715	-32.98	42550	20230707	5.05	57900	-22.80	20230208	42550	5.05	20230707	66600	-32.88	20220718	42550	5.05	20230707	0.23	Y	021240	500	406 억	44884377	N	N	7925	N	N
87	20230717	110324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44800	-850	5	-1.86	2698342400	60017	31.13	45150	45500	44700	59300	32000	45650	44959.63	60.82	0	-10102	46450	46050	45450	45050	44450	46250	45250	407	13650	500	35600	50	1	73799619	33062	7.22	1.40	12	0.08	6208.00	32046.00	66700	20220715	-32.83	42550	20230707	5.29	57900	-22.63	20230208	42550	5.29	20230707	66600	-32.73	20220718	42550	5.29	20230707	0.23	Y	021240	500	406 억	44884377	N	N	7925	N	N
88	20230717	100324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44850	-800	5	-1.75	1780569500	39626	20.55	45150	45500	44700	59300	32000	45650	44934.37	60.82	0	-9814	46450	46050	45450	45050	44450	46250	45250	407	13650	500	35600	50	1	73799619	33099	7.22	1.40	12	0.05	6208.00	32046.00	66700	20220715	-32.76	42550	20230707	5.41	57900	-22.54	20230208	42550	5.41	20230707	66600	-32.66	20220718	42550	5.41	20230707	0.23	Y	021240	500	406 억	44884377	N	N	7925	N	N
89	20230717	090324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45050	-600	5	-1.31	132615400	2936	1.52	45150	45500	45050	59300	32000	45650	45168.73	60.82	0	-752	46450	46050	45450	45050	44450	46250	45250	407	13650	500	35600	50	1	73799619	33247	7.26	1.41	12	0.00	6208.00	32046.00	66700	20220715	-32.46	42550	20230707	5.88	57900	-22.19	20230208	42550	5.88	20230707	66600	-32.36	20220718	42550	5.88	20230707	0.23	Y	021240	500	406 억	44884377	N	N	7925	N	N
90	20230714	160323	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45650	950	2	2.13	8769940650	192653	70.19	45300	45850	44850	58100	31300	44700	45521.94	60.99	0	-8384	46400	45550	44800	43950	43200	45975	44375	407	13400	500	34860	50	1	73799619	33690	7.35	1.42	12	0.26	6208.00	32046.00	66700	20220715	-31.56	42550	20230707	7.29	57900	-21.16	20230208	42550	7.29	20230707	66700	-31.56	20220715	42550	7.29	20230707	0.23	Y	021240	500	406 억	45011883	N	N	7925	N	N
91	20230714	150325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45700	1000	2	2.24	7251038250	159358	58.06	45300	45850	44850	58100	31300	44700	45501.56	60.99	0	-16307	46400	45550	44800	43950	43200	45975	44375	407	13400	500	34860	50	1	73799619	33726	7.36	1.43	12	0.22	6208.00	32046.00	66700	20220715	-31.48	42550	20230707	7.40	57900	-21.07	20230208	42550	7.40	20230707	66700	-31.48	20220715	42550	7.40	20230707	0.23	Y	021240	500	406 억	45011883	N	N	6870	N	N
92	20230714	140326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45750	1050	2	2.35	5670738150	124822	45.48	45300	45850	44850	58100	31300	44700	45430.60	60.99	0	-3721	46400	45550	44800	43950	43200	45975	44375	407	13400	500	34860	50	1	73799619	33763	7.37	1.43	12	0.17	6208.00	32046.00	66700	20220715	-31.41	42550	20230707	7.52	57900	-20.98	20230208	42550	7.52	20230707	66700	-31.41	20220715	42550	7.52	20230707	0.23	Y	021240	500	406 억	45011883	N	N	6870	N	N
93	20230714	130322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45650	950	2	2.13	4298880300	94798	34.54	45300	45800	44850	58100	31300	44700	45347.80	60.99	0	-133	46400	45550	44800	43950	43200	45975	44375	407	13400	500	34860	50	1	73799619	33690	7.35	1.42	12	0.13	6208.00	32046.00	66700	20220715	-31.56	42550	20230707	7.29	57900	-21.16	20230208	42550	7.29	20230707	66700	-31.56	20220715	42550	7.29	20230707	0.23	Y	021240	500	406 억	45011883	N	N	6870	N	N
94	20230714	120323	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45450	750	2	1.68	3439253550	75941	27.67	45300	45600	44850	58100	31300	44700	45288.49	60.99	0	3024	46400	45550	44800	43950	43200	45975	44375	407	13400	500	34860	50	1	73799619	33542	7.32	1.42	12	0.10	6208.00	32046.00	66700	20220715	-31.86	42550	20230707	6.82	57900	-21.50	20230208	42550	6.82	20230707	66700	-31.86	20220715	42550	6.82	20230707	0.23	Y	021240	500	406 억	45011883	N	N	6870	N	N
95	20230714	110324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45450	750	2	1.68	2671331900	59048	21.51	45300	45600	44850	58100	31300	44700	45240.01	60.99	0	5072	46400	45550	44800	43950	43200	45975	44375	407	13400	500	34860	50	1	73799619	33542	7.32	1.42	12	0.08	6208.00	32046.00	66700	20220715	-31.86	42550	20230707	6.82	57900	-21.50	20230208	42550	6.82	20230707	66700	-31.86	20220715	42550	6.82	20230707	0.23	Y	021240	500	406 억	45011883	N	N	6870	N	N
96	20230714	100326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45050	350	2	0.78	1310136550	29032	10.58	45300	45450	44850	58100	31300	44700	45127.33	60.99	0	2077	46400	45550	44800	43950	43200	45975	44375	407	13400	500	34860	50	1	73799619	33247	7.26	1.41	12	0.04	6208.00	32046.00	66700	20220715	-32.46	42550	20230707	5.88	57900	-22.19	20230208	42550	5.88	20230707	66700	-32.46	20220715	42550	5.88	20230707	0.23	Y	021240	500	406 억	45011883	N	N	6870	N	N
97	20230714	090324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45350	650	2	1.45	235677400	5200	1.89	45300	45450	45100	58100	31300	44700	45322.58	60.99	0	292	46400	45550	44800	43950	43200	45975	44375	407	13400	500	34860	50	1	73799619	33468	7.31	1.42	12	0.01	6208.00	32046.00	66700	20220715	-32.01	42550	20230707	6.58	57900	-21.68	20230208	42550	6.58	20230707	66700	-32.01	20220715	42550	6.58	20230707	0.23	Y	021240	500	406 억	45011883	N	N	6870	N	N
98	20230713	160323	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44700	750	2	1.71	12337332650	274240	129.42	44350	45650	44050	57100	30800	43950	44987.50	61.04	2360	25151	44583	44266	43733	43416	42883	44425	43575	407	13150	500	34280	50	1	73799619	32988	7.20	1.39	12	0.37	6208.00	32046.00	66700	20220715	-32.98	42550	20230707	5.05	57900	-22.80	20230208	42550	5.05	20230707	66700	-32.98	20220715	42550	5.05	20230707	0.22	Y	021240	500	406 억	45045393	N	N	6870	N	N
99	20230713	150321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44950	1000	2	2.28	9033576900	200379	94.56	44350	45650	44050	57100	30800	43950	45082.45	61.04	2360	13899	44583	44266	43733	43416	42883	44425	43575	407	13150	500	34280	50	1	73799619	33173	7.24	1.40	12	0.27	6208.00	32046.00	66700	20220715	-32.61	42550	20230707	5.64	57900	-22.37	20230208	42550	5.64	20230707	66700	-32.61	20220715	42550	5.64	20230707	0.22	Y	021240	500	406 억	45045393	N	N	1973	N	N
100	20230713	140320	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44950	1000	2	2.28	7892055900	175020	82.59	44350	45650	44050	57100	30800	43950	45092.31	61.04	2360	15324	44583	44266	43733	43416	42883	44425	43575	407	13150	500	34280	50	1	73799619	33173	7.24	1.40	12	0.24	6208.00	32046.00	66700	20220715	-32.61	42550	20230707	5.64	57900	-22.37	20230208	42550	5.64	20230707	66700	-32.61	20220715	42550	5.64	20230707	0.22	Y	021240	500	406 억	45045393	N	N	1973	N	N
101	20230713	130322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45050	1100	2	2.50	7061351950	156572	73.89	44350	45650	44050	57100	30800	43950	45099.71	61.04	2360	18963	44583	44266	43733	43416	42883	44425	43575	407	13150	500	34280	50	1	73799619	33247	7.26	1.41	12	0.21	6208.00	32046.00	66700	20220715	-32.46	42550	20230707	5.88	57900	-22.19	20230208	42550	5.88	20230707	66700	-32.46	20220715	42550	5.88	20230707	0.22	Y	021240	500	406 억	45045393	N	N	1973	N	N
102	20230713	120319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45250	1300	2	2.96	5914235150	131167	61.90	44350	45650	44050	57100	30800	43950	45089.35	61.04	2360	24480	44583	44266	43733	43416	42883	44425	43575	407	13150	500	34280	50	1	73799619	33394	7.29	1.41	12	0.18	6208.00	32046.00	66700	20220715	-32.16	42550	20230707	6.35	57900	-21.85	20230208	42550	6.35	20230707	66700	-32.16	20220715	42550	6.35	20230707	0.22	Y	021240	500	406 억	45045393	N	N	1973	N	N
103	20230713	110323	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45450	1500	2	3.41	4517698700	100348	47.36	44350	45650	44050	57100	30800	43950	45020.32	61.04	2360	22223	44583	44266	43733	43416	42883	44425	43575	407	13150	500	34280	50	1	73799619	33542	7.32	1.42	12	0.14	6208.00	32046.00	66700	20220715	-31.86	42550	20230707	6.82	57900	-21.50	20230208	42550	6.82	20230707	66700	-31.86	20220715	42550	6.82	20230707	0.22	Y	021240	500	406 억	45045393	N	N	1973	N	N
104	20230713	100322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45150	1200	2	2.73	2822616600	62998	29.73	44350	45300	44050	57100	30800	43950	44804.86	61.04	2360	16687	44583	44266	43733	43416	42883	44425	43575	407	13150	500	34280	50	1	73799619	33321	7.27	1.41	12	0.09	6208.00	32046.00	66700	20220715	-32.31	42550	20230707	6.11	57900	-22.02	20230208	42550	6.11	20230707	66700	-32.31	20220715	42550	6.11	20230707	0.22	Y	021240	500	406 억	45045393	N	N	1973	N	N
105	20230713	090257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44550	600	2	1.37	324388550	7309	3.45	44350	44700	44050	57100	30800	43950	44382.07	61.04	2360	3580	44583	44266	43733	43416	42883	44425	43575	407	13150	500	34280	50	1	73799619	32878	7.18	1.39	12	0.01	6208.00	32046.00	66700	20220715	-33.21	42550	20230707	4.70	57900	-23.06	20230208	42550	4.70	20230707	66700	-33.21	20220715	42550	4.70	20230707	0.22	Y	021240	500	406 억	45045393	N	N	1973	N	N
106	20230712	160319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	750	2	1.74	9272251200	211454	225.93	43200	44050	43200	56100	30250	43200	43849.96	61.05	0	58920	44000	43600	43200	42800	42400	43400	42600	407	12925	500	33690	50	1	73799619	32435	7.08	1.37	12	0.29	6208.00	32046.00	66700	20220715	-34.11	42550	20230707	3.29	57900	-24.09	20230208	42550	3.29	20230707	66700	-34.11	20220715	42550	3.29	20230707	0.22	Y	021240	500	406 억	45053779	N	N	1973	N	N
107	20230712	150318	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	850	2	1.97	6845138950	156233	166.93	43200	44050	43200	56100	30250	43200	43813.66	61.05	0	36809	44000	43600	43200	42800	42400	43400	42600	407	12925	500	33690	50	1	73799619	32509	7.10	1.37	12	0.21	6208.00	32046.00	66700	20220715	-33.96	42550	20230707	3.53	57900	-23.92	20230208	42550	3.53	20230707	66700	-33.96	20220715	42550	3.53	20230707	0.22	Y	021240	500	406 억	45053779	N	N	12394	N	N
108	20230712	140317	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43900	700	2	1.62	5159518350	117872	125.94	43200	44000	43200	56100	30250	43200	43772.21	61.05	0	27492	44000	43600	43200	42800	42400	43400	42600	407	12925	500	33690	50	1	73799619	32398	7.07	1.37	12	0.16	6208.00	32046.00	66700	20220715	-34.18	42550	20230707	3.17	57900	-24.18	20230208	42550	3.17	20230707	66700	-34.18	20220715	42550	3.17	20230707	0.22	Y	021240	500	406 억	45053779	N	N	12394	N	N
109	20230712	130318	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43800	600	2	1.39	4379869950	100071	106.92	43200	44000	43200	56100	30250	43200	43767.62	61.05	0	25370	44000	43600	43200	42800	42400	43400	42600	407	12925	500	33690	50	1	73799619	32324	7.06	1.37	12	0.14	6208.00	32046.00	66700	20220715	-34.33	42550	20230707	2.94	57900	-24.35	20230208	42550	2.94	20230707	66700	-34.33	20220715	42550	2.94	20230707	0.22	Y	021240	500	406 억	45053779	N	N	12394	N	N
110	20230712	120320	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43900	700	2	1.62	3408762000	77890	83.22	43200	44000	43200	56100	30250	43200	43763.80	61.05	0	26308	44000	43600	43200	42800	42400	43400	42600	407	12925	500	33690	50	1	73799619	32398	7.07	1.37	12	0.11	6208.00	32046.00	66700	20220715	-34.18	42550	20230707	3.17	57900	-24.18	20230208	42550	3.17	20230707	66700	-34.18	20220715	42550	3.17	20230707	0.22	Y	021240	500	406 억	45053779	N	N	12394	N	N
111	20230712	110318	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43800	600	2	1.39	2713548000	62028	66.27	43200	43950	43200	56100	30250	43200	43747.15	61.05	0	23746	44000	43600	43200	42800	42400	43400	42600	407	12925	500	33690	50	1	73799619	32324	7.06	1.37	12	0.08	6208.00	32046.00	66700	20220715	-34.33	42550	20230707	2.94	57900	-24.35	20230208	42550	2.94	20230707	66700	-34.33	20220715	42550	2.94	20230707	0.22	Y	021240	500	406 억	45053779	N	N	12394	N	N
112	20230712	100321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43800	600	2	1.39	1976850850	45213	48.31	43200	43950	43200	56100	30250	43200	43723.06	61.05	0	18027	44000	43600	43200	42800	42400	43400	42600	407	12925	500	33690	50	1	73799619	32324	7.06	1.37	12	0.06	6208.00	32046.00	66700	20220715	-34.33	42550	20230707	2.94	57900	-24.35	20230208	42550	2.94	20230707	66700	-34.33	20220715	42550	2.94	20230707	0.22	Y	021240	500	406 억	45053779	N	N	12394	N	N
113	20230712	090319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43450	250	2	0.58	255829550	5909	6.31	43200	43600	43200	56100	30250	43200	43294.90	61.05	0	2213	44000	43600	43200	42800	42400	43400	42600	407	12925	500	33690	50	1	73799619	32066	7.00	1.36	12	0.01	6208.00	32046.00	66700	20220715	-34.86	42550	20230707	2.12	57900	-24.96	20230208	42550	2.12	20230707	66700	-34.86	20220715	42550	2.12	20230707	0.22	Y	021240	500	406 억	45053779	N	N	12394	N	N
114	20230711	160316	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43200	300	2	0.70	4034992450	93439	92.20	43300	43600	42800	55700	30050	42900	43183.17	61.07	0	7007	43800	43350	42950	42500	42100	43150	42300	407	12825	500	33460	50	1	73799619	31881	6.96	1.35	12	0.13	6208.00	32046.00	66700	20220715	-35.23	42550	20230707	1.53	57900	-25.39	20230208	42550	1.53	20230707	66700	-35.23	20220715	42550	1.53	20230707	0.23	Y	021240	500	406 억	45066889	N	N	12394	N	N
115	20230711	150315	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43250	350	2	0.82	2960152050	68558	67.65	43300	43600	42800	55700	30050	42900	43177.36	61.07	0	-3609	43800	43350	42950	42500	42100	43150	42300	407	12825	500	33460	50	1	73799619	31918	6.97	1.35	12	0.09	6208.00	32046.00	66700	20220715	-35.16	42550	20230707	1.65	57900	-25.30	20230208	42550	1.65	20230707	66700	-35.16	20220715	42550	1.65	20230707	0.23	Y	021240	500	406 억	45066889	N	N	2039	N	N
116	20230711	140314	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43050	150	2	0.35	2547551500	58985	58.20	43300	43600	42800	55700	30050	42900	43189.84	61.07	0	-3856	43800	43350	42950	42500	42100	43150	42300	407	12825	500	33460	50	1	73799619	31771	6.93	1.34	12	0.08	6208.00	32046.00	66700	20220715	-35.46	42550	20230707	1.18	57900	-25.65	20230208	42550	1.18	20230707	66700	-35.46	20220715	42550	1.18	20230707	0.23	Y	021240	500	406 억	45066889	N	N	2039	N	N
117	20230711	130313	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42950	50	2	0.12	2232995350	51679	50.99	43300	43600	42800	55700	30050	42900	43208.97	61.07	0	-1725	43800	43350	42950	42500	42100	43150	42300	407	12825	500	33460	50	1	73799619	31697	6.92	1.34	12	0.07	6208.00	32046.00	66700	20220715	-35.61	42550	20230707	0.94	57900	-25.82	20230208	42550	0.94	20230707	66700	-35.61	20220715	42550	0.94	20230707	0.23	Y	021240	500	406 억	45066889	N	N	2039	N	N
118	20230711	120317	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43000	100	2	0.23	2132162500	49336	48.68	43300	43600	42800	55700	30050	42900	43217.20	61.07	0	-1410	43800	43350	42950	42500	42100	43150	42300	407	12825	500	33460	50	1	73799619	31734	6.93	1.34	12	0.07	6208.00	32046.00	66700	20220715	-35.53	42550	20230707	1.06	57900	-25.73	20230208	42550	1.06	20230707	66700	-35.53	20220715	42550	1.06	20230707	0.23	Y	021240	500	406 억	45066889	N	N	2039	N	N
119	20230711	110318	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43000	100	2	0.23	1755986450	40583	40.05	43300	43600	42850	55700	30050	42900	43269.05	61.07	0	-746	43800	43350	42950	42500	42100	43150	42300	407	12825	500	33460	50	1	73799619	31734	6.93	1.34	12	0.05	6208.00	32046.00	66700	20220715	-35.53	42550	20230707	1.06	57900	-25.73	20230208	42550	1.06	20230707	66700	-35.53	20220715	42550	1.06	20230707	0.23	Y	021240	500	406 억	45066889	N	N	2039	N	N
120	20230711	100317	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43300	400	2	0.93	1110652950	25620	25.28	43300	43600	42950	55700	30050	42900	43351.08	61.07	0	4576	43800	43350	42950	42500	42100	43150	42300	407	12825	500	33460	50	1	73799619	31955	6.97	1.35	12	0.03	6208.00	32046.00	66700	20220715	-35.08	42550	20230707	1.76	57900	-25.22	20230208	42550	1.76	20230707	66700	-35.08	20220715	42550	1.76	20230707	0.23	Y	021240	500	406 억	45066889	N	N	2039	N	N
121	20230711	090316	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43050	150	2	0.35	86927800	2014	1.99	43300	43300	42950	55700	30050	42900	43162.29	61.07	0	1488	43800	43350	42950	42500	42100	43150	42300	407	12825	500	33460	50	1	73799619	31771	6.93	1.34	12	0.00	6208.00	32046.00	66700	20220715	-35.46	42550	20230707	1.18	57900	-25.65	20230208	42550	1.18	20230707	66700	-35.46	20220715	42550	1.18	20230707	0.23	Y	021240	500	406 억	45066889	N	N	2039	N	N
122	20230710	160316	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	42900	200	2	0.47	4349357750	101187	47.84	43150	43400	42550	55500	29900	42700	42983.41	61.05	0	46240	43933	43316	42933	42316	41933	43200	42200	407	12800	500	33300	50	1	73799619	31660	6.91	1.34	12	0.14	6208.00	32046.00	66700	20220715	-35.68	42550	20230710	0.82	57900	-25.91	20230208	42550	0.82	20230710	66700	-35.68	20220715	42550	0.82	20230710	0.23	Y	021240	500	406 억	45055418	N	N	2039	N	N
123	20230710	150313	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	42950	250	2	0.59	3244360400	75429	35.66	43150	43400	42550	55500	29900	42700	43012.11	61.05	0	30957	43933	43316	42933	42316	41933	43200	42200	407	12800	500	33300	50	1	73799619	31697	6.92	1.34	12	0.10	6208.00	32046.00	66700	20220715	-35.61	42550	20230710	0.94	57900	-25.82	20230208	42550	0.94	20230710	66700	-35.61	20220715	42550	0.94	20230710	0.23	Y	021240	500	406 억	45055418	N	N	3189	N	N
124	20230710	140312	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43050	350	2	0.82	2320524150	53947	25.51	43150	43400	42550	55500	29900	42700	43014.89	61.05	0	18718	43933	43316	42933	42316	41933	43200	42200	407	12800	500	33300	50	1	73799619	31771	6.93	1.34	12	0.07	6208.00	32046.00	66700	20220715	-35.46	42550	20230710	1.18	57900	-25.65	20230208	42550	1.18	20230710	66700	-35.46	20220715	42550	1.18	20230710	0.23	Y	021240	500	406 억	45055418	N	N	3189	N	N
125	20230710	130310	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	42850	150	2	0.35	1974037950	45897	21.70	43150	43400	42550	55500	29900	42700	43010.17	61.05	0	16846	43933	43316	42933	42316	41933	43200	42200	407	12800	500	33300	50	1	73799619	31623	6.90	1.34	12	0.06	6208.00	32046.00	66700	20220715	-35.76	42550	20230710	0.71	57900	-25.99	20230208	42550	0.71	20230710	66700	-35.76	20220715	42550	0.71	20230710	0.23	Y	021240	500	406 억	45055418	N	N	3189	N	N
126	20230710	120315	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43000	300	2	0.70	1644938550	38223	18.07	43150	43400	42550	55500	29900	42700	43035.31	61.05	0	14144	43933	43316	42933	42316	41933	43200	42200	407	12800	500	33300	50	1	73799619	31734	6.93	1.34	12	0.05	6208.00	32046.00	66700	20220715	-35.53	42550	20230710	1.06	57900	-25.73	20230208	42550	1.06	20230710	66700	-35.53	20220715	42550	1.06	20230710	0.23	Y	021240	500	406 억	45055418	N	N	3189	N	N
127	20230710	110316	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43050	350	2	0.82	1489588000	34610	16.36	43150	43400	42550	55500	29900	42700	43039.24	61.05	0	12446	43933	43316	42933	42316	41933	43200	42200	407	12800	500	33300	50	1	73799619	31771	6.93	1.34	12	0.05	6208.00	32046.00	66700	20220715	-35.46	42550	20230710	1.18	57900	-25.65	20230208	42550	1.18	20230710	66700	-35.46	20220715	42550	1.18	20230710	0.23	Y	021240	500	406 억	45055418	N	N	3189	N	N
128	20230710	100315	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43000	300	2	0.70	1060444100	24613	11.64	43150	43400	42550	55500	29900	42700	43084.72	61.05	0	9793	43933	43316	42933	42316	41933	43200	42200	407	12800	500	33300	50	1	73799619	31734	6.93	1.34	12	0.03	6208.00	32046.00	66700	20220715	-35.53	42550	20230710	1.06	57900	-25.73	20230208	42550	1.06	20230710	66700	-35.53	20220715	42550	1.06	20230710	0.23	Y	021240	500	406 억	45055418	N	N	3189	N	N
129	20230710	090312	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	42650	-50	5	-0.12	105561650	2464	1.17	43150	43200	42600	55500	29900	42700	42841.58	61.05	0	286	43933	43316	42933	42316	41933	43200	42200	407	12800	500	33300	50	1	73799619	31476	6.87	1.33	12	0.00	6208.00	32046.00	66700	20220715	-36.06	42550	20230707	0.24	57900	-26.34	20230208	42550	0.24	20230707	66700	-36.06	20220715	42550	0.24	20230707	0.23	Y	021240	500	406 억	45055418	N	N	3189	N	N
130	20230707	160311	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	42700	-600	5	-1.39	6734011000	157353	89.55	42700	43550	42550	56200	30350	43300	42795.58	61.00	0	66020	44633	43966	43333	42666	42033	43650	42350	407	12925	500	33770	50	1	73799619	31512	6.88	1.33	12	0.21	6208.00	32046.00	66700	20220715	-35.98	42550	20230707	0.35	57900	-26.25	20230208	42550	0.35	20230707	66700	-35.98	20220715	42550	0.35	20230707	0.23	Y	021240	500	406 억	45014712	N	N	3189	N	N
131	20230707	150312	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	42800	-500	5	-1.15	5407083050	126288	71.87	42700	43550	42550	56200	30350	43300	42815.46	61.00	0	49404	44633	43966	43333	42666	42033	43650	42350	407	12925	500	33770	50	1	73799619	31586	6.89	1.34	12	0.17	6208.00	32046.00	66700	20220715	-35.83	42550	20230707	0.59	57900	-26.08	20230208	42550	0.59	20230707	66700	-35.83	20220715	42550	0.59	20230707	0.23	Y	021240	500	406 억	45014712	N	N	9646	N	N
132	20230707	140317	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	42800	-500	5	-1.15	4546971150	106198	60.44	42700	43550	42550	56200	30350	43300	42815.94	61.00	0	39906	44633	43966	43333	42666	42033	43650	42350	407	12925	500	33770	50	1	73799619	31586	6.89	1.34	12	0.14	6208.00	32046.00	66700	20220715	-35.83	42550	20230707	0.59	57900	-26.08	20230208	42550	0.59	20230707	66700	-35.83	20220715	42550	0.59	20230707	0.23	Y	021240	500	406 억	45014712	N	N	9646	N	N
133	20230707	130315	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43100	-200	5	-0.46	3715821650	86840	49.42	42700	43550	42550	56200	30350	43300	42789.23	61.00	0	31169	44633	43966	43333	42666	42033	43650	42350	407	12925	500	33770	50	1	73799619	31808	6.94	1.34	12	0.12	6208.00	32046.00	66700	20220715	-35.38	42550	20230707	1.29	57900	-25.56	20230208	42550	1.29	20230707	66700	-35.38	20220715	42550	1.29	20230707	0.23	Y	021240	500	406 억	45014712	N	N	9646	N	N
134	20230707	120315	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43000	-300	5	-0.69	3114572250	72870	41.47	42700	43550	42550	56200	30350	43300	42741.42	61.00	0	28851	44633	43966	43333	42666	42033	43650	42350	407	12925	500	33770	50	1	73799619	31734	6.93	1.34	12	0.10	6208.00	32046.00	66700	20220715	-35.53	42550	20230707	1.06	57900	-25.73	20230208	42550	1.06	20230707	66700	-35.53	20220715	42550	1.06	20230707	0.23	Y	021240	500	406 억	45014712	N	N	9646	N	N
135	20230707	110314	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	42700	-600	5	-1.39	2505773200	58646	33.37	42700	43550	42550	56200	30350	43300	42727.01	61.00	0	21774	44633	43966	43333	42666	42033	43650	42350	407	12925	500	33770	50	1	73799619	31512	6.88	1.33	12	0.08	6208.00	32046.00	66700	20220715	-35.98	42550	20230707	0.35	57900	-26.25	20230208	42550	0.35	20230707	66700	-35.98	20220715	42550	0.35	20230707	0.23	Y	021240	500	406 억	45014712	N	N	9646	N	N
136	20230707	100314	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	42700	-600	5	-1.39	1433599750	33554	19.10	42700	43550	42550	56200	30350	43300	42725.00	61.00	0	10688	44633	43966	43333	42666	42033	43650	42350	407	12925	500	33770	50	1	73799619	31512	6.88	1.33	12	0.05	6208.00	32046.00	66700	20220715	-35.98	42550	20230707	0.35	57900	-26.25	20230208	42550	0.35	20230707	66700	-35.98	20220715	42550	0.35	20230707	0.23	Y	021240	500	406 억	45014712	N	N	9646	N	N
137	20230707	090312	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	42850	-450	5	-1.04	159869350	3738	2.13	42700	43550	42700	56200	30350	43300	42767.40	61.00	0	561	44633	43966	43333	42666	42033	43650	42350	407	12925	500	33770	50	1	73799619	31623	6.90	1.34	12	0.01	6208.00	32046.00	66700	20220715	-35.76	42700	20230707	0.35	57900	-25.99	20230208	42700	0.35	20230707	66700	-35.76	20220715	42700	0.35	20230707	0.23	Y	021240	500	406 억	45014712	N	N	9646	N	N
138	20230706	160312	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43300	-450	5	-1.03	7594117150	175548	180.68	43750	44000	42700	56800	30650	43750	43259.43	60.98	0	53320	44650	44200	43900	43450	43150	44425	43675	407	13075	500	34120	50	1	73799619	31955	6.97	1.35	12	0.24	6208.00	32046.00	66700	20220715	-35.08	42700	20230706	1.41	57900	-25.22	20230208	42700	1.41	20230706	66700	-35.08	20220715	42700	1.41	20230706	0.22	Y	021240	500	406 억	45004302	N	N	9646	N	N
139	20230706	150313	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43450	-300	5	-0.69	5670321950	131133	134.96	43750	44000	42700	56800	30650	43750	43241.00	60.98	0	38922	44650	44200	43900	43450	43150	44425	43675	407	13075	500	34120	50	1	73799619	32066	7.00	1.36	12	0.18	6208.00	32046.00	66700	20220715	-34.86	42700	20230706	1.76	57900	-24.96	20230208	42700	1.76	20230706	66700	-34.86	20220715	42700	1.76	20230706	0.22	Y	021240	500	406 억	45004302	N	N	6462	N	N
140	20230706	140312	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43350	-400	5	-0.91	4915846850	113736	117.06	43750	44000	42700	56800	30650	43750	43221.56	60.98	0	34677	44650	44200	43900	43450	43150	44425	43675	407	13075	500	34120	50	1	73799619	31992	6.98	1.35	12	0.15	6208.00	32046.00	66700	20220715	-35.01	42700	20230706	1.52	57900	-25.13	20230208	42700	1.52	20230706	66700	-35.01	20220715	42700	1.52	20230706	0.22	Y	021240	500	406 억	45004302	N	N	6462	N	N
141	20230706	130311	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43250	-500	5	-1.14	4268950700	98797	101.68	43750	44000	42700	56800	30650	43750	43209.32	60.98	0	27624	44650	44200	43900	43450	43150	44425	43675	407	13075	500	34120	50	1	73799619	31918	6.97	1.35	12	0.13	6208.00	32046.00	66700	20220715	-35.16	42700	20230706	1.29	57900	-25.30	20230208	42700	1.29	20230706	66700	-35.16	20220715	42700	1.29	20230706	0.22	Y	021240	500	406 억	45004302	N	N	6462	N	N
142	20230706	120312	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43400	-350	5	-0.80	3664295150	84838	87.32	43750	44000	42700	56800	30650	43750	43191.67	60.98	0	21419	44650	44200	43900	43450	43150	44425	43675	407	13075	500	34120	50	1	73799619	32029	6.99	1.35	12	0.11	6208.00	32046.00	66700	20220715	-34.93	42700	20230706	1.64	57900	-25.04	20230208	42700	1.64	20230706	66700	-34.93	20220715	42700	1.64	20230706	0.22	Y	021240	500	406 억	45004302	N	N	6462	N	N
143	20230706	110315	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43350	-400	5	-0.91	3014977000	69840	71.88	43750	44000	42700	56800	30650	43750	43169.77	60.98	0	16586	44650	44200	43900	43450	43150	44425	43675	407	13075	500	34120	50	1	73799619	31992	6.98	1.35	12	0.09	6208.00	32046.00	66700	20220715	-35.01	42700	20230706	1.52	57900	-25.13	20230208	42700	1.52	20230706	66700	-35.01	20220715	42700	1.52	20230706	0.22	Y	021240	500	406 억	45004302	N	N	6462	N	N
144	20230706	100311	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43150	-600	5	-1.37	2261173600	52410	53.94	43750	44000	42700	56800	30650	43750	43143.93	60.98	0	9634	44650	44200	43900	43450	43150	44425	43675	407	13075	500	34120	50	1	73799619	31845	6.95	1.35	12	0.07	6208.00	32046.00	66700	20220715	-35.31	42700	20230706	1.05	57900	-25.47	20230208	42700	1.05	20230706	66700	-35.31	20220715	42700	1.05	20230706	0.22	Y	021240	500	406 억	45004302	N	N	6462	N	N
145	20230706	090311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43750	0	3	0.00	58314800	1333	1.37	43750	44000	43550	56800	30650	43750	43747.04	60.98	0	356	44650	44200	43900	43450	43150	44425	43675	407	13075	500	34120	50	1	73799619	32287	7.05	1.37	12	0.00	6208.00	32046.00	66700	20220715	-34.41	43050	20230623	1.63	57900	-24.44	20230208	43050	1.63	20230623	66700	-34.41	20220715	43050	1.63	20230623	0.22	Y	021240	500	406 억	45004302	N	N	6462	N	N
146	20230705	160311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43750	-150	5	-0.34	4248600250	96894	74.82	43650	44350	43600	57000	30750	43900	43848.14	60.95	0	17610	45300	44600	44200	43500	43100	44400	43300	407	13125	500	34240	50	1	73799619	32287	7.05	1.37	12	0.13	6208.00	32046.00	66700	20220715	-34.41	43050	20230623	1.63	57900	-24.44	20230208	43050	1.63	20230623	66700	-34.41	20220715	43050	1.63	20230623	0.23	Y	021240	500	406 억	44979016	N	N	6462	N	N
147	20230705	150311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	-50	5	-0.11	3059115500	69703	53.83	43650	44350	43600	57000	30750	43900	43887.86	60.95	0	8772	45300	44600	44200	43500	43100	44400	43300	407	13125	500	34240	50	1	73799619	32361	7.06	1.37	12	0.09	6208.00	32046.00	66700	20220715	-34.26	43050	20230623	1.86	57900	-24.27	20230208	43050	1.86	20230623	66700	-34.26	20220715	43050	1.86	20230623	0.23	Y	021240	500	406 억	44979016	N	N	14121	N	N
148	20230705	140307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	-50	5	-0.11	2434139400	55442	42.81	43650	44350	43600	57000	30750	43900	43904.25	60.95	0	5757	45300	44600	44200	43500	43100	44400	43300	407	13125	500	34240	50	1	73799619	32361	7.06	1.37	12	0.08	6208.00	32046.00	66700	20220715	-34.26	43050	20230623	1.86	57900	-24.27	20230208	43050	1.86	20230623	66700	-34.26	20220715	43050	1.86	20230623	0.23	Y	021240	500	406 억	44979016	N	N	14121	N	N
149	20230705	130308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	100	2	0.23	1989174700	45308	34.99	43650	44350	43600	57000	30750	43900	43903.39	60.95	0	5764	45300	44600	44200	43500	43100	44400	43300	407	13125	500	34240	50	1	73799619	32472	7.09	1.37	12	0.06	6208.00	32046.00	66700	20220715	-34.03	43050	20230623	2.21	57900	-24.01	20230208	43050	2.21	20230623	66700	-34.03	20220715	43050	2.21	20230623	0.23	Y	021240	500	406 억	44979016	N	N	14121	N	N
150	20230705	120308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	-50	5	-0.11	1616232050	36822	28.43	43650	44350	43600	57000	30750	43900	43893.11	60.95	0	3520	45300	44600	44200	43500	43100	44400	43300	407	13125	500	34240	50	1	73799619	32361	7.06	1.37	12	0.05	6208.00	32046.00	66700	20220715	-34.26	43050	20230623	1.86	57900	-24.27	20230208	43050	1.86	20230623	66700	-34.26	20220715	43050	1.86	20230623	0.23	Y	021240	500	406 억	44979016	N	N	14121	N	N
151	20230705	110310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	-50	5	-0.11	1423194650	32420	25.04	43650	44350	43600	57000	30750	43900	43898.66	60.95	0	4232	45300	44600	44200	43500	43100	44400	43300	407	13125	500	34240	50	1	73799619	32361	7.06	1.37	12	0.04	6208.00	32046.00	66700	20220715	-34.26	43050	20230623	1.86	57900	-24.27	20230208	43050	1.86	20230623	66700	-34.26	20220715	43050	1.86	20230623	0.23	Y	021240	500	406 억	44979016	N	N	14121	N	N
152	20230705	100308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	-50	5	-0.11	883826050	20129	15.54	43650	44350	43600	57000	30750	43900	43908.10	60.95	0	3434	45300	44600	44200	43500	43100	44400	43300	407	13125	500	34240	50	1	73799619	32361	7.06	1.37	12	0.03	6208.00	32046.00	66700	20220715	-34.26	43050	20230623	1.86	57900	-24.27	20230208	43050	1.86	20230623	66700	-34.26	20220715	43050	1.86	20230623	0.23	Y	021240	500	406 억	44979016	N	N	14121	N	N
153	20230705	090308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	50	2	0.11	142997900	3264	2.52	43650	44150	43600	57000	30750	43900	43810.36	60.95	0	628	45300	44600	44200	43500	43100	44400	43300	407	13125	500	34240	50	1	73799619	32435	7.08	1.37	12	0.00	6208.00	32046.00	66700	20220715	-34.11	43050	20230623	2.09	57900	-24.09	20230208	43050	2.09	20230623	66700	-34.11	20220715	43050	2.09	20230623	0.23	Y	021240	500	406 억	44979016	N	N	14121	N	N
154	20230704	160308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43900	-1200	5	-2.66	5704257500	129305	67.33	44700	44900	43800	58600	31600	45100	44115.72	60.97	0	-7470	46500	45800	44700	44000	42900	46150	44350	407	13500	500	35170	50	1	73799619	32398	7.07	1.37	12	0.18	6208.00	32046.00	66700	20220715	-34.18	43050	20230623	1.97	57900	-24.18	20230208	43050	1.97	20230623	66700	-34.18	20220715	43050	1.97	20230623	0.23	Y	021240	500	406 억	44996528	N	N	14121	N	N
155	20230704	150305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	-1150	5	-2.55	4534361450	102658	53.45	44700	44900	43800	58600	31600	45100	44169.59	60.97	0	-7884	46500	45800	44700	44000	42900	46150	44350	407	13500	500	35170	50	1	73799619	32435	7.08	1.37	12	0.14	6208.00	32046.00	66700	20220715	-34.11	43050	20230623	2.09	57900	-24.09	20230208	43050	2.09	20230623	66700	-34.11	20220715	43050	2.09	20230623	0.23	Y	021240	500	406 억	44996528	N	N	25471	N	N
156	20230704	140307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	-1100	5	-2.44	3514485650	79437	41.36	44700	44900	43950	58600	31600	45100	44242.43	60.97	0	-3558	46500	45800	44700	44000	42900	46150	44350	407	13500	500	35170	50	1	73799619	32472	7.09	1.37	12	0.11	6208.00	32046.00	66700	20220715	-34.03	43050	20230623	2.21	57900	-24.01	20230208	43050	2.21	20230623	66700	-34.03	20220715	43050	2.21	20230623	0.23	Y	021240	500	406 억	44996528	N	N	25471	N	N
157	20230704	130304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44100	-1000	5	-2.22	2993328400	67637	35.22	44700	44900	43950	58600	31600	45100	44255.78	60.97	0	-6704	46500	45800	44700	44000	42900	46150	44350	407	13500	500	35170	50	1	73799619	32546	7.10	1.38	12	0.09	6208.00	32046.00	66700	20220715	-33.88	43050	20230623	2.44	57900	-23.83	20230208	43050	2.44	20230623	66700	-33.88	20220715	43050	2.44	20230623	0.23	Y	021240	500	406 억	44996528	N	N	25471	N	N
158	20230704	120306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	-1100	5	-2.44	2490184100	56210	29.27	44700	44900	43950	58600	31600	45100	44301.44	60.97	0	-4770	46500	45800	44700	44000	42900	46150	44350	407	13500	500	35170	50	1	73799619	32472	7.09	1.37	12	0.08	6208.00	32046.00	66700	20220715	-34.03	43050	20230623	2.21	57900	-24.01	20230208	43050	2.21	20230623	66700	-34.03	20220715	43050	2.21	20230623	0.23	Y	021240	500	406 억	44996528	N	N	25471	N	N
159	20230704	110303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44250	-850	5	-1.88	1729396750	38937	20.27	44700	44900	44100	58600	31600	45100	44415.25	60.97	0	2115	46500	45800	44700	44000	42900	46150	44350	407	13500	500	35170	50	1	73799619	32656	7.13	1.38	12	0.05	6208.00	32046.00	66700	20220715	-33.66	43050	20230623	2.79	57900	-23.58	20230208	43050	2.79	20230623	66700	-33.66	20220715	43050	2.79	20230623	0.23	Y	021240	500	406 억	44996528	N	N	25471	N	N
160	20230704	100303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44350	-750	5	-1.66	1272464100	28603	14.89	44700	44900	44100	58600	31600	45100	44487.09	60.97	0	2912	46500	45800	44700	44000	42900	46150	44350	407	13500	500	35170	50	1	73799619	32730	7.14	1.38	12	0.04	6208.00	32046.00	66700	20220715	-33.51	43050	20230623	3.02	57900	-23.40	20230208	43050	3.02	20230623	66700	-33.51	20220715	43050	3.02	20230623	0.23	Y	021240	500	406 억	44996528	N	N	25471	N	N
161	20230704	090303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44650	-450	5	-1.00	341410300	7634	3.98	44700	44900	44600	58600	31600	45100	44722.33	60.97	0	1780	46500	45800	44700	44000	42900	46150	44350	407	13500	500	35170	50	1	73799619	32952	7.19	1.39	12	0.01	6208.00	32046.00	66700	20220715	-33.06	43050	20230623	3.72	57900	-22.88	20230208	43050	3.72	20230623	66700	-33.06	20220715	43050	3.72	20230623	0.23	Y	021240	500	406 억	44996528	N	N	25471	N	N
162	20230703	160301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45100	1150	2	2.62	8620315600	191904	149.94	43850	45400	43600	57100	30800	43950	44919.93	60.96	0	-4390	44950	44450	43900	43400	42850	44175	43125	407	13150	500	34280	50	1	73799619	33284	7.26	1.41	12	0.26	6208.00	32046.00	66700	20220715	-32.38	43050	20230623	4.76	57900	-22.11	20230208	43050	4.76	20230623	66700	-32.38	20220715	43050	4.76	20230623	0.23	Y	021240	500	406 억	44990939	N	N	25471	N	N
163	20230703	150303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44950	1000	2	2.28	7325833650	163182	127.50	43850	45400	43600	57100	30800	43950	44893.64	60.96	0	-3211	44950	44450	43900	43400	42850	44175	43125	407	13150	500	34280	50	1	73799619	33173	7.24	1.40	12	0.22	6208.00	32046.00	66700	20220715	-32.61	43050	20230623	4.41	57900	-22.37	20230208	43050	4.41	20230623	66700	-32.61	20220715	43050	4.41	20230623	0.23	Y	021240	500	406 억	44990939	N	N	11540	N	N
164	20230703	140303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45350	1400	2	3.19	5431623350	121247	94.73	43850	45400	43600	57100	30800	43950	44798.00	60.96	0	4921	44950	44450	43900	43400	42850	44175	43125	407	13150	500	34280	50	1	73799619	33468	7.31	1.42	12	0.16	6208.00	32046.00	66700	20220715	-32.01	43050	20230623	5.34	57900	-21.68	20230208	43050	5.34	20230623	66700	-32.01	20220715	43050	5.34	20230623	0.23	Y	021240	500	406 억	44990939	N	N	11540	N	N
165	20230703	130301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44900	950	2	2.16	4287133450	95919	74.94	43850	45250	43600	57100	30800	43950	44695.35	60.96	0	5962	44950	44450	43900	43400	42850	44175	43125	407	13150	500	34280	50	1	73799619	33136	7.23	1.40	12	0.13	6208.00	32046.00	66700	20220715	-32.68	43050	20230623	4.30	57900	-22.45	20230208	43050	4.30	20230623	66700	-32.68	20220715	43050	4.30	20230623	0.23	Y	021240	500	406 억	44990939	N	N	11540	N	N
166	20230703	120301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45100	1150	2	2.62	3165583000	71050	55.51	43850	45150	43600	57100	30800	43950	44554.30	60.96	0	7623	44950	44450	43900	43400	42850	44175	43125	407	13150	500	34280	50	1	73799619	33284	7.26	1.41	12	0.10	6208.00	32046.00	66700	20220715	-32.38	43050	20230623	4.76	57900	-22.11	20230208	43050	4.76	20230623	66700	-32.38	20220715	43050	4.76	20230623	0.23	Y	021240	500	406 억	44990939	N	N	11540	N	N
167	20230703	110303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44850	900	2	2.05	2063194700	46521	36.35	43850	44850	43600	57100	30800	43950	44349.75	60.96	0	6135	44950	44450	43900	43400	42850	44175	43125	407	13150	500	34280	50	1	73799619	33099	7.22	1.40	12	0.06	6208.00	32046.00	66700	20220715	-32.76	43050	20230623	4.18	57900	-22.54	20230208	43050	4.18	20230623	66700	-32.76	20220715	43050	4.18	20230623	0.23	Y	021240	500	406 억	44990939	N	N	11540	N	N
168	20230703	100258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44300	350	2	0.80	922074000	20885	16.32	43850	44450	43600	57100	30800	43950	44150.06	60.96	0	5430	44950	44450	43900	43400	42850	44175	43125	407	13150	500	34280	50	1	73799619	32693	7.14	1.38	12	0.03	6208.00	32046.00	66700	20220715	-33.58	43050	20230623	2.90	57900	-23.49	20230208	43050	2.90	20230623	66700	-33.58	20220715	43050	2.90	20230623	0.23	Y	021240	500	406 억	44990939	N	N	11540	N	N
169	20230703	090259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43800	-150	5	-0.34	85237350	1948	1.52	43850	43850	43600	57100	30800	43950	43756.34	60.96	0	113	44950	44450	43900	43400	42850	44175	43125	407	13150	500	34280	50	1	73799619	32324	7.06	1.37	12	0.00	6208.00	32046.00	66700	20220715	-34.33	43050	20230623	1.74	57900	-24.35	20230208	43050	1.74	20230623	66700	-34.33	20220715	43050	1.74	20230623	0.23	Y	021240	500	406 억	44990939	N	N	11540	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History