KissMeData/021240/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

80 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	20230831	160341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43200	250	2	0.58	22174064400	515799	413.64	42850	43800	41900	55800	30100	42950	42989.71	60.50	0	-26967	43650	43300	42850	42500	42050	43475	42675	407	12850	500	33500	50	1	73799619	31881	6.96	1.35	12	0.70	6208.00	32046.00	64000	20220831	-32.50	39600	20230726	9.09	57900	-25.39	20230208	39600	9.09	20230726	64000	-32.50	20220831	39600	9.09	20230726	0.27	Y	021240	500	406 억	44650132	N	N	38703	N	N
3	20230831	150432	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43300	350	2	0.81	11250238300	263325	211.17	42850	43300	41900	55800	30100	42950	42723.78	60.50	0	-5370	43650	43300	42850	42500	42050	43475	42675	407	12850	500	33500	50	1	73799619	31955	6.97	1.35	12	0.36	6208.00	32046.00	64000	20220831	-32.34	39600	20230726	9.34	57900	-25.22	20230208	39600	9.34	20230726	64000	-32.34	20220831	39600	9.34	20230726	0.27	Y	021240	500	406 억	44650132	N	N	6644	N	N
4	20230831	140450	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42900	-50	5	-0.12	6005736950	141583	113.54	42850	42950	41900	55800	30100	42950	42418.49	60.50	0	-12314	43650	43300	42850	42500	42050	43475	42675	407	12850	500	33500	50	1	73799619	31660	6.91	1.34	12	0.19	6208.00	32046.00	64000	20220831	-32.97	39600	20230726	8.33	57900	-25.91	20230208	39600	8.33	20230726	64000	-32.97	20220831	39600	8.33	20230726	0.27	Y	021240	500	406 억	44650132	N	N	6644	N	N
5	20230831	130442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41950	-1000	5	-2.33	3090528900	73176	58.68	42850	42950	41900	55800	30100	42950	42234.19	60.50	0	-19726	43650	43300	42850	42500	42050	43475	42675	407	12850	500	33500	50	1	73799619	30959	6.76	1.31	12	0.10	6208.00	32046.00	64000	20220831	-34.45	39600	20230726	5.93	57900	-27.55	20230208	39600	5.93	20230726	64000	-34.45	20220831	39600	5.93	20230726	0.27	Y	021240	500	406 억	44650132	N	N	6644	N	N
6	20230831	120446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41950	-1000	5	-2.33	2427329000	57388	46.02	42850	42950	41900	55800	30100	42950	42296.80	60.50	0	-16317	43650	43300	42850	42500	42050	43475	42675	407	12850	500	33500	50	1	73799619	30959	6.76	1.31	12	0.08	6208.00	32046.00	64000	20220831	-34.45	39600	20230726	5.93	57900	-27.55	20230208	39600	5.93	20230726	64000	-34.45	20220831	39600	5.93	20230726	0.27	Y	021240	500	406 억	44650132	N	N	6644	N	N
7	20230831	110634	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-950	5	-2.21	2091351150	49375	39.60	42850	42950	41900	55800	30100	42950	42356.48	60.50	0	-14032	43650	43300	42850	42500	42050	43475	42675	407	12850	500	33500	50	1	73799619	30996	6.77	1.31	12	0.07	6208.00	32046.00	64000	20220831	-34.38	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	64000	-34.38	20220831	39600	6.06	20230726	0.27	Y	021240	500	406 억	44650132	N	N	6644	N	N
8	20230831	100514	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	-800	5	-1.86	1326519850	31178	25.00	42850	42950	42100	55800	30100	42950	42546.66	60.50	0	-7097	43650	43300	42850	42500	42050	43475	42675	407	12850	500	33500	50	1	73799619	31107	6.79	1.32	12	0.04	6208.00	32046.00	64000	20220831	-34.14	39600	20230726	6.44	57900	-27.20	20230208	39600	6.44	20230726	64000	-34.14	20220831	39600	6.44	20230726	0.27	Y	021240	500	406 억	44650132	N	N	6644	N	N
9	20230831	090410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42600	-350	5	-0.81	232249350	5434	4.36	42850	42950	42600	55800	30100	42950	42740.03	60.50	0	-613	43650	43300	42850	42500	42050	43475	42675	407	12850	500	33500	50	1	73799619	31439	6.86	1.33	12	0.01	6208.00	32046.00	64000	20220831	-33.44	39600	20230726	7.58	57900	-26.42	20230208	39600	7.58	20230726	64000	-33.44	20220831	39600	7.58	20230726	0.27	Y	021240	500	406 억	44650132	N	N	6644	N	N
10	20230830	160343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42950	500	2	1.18	5351097250	124621	75.50	42800	43200	42400	55100	29750	42450	42938.97	60.48	0	40241	43116	42782	42416	42082	41716	42950	42250	407	12650	500	33110	50	1	73799619	31697	6.92	1.34	12	0.17	6208.00	32046.00	64000	20220831	-32.89	39600	20230726	8.46	57900	-25.82	20230208	39600	8.46	20230726	64000	-32.89	20220831	39600	8.46	20230726	0.25	Y	021240	500	406 억	44632808	N	N	6644	N	N
11	20230830	150422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42950	500	2	1.18	4593749050	106985	64.81	42800	43200	42400	55100	29750	42450	42938.25	60.48	0	33789	43116	42782	42416	42082	41716	42950	42250	407	12650	500	33110	50	1	73799619	31697	6.92	1.34	12	0.14	6208.00	32046.00	64000	20220831	-32.89	39600	20230726	8.46	57900	-25.82	20230208	39600	8.46	20230726	64000	-32.89	20220831	39600	8.46	20230726	0.25	Y	021240	500	406 억	44632808	N	N	3093	N	N
12	20230830	140445	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43100	650	2	1.53	4004338950	93272	56.50	42800	43200	42400	55100	29750	42450	42931.84	60.48	0	30696	43116	42782	42416	42082	41716	42950	42250	407	12650	500	33110	50	1	73799619	31808	6.94	1.34	12	0.13	6208.00	32046.00	64000	20220831	-32.66	39600	20230726	8.84	57900	-25.56	20230208	39600	8.84	20230726	64000	-32.66	20220831	39600	8.84	20230726	0.25	Y	021240	500	406 억	44632808	N	N	3093	N	N
13	20230830	130431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42650	200	2	0.47	3314593800	77163	46.75	42800	43200	42400	55100	29750	42450	42955.74	60.48	0	26317	43116	42782	42416	42082	41716	42950	42250	407	12650	500	33110	50	1	73799619	31476	6.87	1.33	12	0.10	6208.00	32046.00	64000	20220831	-33.36	39600	20230726	7.70	57900	-26.34	20230208	39600	7.70	20230726	64000	-33.36	20220831	39600	7.70	20230726	0.25	Y	021240	500	406 억	44632808	N	N	3093	N	N
14	20230830	120440	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42900	450	2	1.06	2937502750	68365	41.42	42800	43200	42400	55100	29750	42450	42967.93	60.48	0	22496	43116	42782	42416	42082	41716	42950	42250	407	12650	500	33110	50	1	73799619	31660	6.91	1.34	12	0.09	6208.00	32046.00	64000	20220831	-32.97	39600	20230726	8.33	57900	-25.91	20230208	39600	8.33	20230726	64000	-32.97	20220831	39600	8.33	20230726	0.25	Y	021240	500	406 억	44632808	N	N	3093	N	N
15	20230830	110633	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43050	600	2	1.41	2387274550	55591	33.68	42800	43200	42400	55100	29750	42450	42943.54	60.48	0	21125	43116	42782	42416	42082	41716	42950	42250	407	12650	500	33110	50	1	73799619	31771	6.93	1.34	12	0.08	6208.00	32046.00	64000	20220831	-32.73	39600	20230726	8.71	57900	-25.65	20230208	39600	8.71	20230726	64000	-32.73	20220831	39600	8.71	20230726	0.25	Y	021240	500	406 억	44632808	N	N	3093	N	N
16	20230830	100501	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43000	550	2	1.30	1668180600	38904	23.57	42800	43150	42400	55100	29750	42450	42879.41	60.48	0	14463	43116	42782	42416	42082	41716	42950	42250	407	12650	500	33110	50	1	73799619	31734	6.93	1.34	12	0.05	6208.00	32046.00	64000	20220831	-32.81	39600	20230726	8.59	57900	-25.73	20230208	39600	8.59	20230726	64000	-32.81	20220831	39600	8.59	20230726	0.25	Y	021240	500	406 억	44632808	N	N	3093	N	N
17	20230830	090406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42500	50	2	0.12	179784550	4212	2.55	42800	42800	42500	55100	29750	42450	42683.89	60.48	0	736	43116	42782	42416	42082	41716	42950	42250	407	12650	500	33110	50	1	73799619	31365	6.85	1.33	12	0.01	6208.00	32046.00	64000	20220831	-33.59	39600	20230726	7.32	57900	-26.60	20230208	39600	7.32	20230726	64000	-33.59	20220831	39600	7.32	20230726	0.25	Y	021240	500	406 억	44632808	N	N	3093	N	N
18	20230829	160340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	-150	5	-0.35	7000879100	164929	141.50	42100	42750	42050	55300	29850	42600	42447.72	60.43	0	22199	43733	43166	42833	42266	41933	43450	42550	407	12700	500	33220	50	1	73799619	31328	6.84	1.32	12	0.22	6208.00	32046.00	64000	20220826	-33.67	39600	20230726	7.20	57900	-26.68	20230208	39600	7.20	20230726	64000	-33.67	20220831	39600	7.20	20230726	0.26	Y	021240	500	406 억	44596523	N	N	3092	N	N
19	20230829	150423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	-150	5	-0.35	6061746850	142804	122.52	42100	42750	42050	55300	29850	42600	42447.89	60.43	0	19294	43733	43166	42833	42266	41933	43450	42550	407	12700	500	33220	50	1	73799619	31328	6.84	1.32	12	0.19	6208.00	32046.00	64000	20220826	-33.67	39600	20230726	7.20	57900	-26.68	20230208	39600	7.20	20230726	64000	-33.67	20220831	39600	7.20	20230726	0.26	Y	021240	500	406 억	44596523	N	N	9407	N	N
20	20230829	140453	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42600	0	3	0.00	5278850500	124376	106.71	42100	42750	42050	55300	29850	42600	42442.52	60.43	0	17007	43733	43166	42833	42266	41933	43450	42550	407	12700	500	33220	50	1	73799619	31439	6.86	1.33	12	0.17	6208.00	32046.00	64000	20220826	-33.44	39600	20230726	7.58	57900	-26.42	20230208	39600	7.58	20230726	64000	-33.44	20220831	39600	7.58	20230726	0.26	Y	021240	500	406 억	44596523	N	N	9407	N	N
21	20230829	130435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42650	50	2	0.12	4587478950	108147	92.78	42100	42750	42050	55300	29850	42600	42418.72	60.43	0	15920	43733	43166	42833	42266	41933	43450	42550	407	12700	500	33220	50	1	73799619	31476	6.87	1.33	12	0.15	6208.00	32046.00	64000	20220826	-33.36	39600	20230726	7.70	57900	-26.34	20230208	39600	7.70	20230726	64000	-33.36	20220831	39600	7.70	20230726	0.26	Y	021240	500	406 억	44596523	N	N	9407	N	N
22	20230829	120448	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42600	0	3	0.00	3888001150	91755	78.72	42100	42600	42050	55300	29850	42600	42373.43	60.43	0	17349	43733	43166	42833	42266	41933	43450	42550	407	12700	500	33220	50	1	73799619	31439	6.86	1.33	12	0.12	6208.00	32046.00	64000	20220826	-33.44	39600	20230726	7.58	57900	-26.42	20230208	39600	7.58	20230726	64000	-33.44	20220831	39600	7.58	20230726	0.26	Y	021240	500	406 억	44596523	N	N	9407	N	N
23	20230829	110718	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	-150	5	-0.35	3404845700	80379	68.96	42100	42600	42050	55300	29850	42600	42359.53	60.43	0	15450	43733	43166	42833	42266	41933	43450	42550	407	12700	500	33220	50	1	73799619	31328	6.84	1.32	12	0.11	6208.00	32046.00	64000	20220826	-33.67	39600	20230726	7.20	57900	-26.68	20230208	39600	7.20	20230726	64000	-33.67	20220831	39600	7.20	20230726	0.26	Y	021240	500	406 억	44596523	N	N	9407	N	N
24	20230829	100518	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	-300	5	-0.70	2619347550	61870	53.08	42100	42600	42050	55300	29850	42600	42335.79	60.43	0	12832	43733	43166	42833	42266	41933	43450	42550	407	12700	500	33220	50	1	73799619	31217	6.81	1.32	12	0.08	6208.00	32046.00	64000	20220826	-33.91	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	64000	-33.91	20220831	39600	6.82	20230726	0.26	Y	021240	500	406 억	44596523	N	N	9407	N	N
25	20230829	090331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42550	-50	5	-0.12	645465550	15252	13.09	42100	42550	42100	55300	29850	42600	42317.82	60.43	0	4108	43733	43166	42833	42266	41933	43450	42550	407	12700	500	33220	50	1	73799619	31402	6.85	1.33	12	0.02	6208.00	32046.00	64000	20220826	-33.52	39600	20230726	7.45	57900	-26.51	20230208	39600	7.45	20230726	64000	-33.52	20220831	39600	7.45	20230726	0.26	Y	021240	500	406 억	44596523	N	N	9407	N	N
26	20230828	160331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42600	600	2	1.43	4925440400	114974	144.66	42550	43400	42500	54600	29400	42000	42839.62	60.43	0	10077	42866	42432	42016	41582	41166	42650	41800	407	12600	500	32760	50	1	73799619	31439	6.86	1.33	12	0.16	6208.00	32046.00	64000	20220826	-33.44	39600	20230726	7.58	57900	-26.42	20230208	39600	7.58	20230726	64000	-33.44	20220831	39600	7.58	20230726	0.27	Y	021240	500	406 억	44599651	N	N	9407	N	N
27	20230828	150334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42650	650	2	1.55	4101233050	95655	120.35	42550	43400	42500	54600	29400	42000	42875.26	60.43	0	12781	42866	42432	42016	41582	41166	42650	41800	407	12600	500	32760	50	1	73799619	31476	6.87	1.33	12	0.13	6208.00	32046.00	64000	20220826	-33.36	39600	20230726	7.70	57900	-26.34	20230208	39600	7.70	20230726	64000	-33.36	20220831	39600	7.70	20230726	0.27	Y	021240	500	406 억	44599651	N	N	13940	N	N
28	20230828	140334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42800	800	2	1.90	3623419400	84474	106.28	42550	43400	42500	54600	29400	42000	42893.90	60.43	0	12729	42866	42432	42016	41582	41166	42650	41800	407	12600	500	32760	50	1	73799619	31586	6.89	1.34	12	0.11	6208.00	32046.00	64000	20220826	-33.12	39600	20230726	8.08	57900	-26.08	20230208	39600	8.08	20230726	64000	-33.12	20220831	39600	8.08	20230726	0.27	Y	021240	500	406 억	44599651	N	N	13940	N	N
29	20230828	130338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42800	800	2	1.90	3134801550	73050	91.91	42550	43400	42500	54600	29400	42000	42913.09	60.43	0	14232	42866	42432	42016	41582	41166	42650	41800	407	12600	500	32760	50	1	73799619	31586	6.89	1.34	12	0.10	6208.00	32046.00	64000	20220826	-33.12	39600	20230726	8.08	57900	-26.08	20230208	39600	8.08	20230726	64000	-33.12	20220831	39600	8.08	20230726	0.27	Y	021240	500	406 억	44599651	N	N	13940	N	N
30	20230828	120335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42900	900	2	2.14	2806894200	65394	82.28	42550	43400	42500	54600	29400	42000	42922.81	60.43	0	13706	42866	42432	42016	41582	41166	42650	41800	407	12600	500	32760	50	1	73799619	31660	6.91	1.34	12	0.09	6208.00	32046.00	64000	20220826	-32.97	39600	20230726	8.33	57900	-25.91	20230208	39600	8.33	20230726	64000	-32.97	20220831	39600	8.33	20230726	0.27	Y	021240	500	406 억	44599651	N	N	13940	N	N
31	20230828	110333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42700	700	2	1.67	2123702250	49425	62.18	42550	43400	42500	54600	29400	42000	42968.18	60.43	0	5832	42866	42432	42016	41582	41166	42650	41800	407	12600	500	32760	50	1	73799619	31512	6.88	1.33	12	0.07	6208.00	32046.00	64000	20220826	-33.28	39600	20230726	7.83	57900	-26.25	20230208	39600	7.83	20230726	64000	-33.28	20220831	39600	7.83	20230726	0.27	Y	021240	500	406 억	44599651	N	N	13940	N	N
32	20230828	100328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43050	1050	2	2.50	1621763300	37713	47.45	42550	43400	42500	54600	29400	42000	43002.77	60.43	0	5596	42866	42432	42016	41582	41166	42650	41800	407	12600	500	32760	50	1	73799619	31771	6.93	1.34	12	0.05	6208.00	32046.00	64000	20220826	-32.73	39600	20230726	8.71	57900	-25.65	20230208	39600	8.71	20230726	64000	-32.73	20220831	39600	8.71	20230726	0.27	Y	021240	500	406 억	44599651	N	N	13940	N	N
33	20230828	090335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42800	800	2	1.90	441104600	10285	12.94	42550	43400	42500	54600	29400	42000	42888.15	60.43	0	2375	42866	42432	42016	41582	41166	42650	41800	407	12600	500	32760	50	1	73799619	31586	6.89	1.34	12	0.01	6208.00	32046.00	64000	20220826	-33.12	39600	20230726	8.08	57900	-26.08	20230208	39600	8.08	20230726	64000	-33.12	20220831	39600	8.08	20230726	0.27	Y	021240	500	406 억	44599651	N	N	13940	N	N
34	20230825	160331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	200	2	0.48	3335424700	79275	74.88	41600	42450	41600	54300	29300	41800	42074.16	60.41	0	15071	42833	42316	42033	41516	41233	42175	41375	407	12500	500	32600	50	1	73799619	30996	6.77	1.31	12	0.11	6208.00	32046.00	64000	20220826	-34.38	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	64000	-34.38	20220826	39600	6.06	20230726	0.26	Y	021240	500	406 억	44585407	N	N	13884	N	N
35	20230825	150333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	250	2	0.60	2808068900	66722	63.03	41600	42450	41600	54300	29300	41800	42086.16	60.41	0	15374	42833	42316	42033	41516	41233	42175	41375	407	12500	500	32600	50	1	73799619	31033	6.77	1.31	12	0.09	6208.00	32046.00	64000	20220826	-34.30	39600	20230726	6.19	57900	-27.37	20230208	39600	6.19	20230726	64000	-34.30	20220826	39600	6.19	20230726	0.26	Y	021240	500	406 억	44585407	N	N	6494	N	N
36	20230825	140332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	200	2	0.48	2253865350	53525	50.56	41600	42450	41600	54300	29300	41800	42108.73	60.41	0	14465	42833	42316	42033	41516	41233	42175	41375	407	12500	500	32600	50	1	73799619	30996	6.77	1.31	12	0.07	6208.00	32046.00	64000	20220826	-34.38	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	64000	-34.38	20220826	39600	6.06	20230726	0.26	Y	021240	500	406 억	44585407	N	N	6494	N	N
37	20230825	130332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	200	2	0.48	1921467600	45628	43.10	41600	42450	41600	54300	29300	41800	42111.69	60.41	0	15749	42833	42316	42033	41516	41233	42175	41375	407	12500	500	32600	50	1	73799619	30996	6.77	1.31	12	0.06	6208.00	32046.00	64000	20220826	-34.38	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	64000	-34.38	20220826	39600	6.06	20230726	0.26	Y	021240	500	406 억	44585407	N	N	6494	N	N
38	20230825	120333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	500	2	1.20	1639354400	38939	36.78	41600	42450	41600	54300	29300	41800	42100.69	60.41	0	15057	42833	42316	42033	41516	41233	42175	41375	407	12500	500	32600	50	1	73799619	31217	6.81	1.32	12	0.05	6208.00	32046.00	64000	20220826	-33.91	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	64000	-33.91	20220826	39600	6.82	20230726	0.26	Y	021240	500	406 억	44585407	N	N	6494	N	N
39	20230825	110332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	400	2	0.96	1351816750	32133	30.35	41600	42450	41600	54300	29300	41800	42069.54	60.41	0	11599	42833	42316	42033	41516	41233	42175	41375	407	12500	500	32600	50	1	73799619	31143	6.80	1.32	12	0.04	6208.00	32046.00	64000	20220826	-34.06	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	64000	-34.06	20220826	39600	6.57	20230726	0.26	Y	021240	500	406 억	44585407	N	N	6494	N	N
40	20230825	100332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41900	100	2	0.24	825531050	19653	18.56	41600	42400	41600	54300	29300	41800	42005.49	60.41	0	7893	42833	42316	42033	41516	41233	42175	41375	407	12500	500	32600	50	1	73799619	30922	6.75	1.31	12	0.03	6208.00	32046.00	64000	20220826	-34.53	39600	20230726	5.81	57900	-27.63	20230208	39600	5.81	20230726	64000	-34.53	20220826	39600	5.81	20230726	0.26	Y	021240	500	406 억	44585407	N	N	6494	N	N
41	20230825	090333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41950	150	2	0.36	211711400	5075	4.79	41600	41950	41600	54300	29300	41800	41716.30	60.41	0	1515	42833	42316	42033	41516	41233	42175	41375	407	12500	500	32600	50	1	73799619	30959	6.76	1.31	12	0.01	6208.00	32046.00	64000	20220826	-34.45	39600	20230726	5.93	57900	-27.55	20230208	39600	5.93	20230726	64000	-34.45	20220826	39600	5.93	20230726	0.26	Y	021240	500	406 억	44585407	N	N	6494	N	N
42	20230824	160330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41800	-200	5	-0.48	4439750650	105616	63.62	42000	42550	41750	54600	29400	42000	42038.21	60.43	0	12007	42700	42350	41950	41600	41200	42150	41400	407	12600	500	32760	50	1	73799619	30848	6.73	1.30	12	0.14	6208.00	32046.00	64700	20220823	-35.39	39600	20230726	5.56	57900	-27.81	20230208	39600	5.56	20230726	64000	-34.69	20220826	39600	5.56	20230726	0.28	Y	021240	500	406 억	44594000	N	N	6494	N	N
43	20230824	150328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41900	-100	5	-0.24	3313255900	78668	47.39	42000	42550	41800	54600	29400	42000	42116.95	60.43	0	10274	42700	42350	41950	41600	41200	42150	41400	407	12600	500	32760	50	1	73799619	30922	6.75	1.31	12	0.11	6208.00	32046.00	64700	20220823	-35.24	39600	20230726	5.81	57900	-27.63	20230208	39600	5.81	20230726	64000	-34.53	20220826	39600	5.81	20230726	0.28	Y	021240	500	406 억	44594000	N	N	18414	N	N
44	20230824	140330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	0	3	0.00	2656459450	62997	37.95	42000	42550	41900	54600	29400	42000	42168.03	60.43	0	12336	42700	42350	41950	41600	41200	42150	41400	407	12600	500	32760	50	1	73799619	30996	6.77	1.31	12	0.09	6208.00	32046.00	64700	20220823	-35.09	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	64000	-34.38	20220826	39600	6.06	20230726	0.28	Y	021240	500	406 억	44594000	N	N	18414	N	N
45	20230824	130331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	150	2	0.36	2274401500	53926	32.48	42000	42550	41900	54600	29400	42000	42176.34	60.43	0	12980	42700	42350	41950	41600	41200	42150	41400	407	12600	500	32760	50	1	73799619	31107	6.79	1.32	12	0.07	6208.00	32046.00	64700	20220823	-34.85	39600	20230726	6.44	57900	-27.20	20230208	39600	6.44	20230726	64000	-34.14	20220826	39600	6.44	20230726	0.28	Y	021240	500	406 억	44594000	N	N	18414	N	N
46	20230824	120332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	200	2	0.48	1959575800	46444	27.98	42000	42550	41900	54600	29400	42000	42192.23	60.43	0	11917	42700	42350	41950	41600	41200	42150	41400	407	12600	500	32760	50	1	73799619	31143	6.80	1.32	12	0.06	6208.00	32046.00	64700	20220823	-34.78	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	64000	-34.06	20220826	39600	6.57	20230726	0.28	Y	021240	500	406 억	44594000	N	N	18414	N	N
47	20230824	110331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	100	2	0.24	1726231000	40912	24.64	42000	42550	41900	54600	29400	42000	42193.76	60.43	0	10749	42700	42350	41950	41600	41200	42150	41400	407	12600	500	32760	50	1	73799619	31070	6.78	1.31	12	0.06	6208.00	32046.00	64700	20220823	-34.93	39600	20230726	6.31	57900	-27.29	20230208	39600	6.31	20230726	64000	-34.22	20220826	39600	6.31	20230726	0.28	Y	021240	500	406 억	44594000	N	N	18414	N	N
48	20230824	100329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	300	2	0.71	1201512050	28482	17.16	42000	42550	41900	54600	29400	42000	42184.96	60.43	0	9300	42700	42350	41950	41600	41200	42150	41400	407	12600	500	32760	50	1	73799619	31217	6.81	1.32	12	0.04	6208.00	32046.00	64700	20220823	-34.62	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	64000	-33.91	20220826	39600	6.82	20230726	0.28	Y	021240	500	406 억	44594000	N	N	18414	N	N
49	20230824	090332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	100	2	0.24	65681200	1561	0.94	42000	42250	42000	54600	29400	42000	42076.36	60.43	0	346	42700	42350	41950	41600	41200	42150	41400	407	12600	500	32760	50	1	73799619	31070	6.78	1.31	12	0.00	6208.00	32046.00	64700	20220823	-34.93	39600	20230726	6.31	57900	-27.29	20230208	39600	6.31	20230726	64000	-34.22	20220826	39600	6.31	20230726	0.28	Y	021240	500	406 억	44594000	N	N	18414	N	N
50	20230823	160328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-700	5	-1.64	6976806400	165978	75.67	42250	42300	41550	55500	29900	42700	42034.53	60.50	0	-44630	43766	43232	42366	41832	40966	43500	42100	407	12800	500	33300	50	1	73799619	30996	6.77	1.31	12	0.22	6208.00	32046.00	65900	20220822	-36.27	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	64700	-35.09	20220823	39600	6.06	20230726	0.28	Y	021240	500	406 억	44648262	N	N	18414	N	N
51	20230823	150330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-500	5	-1.17	6156346450	146486	66.78	42250	42300	41550	55500	29900	42700	42026.86	60.50	0	-39784	43766	43232	42366	41832	40966	43500	42100	407	12800	500	33300	50	1	73799619	31143	6.80	1.32	12	0.20	6208.00	32046.00	65900	20220822	-35.96	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	64700	-34.78	20220823	39600	6.57	20230726	0.28	Y	021240	500	406 억	44648262	N	N	16371	N	N
52	20230823	140331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	-650	5	-1.52	4520811350	107673	49.09	42250	42300	41550	55500	29900	42700	41986.49	60.50	0	-23864	43766	43232	42366	41832	40966	43500	42100	407	12800	500	33300	50	1	73799619	31033	6.77	1.31	12	0.15	6208.00	32046.00	65900	20220822	-36.19	39600	20230726	6.19	57900	-27.37	20230208	39600	6.19	20230726	64700	-35.01	20220823	39600	6.19	20230726	0.28	Y	021240	500	406 억	44648262	N	N	16371	N	N
53	20230823	130330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-700	5	-1.64	3888157950	92620	42.23	42250	42300	41550	55500	29900	42700	41979.68	60.50	0	-21390	43766	43232	42366	41832	40966	43500	42100	407	12800	500	33300	50	1	73799619	30996	6.77	1.31	12	0.13	6208.00	32046.00	65900	20220822	-36.27	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	64700	-35.09	20220823	39600	6.06	20230726	0.28	Y	021240	500	406 억	44648262	N	N	16371	N	N
54	20230823	120332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41850	-850	5	-1.99	3346534200	79714	36.34	42250	42300	41550	55500	29900	42700	41981.76	60.50	0	-19224	43766	43232	42366	41832	40966	43500	42100	407	12800	500	33300	50	1	73799619	30885	6.74	1.31	12	0.11	6208.00	32046.00	65900	20220822	-36.49	39600	20230726	5.68	57900	-27.72	20230208	39600	5.68	20230726	64700	-35.32	20220823	39600	5.68	20230726	0.28	Y	021240	500	406 억	44648262	N	N	16371	N	N
55	20230823	110329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	-600	5	-1.41	2757160000	65709	29.96	42250	42300	41550	55500	29900	42700	41960.16	60.50	0	-17375	43766	43232	42366	41832	40966	43500	42100	407	12800	500	33300	50	1	73799619	31070	6.78	1.31	12	0.09	6208.00	32046.00	65900	20220822	-36.12	39600	20230726	6.31	57900	-27.29	20230208	39600	6.31	20230726	64700	-34.93	20220823	39600	6.31	20230726	0.28	Y	021240	500	406 억	44648262	N	N	16371	N	N
56	20230823	100329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	-600	5	-1.41	1868851200	44641	20.35	42250	42250	41550	55500	29900	42700	41864.01	60.50	0	-12999	43766	43232	42366	41832	40966	43500	42100	407	12800	500	33300	50	1	73799619	31070	6.78	1.31	12	0.06	6208.00	32046.00	65900	20220822	-36.12	39600	20230726	6.31	57900	-27.29	20230208	39600	6.31	20230726	64700	-34.93	20220823	39600	6.31	20230726	0.28	Y	021240	500	406 억	44648262	N	N	16371	N	N
57	20230823	090333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41900	-800	5	-1.87	449803900	10696	4.88	42250	42250	41800	55500	29900	42700	42053.47	60.50	0	-4511	43766	43232	42366	41832	40966	43500	42100	407	12800	500	33300	50	1	73799619	30922	6.75	1.31	12	0.01	6208.00	32046.00	65900	20220822	-36.42	39600	20230726	5.81	57900	-27.63	20230208	39600	5.81	20230726	64700	-35.24	20220823	39600	5.81	20230726	0.28	Y	021240	500	406 억	44648262	N	N	16371	N	N
58	20230822	160327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42700	1450	2	3.52	9313989950	218934	236.75	41600	42900	41500	53600	28900	41250	42542.30	60.45	0	46071	42083	41666	41333	40916	40583	41500	40750	407	12350	500	32170	50	1	73799619	31512	6.88	1.33	12	0.30	6208.00	32046.00	66100	20220819	-35.40	39600	20230726	7.83	57900	-26.25	20230208	39600	7.83	20230726	65900	-35.20	20220822	39600	7.83	20230726	0.24	Y	021240	500	406 억	44609136	N	N	16371	N	N
59	20230822	150327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	1200	2	2.91	7683523600	180726	195.43	41600	42900	41500	53600	28900	41250	42514.77	60.45	0	49558	42083	41666	41333	40916	40583	41500	40750	407	12350	500	32170	50	1	73799619	31328	6.84	1.32	12	0.24	6208.00	32046.00	66100	20220819	-35.78	39600	20230726	7.20	57900	-26.68	20230208	39600	7.20	20230726	65900	-35.58	20220822	39600	7.20	20230726	0.24	Y	021240	500	406 억	44609136	N	N	7467	N	N
60	20230822	140330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42700	1450	2	3.52	6344171000	149249	161.39	41600	42900	41500	53600	28900	41250	42507.29	60.45	0	50277	42083	41666	41333	40916	40583	41500	40750	407	12350	500	32170	50	1	73799619	31512	6.88	1.33	12	0.20	6208.00	32046.00	66100	20220819	-35.40	39600	20230726	7.83	57900	-26.25	20230208	39600	7.83	20230726	65900	-35.20	20220822	39600	7.83	20230726	0.24	Y	021240	500	406 억	44609136	N	N	7467	N	N
61	20230822	130327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42650	1400	2	3.39	5418678500	127541	137.92	41600	42900	41500	53600	28900	41250	42485.78	60.45	0	49517	42083	41666	41333	40916	40583	41500	40750	407	12350	500	32170	50	1	73799619	31476	6.87	1.33	12	0.17	6208.00	32046.00	66100	20220819	-35.48	39600	20230726	7.70	57900	-26.34	20230208	39600	7.70	20230726	65900	-35.28	20220822	39600	7.70	20230726	0.24	Y	021240	500	406 억	44609136	N	N	7467	N	N
62	20230822	120322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42850	1600	2	3.88	4666392850	109956	118.90	41600	42900	41500	53600	28900	41250	42438.73	60.45	0	46577	42083	41666	41333	40916	40583	41500	40750	407	12350	500	32170	50	1	73799619	31623	6.90	1.34	12	0.15	6208.00	32046.00	66100	20220819	-35.17	39600	20230726	8.21	57900	-25.99	20230208	39600	8.21	20230726	65900	-34.98	20220822	39600	8.21	20230726	0.24	Y	021240	500	406 억	44609136	N	N	7467	N	N
63	20230822	110327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42600	1350	2	3.27	3755972100	88666	95.88	41600	42800	41500	53600	28900	41250	42360.91	60.45	0	41219	42083	41666	41333	40916	40583	41500	40750	407	12350	500	32170	50	1	73799619	31439	6.86	1.33	12	0.12	6208.00	32046.00	66100	20220819	-35.55	39600	20230726	7.58	57900	-26.42	20230208	39600	7.58	20230726	65900	-35.36	20220822	39600	7.58	20230726	0.24	Y	021240	500	406 억	44609136	N	N	7467	N	N
64	20230822	100326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42650	1400	2	3.39	2561012050	60662	65.60	41600	42700	41500	53600	28900	41250	42217.73	60.45	0	29884	42083	41666	41333	40916	40583	41500	40750	407	12350	500	32170	50	1	73799619	31476	6.87	1.33	12	0.08	6208.00	32046.00	66100	20220819	-35.48	39600	20230726	7.70	57900	-26.34	20230208	39600	7.70	20230726	65900	-35.28	20220822	39600	7.70	20230726	0.24	Y	021240	500	406 억	44609136	N	N	7467	N	N
65	20230822	090326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	900	2	2.18	538213250	12882	13.93	41600	42150	41500	53600	28900	41250	41780.26	60.45	0	5373	42083	41666	41333	40916	40583	41500	40750	407	12350	500	32170	50	1	73799619	31107	6.79	1.32	12	0.02	6208.00	32046.00	66100	20220819	-36.23	39600	20230726	6.44	57900	-27.20	20230208	39600	6.44	20230726	65900	-36.04	20220822	39600	6.44	20230726	0.24	Y	021240	500	406 억	44609136	N	N	7467	N	N
66	20230821	160327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41250	300	2	0.73	3812642750	92300	43.81	41300	41750	41000	53200	28700	40950	41307.13	60.44	0	5916	42450	41700	41150	40400	39850	41425	40125	407	12250	500	31940	50	1	73799619	30442	6.64	1.29	12	0.13	6208.00	32046.00	66100	20220819	-37.59	39600	20230726	4.17	57900	-28.76	20230208	39600	4.17	20230726	65900	-37.41	20220822	39600	4.17	20230726	0.25	Y	021240	500	406 억	44606545	N	N	7444	N	N
67	20230821	150328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41250	300	2	0.73	2343107100	56639	26.88	41300	41750	41100	53200	28700	40950	41369.26	60.44	0	5543	42450	41700	41150	40400	39850	41425	40125	407	12250	500	31940	50	1	73799619	30442	6.64	1.29	12	0.08	6208.00	32046.00	66100	20220819	-37.59	39600	20230726	4.17	57900	-28.76	20230208	39600	4.17	20230726	65900	-37.41	20220822	39600	4.17	20230726	0.25	Y	021240	500	406 억	44606545	N	N	7975	N	N
68	20230821	140329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41200	250	2	0.61	1970789750	47612	22.60	41300	41750	41100	53200	28700	40950	41392.85	60.44	0	8109	42450	41700	41150	40400	39850	41425	40125	407	12250	500	31940	50	1	73799619	30405	6.64	1.29	12	0.06	6208.00	32046.00	66100	20220819	-37.67	39600	20230726	4.04	57900	-28.84	20230208	39600	4.04	20230726	65900	-37.48	20220822	39600	4.04	20230726	0.25	Y	021240	500	406 억	44606545	N	N	7975	N	N
69	20230821	130329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41250	300	2	0.73	1751178650	42295	20.08	41300	41750	41100	53200	28700	40950	41404.08	60.44	0	9035	42450	41700	41150	40400	39850	41425	40125	407	12250	500	31940	50	1	73799619	30442	6.64	1.29	12	0.06	6208.00	32046.00	66100	20220819	-37.59	39600	20230726	4.17	57900	-28.76	20230208	39600	4.17	20230726	65900	-37.41	20220822	39600	4.17	20230726	0.25	Y	021240	500	406 억	44606545	N	N	7975	N	N
70	20230821	120329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41450	500	2	1.22	1578029250	38109	18.09	41300	41750	41100	53200	28700	40950	41408.49	60.44	0	8806	42450	41700	41150	40400	39850	41425	40125	407	12250	500	31940	50	1	73799619	30590	6.68	1.29	12	0.05	6208.00	32046.00	66100	20220819	-37.29	39600	20230726	4.67	57900	-28.41	20230208	39600	4.67	20230726	65900	-37.10	20220822	39600	4.67	20230726	0.25	Y	021240	500	406 억	44606545	N	N	7975	N	N
71	20230821	110328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41250	300	2	0.73	1303776500	31489	14.95	41300	41750	41100	53200	28700	40950	41404.41	60.44	0	9419	42450	41700	41150	40400	39850	41425	40125	407	12250	500	31940	50	1	73799619	30442	6.64	1.29	12	0.04	6208.00	32046.00	66100	20220819	-37.59	39600	20230726	4.17	57900	-28.76	20230208	39600	4.17	20230726	65900	-37.41	20220822	39600	4.17	20230726	0.25	Y	021240	500	406 억	44606545	N	N	7975	N	N
72	20230821	100327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41400	450	2	1.10	901098150	21741	10.32	41300	41750	41100	53200	28700	40950	41447.29	60.44	0	6961	42450	41700	41150	40400	39850	41425	40125	407	12250	500	31940	50	1	73799619	30553	6.67	1.29	12	0.03	6208.00	32046.00	66100	20220819	-37.37	39600	20230726	4.55	57900	-28.50	20230208	39600	4.55	20230726	65900	-37.18	20220822	39600	4.55	20230726	0.25	Y	021240	500	406 억	44606545	N	N	7975	N	N
73	20230821	090332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41250	300	2	0.73	118766850	2878	1.37	41300	41400	41100	53200	28700	40950	41268.81	60.44	0	-7	42450	41700	41150	40400	39850	41425	40125	407	12250	500	31940	50	1	73799619	30442	6.64	1.29	12	0.00	6208.00	32046.00	66100	20220819	-37.59	39600	20230726	4.17	57900	-28.76	20230208	39600	4.17	20230726	65900	-37.41	20220822	39600	4.17	20230726	0.25	Y	021240	500	406 억	44606545	N	N	7975	N	N
74	20230818	160327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40950	-1350	5	-3.19	8637463250	210335	148.64	41750	41900	40600	54900	29650	42300	41065.34	60.54	0	-68165	42866	42582	42166	41882	41466	42375	41675	407	12625	500	32990	50	1	73799619	30221	6.60	1.28	12	0.29	6208.00	32046.00	66100	20220817	-38.05	39600	20230726	3.41	57900	-29.27	20230208	39600	3.41	20230726	66100	-38.05	20220819	39600	3.41	20230726	0.25	Y	021240	500	406 억	44681959	N	N	7921	N	N
75	20230818	150324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40950	-1350	5	-3.19	7188620450	174949	123.64	41750	41900	40600	54900	29650	42300	41089.81	60.54	0	-54021	42866	42582	42166	41882	41466	42375	41675	407	12625	500	32990	50	1	73799619	30221	6.60	1.28	12	0.24	6208.00	32046.00	66100	20220817	-38.05	39600	20230726	3.41	57900	-29.27	20230208	39600	3.41	20230726	66100	-38.05	20220819	39600	3.41	20230726	0.25	Y	021240	500	406 억	44681959	N	N	12114	N	N
76	20230818	140327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40750	-1550	5	-3.66	6101507300	148301	104.80	41750	41900	40600	54900	29650	42300	41142.73	60.54	0	-48220	42866	42582	42166	41882	41466	42375	41675	407	12625	500	32990	50	1	73799619	30073	6.56	1.27	12	0.20	6208.00	32046.00	66100	20220817	-38.35	39600	20230726	2.90	57900	-29.62	20230208	39600	2.90	20230726	66100	-38.35	20220819	39600	2.90	20230726	0.25	Y	021240	500	406 억	44681959	N	N	12114	N	N
77	20230818	130324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40900	-1400	5	-3.31	5317639750	129080	91.22	41750	41900	40600	54900	29650	42300	41196.47	60.54	0	-38967	42866	42582	42166	41882	41466	42375	41675	407	12625	500	32990	50	1	73799619	30184	6.59	1.28	12	0.17	6208.00	32046.00	66100	20220817	-38.12	39600	20230726	3.28	57900	-29.36	20230208	39600	3.28	20230726	66100	-38.12	20220819	39600	3.28	20230726	0.25	Y	021240	500	406 억	44681959	N	N	12114	N	N
78	20230818	120334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40750	-1550	5	-3.66	4876270600	118285	83.59	41750	41900	40600	54900	29650	42300	41224.76	60.54	0	-36146	42866	42582	42166	41882	41466	42375	41675	407	12625	500	32990	50	1	73799619	30073	6.56	1.27	12	0.16	6208.00	32046.00	66100	20220817	-38.35	39600	20230726	2.90	57900	-29.62	20230208	39600	2.90	20230726	66100	-38.35	20220819	39600	2.90	20230726	0.25	Y	021240	500	406 억	44681959	N	N	12114	N	N
79	20230818	110325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40950	-1350	5	-3.19	3307246250	79851	56.43	41750	41900	40900	54900	29650	42300	41417.72	60.54	0	-37092	42866	42582	42166	41882	41466	42375	41675	407	12625	500	32990	50	1	73799619	30221	6.60	1.28	12	0.11	6208.00	32046.00	66100	20220817	-38.05	39600	20230726	3.41	57900	-29.27	20230208	39600	3.41	20230726	66100	-38.05	20220819	39600	3.41	20230726	0.25	Y	021240	500	406 억	44681959	N	N	12114	N	N
80	20230818	100327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41500	-800	5	-1.89	2028203850	48827	34.51	41750	41900	41250	54900	29650	42300	41538.57	60.54	0	-21249	42866	42582	42166	41882	41466	42375	41675	407	12625	500	32990	50	1	73799619	30627	6.68	1.30	12	0.07	6208.00	32046.00	66100	20220817	-37.22	39600	20230726	4.80	57900	-28.32	20230208	39600	4.80	20230726	66100	-37.22	20220819	39600	4.80	20230726	0.25	Y	021240	500	406 억	44681959	N	N	12114	N	N
81	20230818	090326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41650	-650	5	-1.54	310527100	7453	5.27	41750	41800	41550	54900	29650	42300	41664.71	60.54	0	-4044	42866	42582	42166	41882	41466	42375	41675	407	12625	500	32990	50	1	73799619	30738	6.71	1.30	12	0.01	6208.00	32046.00	66100	20220817	-36.99	39600	20230726	5.18	57900	-28.07	20230208	39600	5.18	20230726	66100	-36.99	20220819	39600	5.18	20230726	0.25	Y	021240	500	406 억	44681959	N	N	12114	N	N
82	20230817	160327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	100	2	0.24	5943416650	141069	56.91	42450	42450	41750	54800	29550	42200	42131.25	60.53	0	25612	43000	42600	42150	41750	41300	42375	41525	407	12625	500	32910	50	1	73799619	31217	6.81	1.32	12	0.19	6208.00	32046.00	66100	20220817	-36.01	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	66100	-36.01	20220817	39600	6.82	20230726	0.25	Y	021240	500	406 억	44671838	N	N	12114	N	N
83	20230817	150330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	0	3	0.00	4518598150	107363	43.31	42450	42450	41750	54800	29550	42200	42087.10	60.53	0	16123	43000	42600	42150	41750	41300	42375	41525	407	12625	500	32910	50	1	73799619	31143	6.80	1.32	12	0.15	6208.00	32046.00	66100	20220817	-36.16	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	66100	-36.16	20220817	39600	6.57	20230726	0.25	Y	021240	500	406 억	44671838	N	N	50895	N	N
84	20230817	140326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	0	3	0.00	3660821850	86997	35.09	42450	42450	41750	54800	29550	42200	42079.86	60.53	0	10734	43000	42600	42150	41750	41300	42375	41525	407	12625	500	32910	50	1	73799619	31143	6.80	1.32	12	0.12	6208.00	32046.00	66100	20220817	-36.16	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	66100	-36.16	20220817	39600	6.57	20230726	0.25	Y	021240	500	406 억	44671838	N	N	50895	N	N
85	20230817	130325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	0	3	0.00	3214758450	76428	30.83	42450	42450	41750	54800	29550	42200	42062.57	60.53	0	9369	43000	42600	42150	41750	41300	42375	41525	407	12625	500	32910	50	1	73799619	31143	6.80	1.32	12	0.10	6208.00	32046.00	66100	20220817	-36.16	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	66100	-36.16	20220817	39600	6.57	20230726	0.25	Y	021240	500	406 억	44671838	N	N	50895	N	N
86	20230817	120325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	0	3	0.00	2656553800	63213	25.50	42450	42450	41750	54800	29550	42200	42025.42	60.53	0	7320	43000	42600	42150	41750	41300	42375	41525	407	12625	500	32910	50	1	73799619	31143	6.80	1.32	12	0.09	6208.00	32046.00	66100	20220817	-36.16	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	66100	-36.16	20220817	39600	6.57	20230726	0.25	Y	021240	500	406 억	44671838	N	N	50895	N	N
87	20230817	110327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	-150	5	-0.36	1920513800	45743	18.45	42450	42450	41750	54800	29550	42200	41984.84	60.53	0	4389	43000	42600	42150	41750	41300	42375	41525	407	12625	500	32910	50	1	73799619	31033	6.77	1.31	12	0.06	6208.00	32046.00	66100	20220817	-36.38	39600	20230726	6.19	57900	-27.37	20230208	39600	6.19	20230726	66100	-36.38	20220817	39600	6.19	20230726	0.25	Y	021240	500	406 억	44671838	N	N	50895	N	N
88	20230817	100325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41850	-350	5	-0.83	1002936700	23888	9.64	42450	42450	41750	54800	29550	42200	41984.91	60.53	0	-45	43000	42600	42150	41750	41300	42375	41525	407	12625	500	32910	50	1	73799619	30885	6.74	1.31	12	0.03	6208.00	32046.00	66100	20220817	-36.69	39600	20230726	5.68	57900	-27.72	20230208	39600	5.68	20230726	66100	-36.69	20220817	39600	5.68	20230726	0.25	Y	021240	500	406 억	44671838	N	N	50895	N	N
89	20230817	090324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	-150	5	-0.36	118316250	2798	1.13	42450	42450	41850	54800	29550	42200	42286.16	60.53	0	-297	43000	42600	42150	41750	41300	42375	41525	407	12625	500	32910	50	1	73799619	31033	6.77	1.31	12	0.00	6208.00	32046.00	66100	20220817	-36.38	39600	20230726	6.19	57900	-27.37	20230208	39600	6.19	20230726	66100	-36.38	20220817	39600	6.19	20230726	0.25	Y	021240	500	406 억	44671838	N	N	50895	N	N
90	20230816	160326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-250	5	-0.59	10463338600	247762	117.67	42450	42550	41700	55100	29750	42450	42231.32	60.51	0	-18002	43316	42882	42516	42082	41716	43100	42300	407	12675	500	33110	50	1	73799619	31143	6.80	1.32	12	0.34	6208.00	32046.00	66100	20220817	-36.16	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	66100	-36.16	20220817	39600	6.57	20230726	0.26	Y	021240	500	406 억	44657396	N	N	50895	N	N
91	20230816	150326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	-150	5	-0.35	8534625550	202096	95.98	42450	42550	41700	55100	29750	42450	42230.44	60.51	0	-16619	43316	42882	42516	42082	41716	43100	42300	407	12675	500	33110	50	1	73799619	31217	6.81	1.32	12	0.27	6208.00	32046.00	66100	20220817	-36.01	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	66100	-36.01	20220817	39600	6.82	20230726	0.26	Y	021240	500	406 억	44657396	N	N	22361	N	N
92	20230816	140325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	-50	5	-0.12	7315028150	173315	82.31	42450	42550	41700	55100	29750	42450	42206.40	60.51	0	-7359	43316	42882	42516	42082	41716	43100	42300	407	12675	500	33110	50	1	73799619	31291	6.83	1.32	12	0.23	6208.00	32046.00	66100	20220817	-35.85	39600	20230726	7.07	57900	-26.77	20230208	39600	7.07	20230726	66100	-35.85	20220817	39600	7.07	20230726	0.26	Y	021240	500	406 억	44657396	N	N	22361	N	N
93	20230816	130326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42350	-100	5	-0.24	6071265650	143944	68.36	42450	42550	41700	55100	29750	42450	42177.77	60.51	0	-6084	43316	42882	42516	42082	41716	43100	42300	407	12675	500	33110	50	1	73799619	31254	6.82	1.32	12	0.20	6208.00	32046.00	66100	20220817	-35.93	39600	20230726	6.94	57900	-26.86	20230208	39600	6.94	20230726	66100	-35.93	20220817	39600	6.94	20230726	0.26	Y	021240	500	406 억	44657396	N	N	22361	N	N
94	20230816	120330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	-50	5	-0.12	4959387750	117693	55.90	42450	42550	41700	55100	29750	42450	42138.07	60.51	0	-5008	43316	42882	42516	42082	41716	43100	42300	407	12675	500	33110	50	1	73799619	31291	6.83	1.32	12	0.16	6208.00	32046.00	66100	20220817	-35.85	39600	20230726	7.07	57900	-26.77	20230208	39600	7.07	20230726	66100	-35.85	20220817	39600	7.07	20230726	0.26	Y	021240	500	406 억	44657396	N	N	22361	N	N
95	20230816	110328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	-50	5	-0.12	3866242100	91908	43.65	42450	42550	41700	55100	29750	42450	42066.01	60.51	0	-4997	43316	42882	42516	42082	41716	43100	42300	407	12675	500	33110	50	1	73799619	31291	6.83	1.32	12	0.12	6208.00	32046.00	66100	20220817	-35.85	39600	20230726	7.07	57900	-26.77	20230208	39600	7.07	20230726	66100	-35.85	20220817	39600	7.07	20230726	0.26	Y	021240	500	406 억	44657396	N	N	22361	N	N
96	20230816	100324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	-400	5	-0.94	2610811800	62149	29.52	42450	42550	41700	55100	29750	42450	42008.18	60.51	0	-9718	43316	42882	42516	42082	41716	43100	42300	407	12675	500	33110	50	1	73799619	31033	6.77	1.31	12	0.08	6208.00	32046.00	66100	20220817	-36.38	39600	20230726	6.19	57900	-27.37	20230208	39600	6.19	20230726	66100	-36.38	20220817	39600	6.19	20230726	0.26	Y	021240	500	406 억	44657396	N	N	22361	N	N
97	20230816	090323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	-300	5	-0.71	609263300	14441	6.86	42450	42450	41850	55100	29750	42450	42187.96	60.51	0	-807	43316	42882	42516	42082	41716	43100	42300	407	12675	500	33110	50	1	73799619	31107	6.79	1.32	12	0.02	6208.00	32046.00	66100	20220817	-36.23	39600	20230726	6.44	57900	-27.20	20230208	39600	6.44	20230726	66100	-36.23	20220817	39600	6.44	20230726	0.26	Y	021240	500	406 억	44657396	N	N	22361	N	N
98	20230814	160322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	400	2	0.95	7926565050	186388	44.98	42150	42950	42150	54600	29450	42050	42527.38	60.56	0	49917	43050	42550	42100	41600	41150	42800	41850	407	12575	500	32790	50	1	73799619	31328	6.84	1.32	12	0.25	6208.00	32046.00	66200	20220811	-35.88	39600	20230726	7.20	57900	-26.68	20230208	39600	7.20	20230726	66100	-35.78	20220817	39600	7.20	20230726	0.26	Y	021240	500	406 억	44690723	N	N	22361	N	N
99	20230814	150321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42550	500	2	1.19	6726117950	158111	38.16	42150	42950	42150	54600	29450	42050	42540.67	60.56	0	40496	43050	42550	42100	41600	41150	42800	41850	407	12575	500	32790	50	1	73799619	31402	6.85	1.33	12	0.21	6208.00	32046.00	66200	20220811	-35.73	39600	20230726	7.45	57900	-26.51	20230208	39600	7.45	20230726	66100	-35.63	20220817	39600	7.45	20230726	0.26	Y	021240	500	406 억	44690723	N	N	26425	N	N
100	20230814	140323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42550	500	2	1.19	5326254500	125175	30.21	42150	42950	42150	54600	29450	42050	42550.71	60.56	0	29448	43050	42550	42100	41600	41150	42800	41850	407	12575	500	32790	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	66100	-35.63	20220817	39600	7.45	20230726	0.26	Y	021240	500	406 억	44690723	N	N	26425	N	N
101	20230814	130322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42600	550	2	1.31	4186644750	98414	23.75	42150	42950	42150	54600	29450	42050	42541.45	60.56	0	24367	43050	42550	42100	41600	41150	42800	41850	407	12575	500	32790	50	1	73799619	31439	6.86	1.33	12	0.13	6208.00	32046.00	66200	20220811	-35.65	39600	20230726	7.58	57900	-26.42	20230208	39600	7.58	20230726	66100	-35.55	20220817	39600	7.58	20230726	0.26	Y	021240	500	406 억	44690723	N	N	26425	N	N
102	20230814	120320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42550	500	2	1.19	3624413850	85203	20.56	42150	42950	42150	54600	29450	42050	42538.92	60.56	0	22096	43050	42550	42100	41600	41150	42800	41850	407	12575	500	32790	50	1	73799619	31402	6.85	1.33	12	0.12	6208.00	32046.00	66200	20220811	-35.73	39600	20230726	7.45	57900	-26.51	20230208	39600	7.45	20230726	66100	-35.63	20220817	39600	7.45	20230726	0.26	Y	021240	500	406 억	44690723	N	N	26425	N	N
103	20230814	110320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	350	2	0.83	2566328500	60389	14.57	42150	42950	42150	54600	29450	42050	42497.07	60.56	0	14269	43050	42550	42100	41600	41150	42800	41850	407	12575	500	32790	50	1	73799619	31291	6.83	1.32	12	0.08	6208.00	32046.00	66200	20220811	-35.95	39600	20230726	7.07	57900	-26.77	20230208	39600	7.07	20230726	66100	-35.85	20220817	39600	7.07	20230726	0.26	Y	021240	500	406 억	44690723	N	N	26425	N	N
104	20230814	100320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	250	2	0.59	1675947950	39390	9.51	42150	42950	42150	54600	29450	42050	42548.31	60.56	0	7389	43050	42550	42100	41600	41150	42800	41850	407	12575	500	32790	50	1	73799619	31217	6.81	1.32	12	0.05	6208.00	32046.00	66200	20220811	-36.10	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	66100	-36.01	20220817	39600	6.82	20230726	0.26	Y	021240	500	406 억	44690723	N	N	26425	N	N
105	20230814	090320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42700	650	2	1.55	230076050	5419	1.31	42150	42700	42150	54600	29450	42050	42461.85	60.56	0	1361	43050	42550	42100	41600	41150	42800	41850	407	12575	500	32790	50	1	73799619	31512	6.88	1.33	12	0.01	6208.00	32046.00	66200	20220811	-35.50	39600	20230726	7.83	57900	-26.25	20230208	39600	7.83	20230726	66100	-35.40	20220817	39600	7.83	20230726	0.26	Y	021240	500	406 억	44690723	N	N	26425	N	N
106	20230811	160320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	550	2	1.33	9410915300	222398	41.55	41650	42600	41650	53900	29050	41500	42315.67	60.63	0	7414	43266	42382	41816	40932	40366	42100	40650	407	12425	500	32370	50	1	73799619	31033	6.77	1.31	12	0.30	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	0.25	Y	021240	500	406 억	44747554	N	N	26425	N	N
107	20230811	150318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	650	2	1.57	8104537950	191349	35.75	41650	42600	41650	53900	29050	41500	42354.74	60.63	0	3183	43266	42382	41816	40932	40366	42100	40650	407	12425	500	32370	50	1	73799619	31107	6.79	1.32	12	0.26	6208.00	32046.00	66200	20220811	-36.33	39600	20230726	6.44	57900	-27.20	20230208	39600	6.44	20230726	66200	-36.33	20220811	39600	6.44	20230726	0.25	Y	021240	500	406 억	44747554	N	N	7412	N	N
108	20230811	140319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	700	2	1.69	6736447200	158969	29.70	41650	42600	41650	53900	29050	41500	42375.85	60.63	0	9508	43266	42382	41816	40932	40366	42100	40650	407	12425	500	32370	50	1	73799619	31143	6.80	1.32	12	0.22	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	0.25	Y	021240	500	406 억	44747554	N	N	7412	N	N
109	20230811	130318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	900	2	2.17	5294775900	124929	23.34	41650	42600	41650	53900	29050	41500	42382.28	60.63	0	9066	43266	42382	41816	40932	40366	42100	40650	407	12425	500	32370	50	1	73799619	31291	6.83	1.32	12	0.17	6208.00	32046.00	66200	20220811	-35.95	39600	20230726	7.07	57900	-26.77	20230208	39600	7.07	20230726	66200	-35.95	20220811	39600	7.07	20230726	0.25	Y	021240	500	406 억	44747554	N	N	7412	N	N
110	20230811	120317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42500	1000	2	2.41	4258813300	100544	18.79	41650	42600	41650	53900	29050	41500	42357.71	60.63	0	10202	43266	42382	41816	40932	40366	42100	40650	407	12425	500	32370	50	1	73799619	31365	6.85	1.33	12	0.14	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	0.25	Y	021240	500	406 억	44747554	N	N	7412	N	N
111	20230811	110315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	900	2	2.17	3268637550	77222	14.43	41650	42600	41650	53900	29050	41500	42327.80	60.63	0	9606	43266	42382	41816	40932	40366	42100	40650	407	12425	500	32370	50	1	73799619	31291	6.83	1.32	12	0.10	6208.00	32046.00	66200	20220811	-35.95	39600	20230726	7.07	57900	-26.77	20230208	39600	7.07	20230726	66200	-35.95	20220811	39600	7.07	20230726	0.25	Y	021240	500	406 억	44747554	N	N	7412	N	N
112	20230811	100315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42600	1100	2	2.65	2009894250	47503	8.88	41650	42600	41650	53900	29050	41500	42310.89	60.63	0	12051	43266	42382	41816	40932	40366	42100	40650	407	12425	500	32370	50	1	73799619	31439	6.86	1.33	12	0.06	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	0.25	Y	021240	500	406 억	44747554	N	N	7412	N	N
113	20230811	090317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	800	2	1.93	177894400	4249	0.79	41650	42300	41650	53900	29050	41500	41867.36	60.63	0	1585	43266	42382	41816	40932	40366	42100	40650	407	12425	500	32370	50	1	73799619	31217	6.81	1.32	12	0.01	6208.00	32046.00	66200	20220811	-36.10	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	66200	-36.10	20220811	39600	6.82	20230726	0.25	Y	021240	500	406 억	44747554	N	N	7412	N	N
114	20230810	160316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41500	650	2	1.59	21673396900	518564	302.21	41750	42700	41250	53100	28600	40850	41796.19	60.72	0	43920	41350	41100	40850	40600	40350	40975	40475	407	12250	500	31860	50	1	73799619	30627	6.68	1.30	12	0.70	6208.00	32046.00	66200	20220811	-37.31	39600	20230726	4.80	57900	-28.32	20230208	39600	4.80	20230726	66200	-37.31	20220811	39600	4.80	20230726	0.25	Y	021240	500	406 억	44809282	N	N	7412	N	N
115	20230810	150315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41750	900	2	2.20	17963864150	429345	250.22	41750	42700	41250	53100	28600	40850	41840.16	60.72	0	6993	41350	41100	40850	40600	40350	40975	40475	407	12250	500	31860	50	1	73799619	30811	6.73	1.30	12	0.58	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	0.25	Y	021240	500	406 억	44809282	N	N	3649	N	N
116	20230810	140315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41850	1000	2	2.45	16090790200	384454	224.06	41750	42700	41250	53100	28600	40850	41853.62	60.72	0	17292	41350	41100	40850	40600	40350	40975	40475	407	12250	500	31860	50	1	73799619	30885	6.74	1.31	12	0.52	6208.00	32046.00	66200	20220811	-36.78	39600	20230726	5.68	57900	-27.72	20230208	39600	5.68	20230726	66200	-36.78	20220811	39600	5.68	20230726	0.25	Y	021240	500	406 억	44809282	N	N	3649	N	N
117	20230810	130312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41600	750	2	1.84	14258913250	340392	198.38	41750	42700	41250	53100	28600	40850	41889.68	60.72	0	25818	41350	41100	40850	40600	40350	40975	40475	407	12250	500	31860	50	1	73799619	30701	6.70	1.30	12	0.46	6208.00	32046.00	66200	20220811	-37.16	39600	20230726	5.05	57900	-28.15	20230208	39600	5.05	20230726	66200	-37.16	20220811	39600	5.05	20230726	0.25	Y	021240	500	406 억	44809282	N	N	3649	N	N
118	20230810	120315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41800	950	2	2.33	12845764800	306505	178.63	41750	42700	41250	53100	28600	40850	41910.46	60.72	0	33891	41350	41100	40850	40600	40350	40975	40475	407	12250	500	31860	50	1	73799619	30848	6.73	1.30	12	0.42	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	0.25	Y	021240	500	406 억	44809282	N	N	3649	N	N
119	20230810	110317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	1300	2	3.18	10489741300	250235	145.83	41750	42700	41250	53100	28600	40850	41919.56	60.72	0	50415	41350	41100	40850	40600	40350	40975	40475	407	12250	500	31860	50	1	73799619	31107	6.79	1.32	12	0.34	6208.00	32046.00	66200	20220811	-36.33	39600	20230726	6.44	57900	-27.20	20230208	39600	6.44	20230726	66200	-36.33	20220811	39600	6.44	20230726	0.25	Y	021240	500	406 억	44809282	N	N	3649	N	N
120	20230810	100317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41800	950	2	2.33	4654937950	111873	65.20	41750	41950	41250	53100	28600	40850	41609.13	60.72	0	7106	41350	41100	40850	40600	40350	40975	40475	407	12250	500	31860	50	1	73799619	30848	6.73	1.30	12	0.15	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	0.25	Y	021240	500	406 억	44809282	N	N	3649	N	N
121	20230810	090317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41300	450	2	1.10	935652100	22516	13.12	41750	41850	41250	53100	28600	40850	41554.99	60.72	0	-4915	41350	41100	40850	40600	40350	40975	40475	407	12250	500	31860	50	1	73799619	30479	6.65	1.29	12	0.03	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	0.25	Y	021240	500	406 억	44809282	N	N	3649	N	N
122	20230809	160314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40850	50	2	0.12	6760526850	165799	80.47	41050	41100	40600	53000	28600	40800	40775.21	60.69	11840	69938	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30147	6.58	1.27	12	0.22	6208.00	32046.00	66200	20220811	-38.29	39600	20230726	3.16	57900	-29.45	20230208	39600	3.16	20230726	66200	-38.29	20220811	39600	3.16	20230726	0.25	Y	021240	500	406 억	44788566	N	N	3635	N	N
123	20230809	150312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40650	-150	5	-0.37	5378207700	131930	64.03	41050	41100	40600	53000	28600	40800	40765.62	60.69	11840	53694	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30000	6.55	1.27	12	0.18	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	0.25	Y	021240	500	406 억	44788566	N	N	3909	N	N
124	20230809	140312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40750	-50	5	-0.12	4078734550	100040	48.55	41050	41100	40600	53000	28600	40800	40771.04	60.69	11840	34775	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30073	6.56	1.27	12	0.14	6208.00	32046.00	66200	20220811	-38.44	39600	20230726	2.90	57900	-29.62	20230208	39600	2.90	20230726	66200	-38.44	20220811	39600	2.90	20230726	0.25	Y	021240	500	406 억	44788566	N	N	3909	N	N
125	20230809	130317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40800	0	3	0.00	3128981600	76704	37.23	41050	41100	40600	53000	28600	40800	40792.94	60.69	11840	24713	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30110	6.57	1.27	12	0.10	6208.00	32046.00	66200	20220811	-38.37	39600	20230726	3.03	57900	-29.53	20230208	39600	3.03	20230726	66200	-38.37	20220811	39600	3.03	20230726	0.25	Y	021240	500	406 억	44788566	N	N	3909	N	N
126	20230809	120316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40700	-100	5	-0.25	2604895350	63833	30.98	41050	41100	40600	53000	28600	40800	40807.97	60.69	11840	20881	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30036	6.56	1.27	12	0.09	6208.00	32046.00	66200	20220811	-38.52	39600	20230726	2.78	57900	-29.71	20230208	39600	2.78	20230726	66200	-38.52	20220811	39600	2.78	20230726	0.25	Y	021240	500	406 억	44788566	N	N	3909	N	N
127	20230809	110315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40800	0	3	0.00	1966709350	48177	23.38	41050	41100	40600	53000	28600	40800	40822.58	60.69	11840	17563	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30110	6.57	1.27	12	0.07	6208.00	32046.00	66200	20220811	-38.37	39600	20230726	3.03	57900	-29.53	20230208	39600	3.03	20230726	66200	-38.37	20220811	39600	3.03	20230726	0.25	Y	021240	500	406 억	44788566	N	N	3909	N	N
128	20230809	100311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40750	-50	5	-0.12	1128989750	27671	13.43	41050	41100	40600	53000	28600	40800	40800.47	60.69	11840	9790	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30073	6.56	1.27	12	0.04	6208.00	32046.00	66200	20220811	-38.44	39600	20230726	2.90	57900	-29.62	20230208	39600	2.90	20230726	66200	-38.44	20220811	39600	2.90	20230726	0.25	Y	021240	500	406 억	44788566	N	N	3909	N	N
129	20230809	090311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40700	-100	5	-0.25	106293900	2612	1.27	41050	41050	40600	53000	28600	40800	40694.45	60.69	11840	601	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30036	6.56	1.27	12	0.00	6208.00	32046.00	66200	20220811	-38.52	39600	20230726	2.78	57900	-29.71	20230208	39600	2.78	20230726	66200	-38.52	20220811	39600	2.78	20230726	0.25	Y	021240	500	406 억	44788566	N	N	3909	N	N
130	20230808	160318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40800	-100	5	-0.24	8403254300	205835	175.74	41300	41350	40350	53100	28650	40900	40825.20	60.68	87	54575	41933	41416	40983	40466	40033	41375	40425	407	12225	500	31900	50	1	73799619	30110	6.57	1.27	12	0.28	6208.00	32046.00	66200	20220811	-38.37	39600	20230726	3.03	57900	-29.53	20230208	39600	3.03	20230726	66200	-38.37	20220811	39600	3.03	20230726	0.25	Y	021240	500	406 억	44785262	N	N	3909	N	N
131	20230808	150314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40750	-150	5	-0.37	7206459800	176484	150.68	41300	41350	40350	53100	28650	40900	40833.50	60.68	87	37889	41933	41416	40983	40466	40033	41375	40425	407	12225	500	31900	50	1	73799619	30073	6.56	1.27	12	0.24	6208.00	32046.00	66200	20220811	-38.44	39600	20230726	2.90	57900	-29.62	20230208	39600	2.90	20230726	66200	-38.44	20220811	39600	2.90	20230726	0.25	Y	021240	500	406 억	44785262	N	N	525	N	N
132	20230808	140311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40850	-50	5	-0.12	5795826100	141924	121.18	41300	41350	40350	53100	28650	40900	40837.53	60.68	87	25498	41933	41416	40983	40466	40033	41375	40425	407	12225	500	31900	50	1	73799619	30147	6.58	1.27	12	0.19	6208.00	32046.00	66200	20220811	-38.29	39600	20230726	3.16	57900	-29.45	20230208	39600	3.16	20230726	66200	-38.29	20220811	39600	3.16	20230726	0.25	Y	021240	500	406 억	44785262	N	N	525	N	N
133	20230808	130309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40850	-50	5	-0.12	5215073700	127699	109.03	41300	41350	40350	53100	28650	40900	40838.80	60.68	87	21026	41933	41416	40983	40466	40033	41375	40425	407	12225	500	31900	50	1	73799619	30147	6.58	1.27	12	0.17	6208.00	32046.00	66200	20220811	-38.29	39600	20230726	3.16	57900	-29.45	20230208	39600	3.16	20230726	66200	-38.29	20220811	39600	3.16	20230726	0.25	Y	021240	500	406 억	44785262	N	N	525	N	N
134	20230808	120311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40850	-50	5	-0.12	4676274700	114527	97.78	41300	41350	40350	53100	28650	40900	40831.20	60.68	87	15055	41933	41416	40983	40466	40033	41375	40425	407	12225	500	31900	50	1	73799619	30147	6.58	1.27	12	0.16	6208.00	32046.00	66200	20220811	-38.29	39600	20230726	3.16	57900	-29.45	20230208	39600	3.16	20230726	66200	-38.29	20220811	39600	3.16	20230726	0.25	Y	021240	500	406 억	44785262	N	N	525	N	N
135	20230808	110310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40700	-200	5	-0.49	3629219000	88923	75.92	41300	41350	40350	53100	28650	40900	40813.05	60.68	87	2845	41933	41416	40983	40466	40033	41375	40425	407	12225	500	31900	50	1	73799619	30036	6.56	1.27	12	0.12	6208.00	32046.00	66200	20220811	-38.52	39600	20230726	2.78	57900	-29.71	20230208	39600	2.78	20230726	66200	-38.52	20220811	39600	2.78	20230726	0.25	Y	021240	500	406 억	44785262	N	N	525	N	N
136	20230808	100313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40850	-50	5	-0.12	2272486850	55562	47.44	41300	41350	40350	53100	28650	40900	40900.02	60.68	87	-1773	41933	41416	40983	40466	40033	41375	40425	407	12225	500	31900	50	1	73799619	30147	6.58	1.27	12	0.08	6208.00	32046.00	66200	20220811	-38.29	39600	20230726	3.16	57900	-29.45	20230208	39600	3.16	20230726	66200	-38.29	20220811	39600	3.16	20230726	0.25	Y	021240	500	406 억	44785262	N	N	525	N	N
137	20230808	090312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40550	-350	5	-0.86	878653350	21542	18.39	41300	41350	40350	53100	28650	40900	40787.92	60.68	87	-5862	41933	41416	40983	40466	40033	41375	40425	407	12225	500	31900	50	1	73799619	29926	6.53	1.27	12	0.03	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	0.25	Y	021240	500	406 억	44785262	N	N	525	N	N
138	20230807	160311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40900	-400	5	-0.97	4800312600	116890	67.49	40900	41500	40550	53600	28950	41300	41066.96	60.69	0	23874	42200	41750	40900	40450	39600	41975	40675	407	12325	500	32210	50	1	73799619	30184	6.59	1.28	12	0.16	6208.00	32046.00	66200	20220811	-38.22	39600	20230726	3.28	57900	-29.36	20230208	39600	3.28	20230726	66200	-38.22	20220811	39600	3.28	20230726	0.23	Y	021240	500	406 억	44787451	N	N	525	N	N
139	20230807	150310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41250	-50	5	-0.12	3954649550	96256	55.58	40900	41500	40550	53600	28950	41300	41084.60	60.69	0	18751	42200	41750	40900	40450	39600	41975	40675	407	12325	500	32210	50	1	73799619	30442	6.64	1.29	12	0.13	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	0.23	Y	021240	500	406 억	44787451	N	N	689	N	N
140	20230807	140312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41050	-250	5	-0.61	3222323000	78456	45.30	40900	41500	40550	53600	28950	41300	41071.58	60.69	0	14436	42200	41750	40900	40450	39600	41975	40675	407	12325	500	32210	50	1	73799619	30295	6.61	1.28	12	0.11	6208.00	32046.00	66200	20220811	-37.99	39600	20230726	3.66	57900	-29.10	20230208	39600	3.66	20230726	66200	-37.99	20220811	39600	3.66	20230726	0.23	Y	021240	500	406 억	44787451	N	N	689	N	N
141	20230807	130310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41050	-250	5	-0.61	2910978650	70878	40.92	40900	41500	40550	53600	28950	41300	41070.11	60.69	0	13445	42200	41750	40900	40450	39600	41975	40675	407	12325	500	32210	50	1	73799619	30295	6.61	1.28	12	0.10	6208.00	32046.00	66200	20220811	-37.99	39600	20230726	3.66	57900	-29.10	20230208	39600	3.66	20230726	66200	-37.99	20220811	39600	3.66	20230726	0.23	Y	021240	500	406 억	44787451	N	N	689	N	N
142	20230807	120310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41150	-150	5	-0.36	2215158550	53927	31.14	40900	41500	40550	53600	28950	41300	41076.78	60.69	0	6512	42200	41750	40900	40450	39600	41975	40675	407	12325	500	32210	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	0.23	Y	021240	500	406 억	44787451	N	N	689	N	N
143	20230807	110307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41200	-100	5	-0.24	1887577050	45957	26.53	40900	41500	40550	53600	28950	41300	41072.43	60.69	0	6787	42200	41750	40900	40450	39600	41975	40675	407	12325	500	32210	50	1	73799619	30405	6.64	1.29	12	0.06	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	0.23	Y	021240	500	406 억	44787451	N	N	689	N	N
144	20230807	100311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41050	-250	5	-0.61	880091900	21506	12.42	40900	41250	40550	53600	28950	41300	40922.21	60.69	0	-503	42200	41750	40900	40450	39600	41975	40675	407	12325	500	32210	50	1	73799619	30295	6.61	1.28	12	0.03	6208.00	32046.00	66200	20220811	-37.99	39600	20230726	3.66	57900	-29.10	20230208	39600	3.66	20230726	66200	-37.99	20220811	39600	3.66	20230726	0.23	Y	021240	500	406 억	44787451	N	N	689	N	N
145	20230807	090311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40650	-650	5	-1.57	232729350	5699	3.29	40900	41050	40650	53600	28950	41300	40832.78	60.69	0	-1502	42200	41750	40900	40450	39600	41975	40675	407	12325	500	32210	50	1	73799619	30000	6.55	1.27	12	0.01	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	44787451	N	N	689	N	N
146	20230804	160308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41300	1000	2	2.48	7064245150	173079	88.81	40300	41350	40050	52300	28250	40300	40815.01	60.68	0	28108	41233	40766	40383	39916	39533	40575	39725	407	12025	500	31430	50	1	73799619	30479	6.65	1.29	12	0.23	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	0.24	Y	021240	500	406 억	44779034	N	N	689	N	N
147	20230804	150310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41300	1000	2	2.48	5948168750	146053	74.95	40300	41350	40050	52300	28250	40300	40726.10	60.68	0	32713	41233	40766	40383	39916	39533	40575	39725	407	12025	500	31430	50	1	73799619	30479	6.65	1.29	12	0.20	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	0.24	Y	021240	500	406 억	44779034	N	N	20466	N	N
148	20230804	140312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41050	750	2	1.86	4893128350	120426	61.80	40300	41150	40050	52300	28250	40300	40631.83	60.68	0	35098	41233	40766	40383	39916	39533	40575	39725	407	12025	500	31430	50	1	73799619	30295	6.61	1.28	12	0.16	6208.00	32046.00	66200	20220811	-37.99	39600	20230726	3.66	57900	-29.10	20230208	39600	3.66	20230726	66200	-37.99	20220811	39600	3.66	20230726	0.24	Y	021240	500	406 억	44779034	N	N	20466	N	N
149	20230804	130308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40750	450	2	1.12	3530087100	87149	44.72	40300	40800	40050	52300	28250	40300	40506.34	60.68	0	20359	41233	40766	40383	39916	39533	40575	39725	407	12025	500	31430	50	1	73799619	30073	6.56	1.27	12	0.12	6208.00	32046.00	66200	20220811	-38.44	39600	20230726	2.90	57900	-29.62	20230208	39600	2.90	20230726	66200	-38.44	20220811	39600	2.90	20230726	0.24	Y	021240	500	406 억	44779034	N	N	20466	N	N
150	20230804	120308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40700	400	2	0.99	2799707150	69209	35.51	40300	40750	40050	52300	28250	40300	40452.93	60.68	0	12175	41233	40766	40383	39916	39533	40575	39725	407	12025	500	31430	50	1	73799619	30036	6.56	1.27	12	0.09	6208.00	32046.00	66200	20220811	-38.52	39600	20230726	2.78	57900	-29.71	20230208	39600	2.78	20230726	66200	-38.52	20220811	39600	2.78	20230726	0.24	Y	021240	500	406 억	44779034	N	N	20466	N	N
151	20230804	110309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40650	350	2	0.87	2091726000	51770	26.57	40300	40650	40050	52300	28250	40300	40404.21	60.68	0	12230	41233	40766	40383	39916	39533	40575	39725	407	12025	500	31430	50	1	73799619	30000	6.55	1.27	12	0.07	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	0.24	Y	021240	500	406 억	44779034	N	N	20466	N	N
152	20230804	100306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40500	200	2	0.50	1311283950	32474	16.66	40300	40650	40050	52300	28250	40300	40379.50	60.68	0	10382	41233	40766	40383	39916	39533	40575	39725	407	12025	500	31430	50	1	73799619	29889	6.52	1.26	12	0.04	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	0.24	Y	021240	500	406 억	44779034	N	N	20466	N	N
153	20230804	090306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40100	-200	5	-0.50	140746050	3501	1.80	40300	40450	40100	52300	28250	40300	40201.67	60.68	0	-175	41233	40766	40383	39916	39533	40575	39725	407	12025	500	31430	50	1	73799619	29594	6.46	1.25	12	0.00	6208.00	32046.00	66200	20220811	-39.43	39600	20230726	1.26	57900	-30.74	20230208	39600	1.26	20230726	66200	-39.43	20220811	39600	1.26	20230726	0.24	Y	021240	500	406 억	44779034	N	N	20466	N	N
154	20230803	160307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40300	-650	5	-1.59	7825759200	194418	137.60	40600	40850	40000	53200	28700	40950	40252.19	60.71	0	14543	41783	41366	41033	40616	40283	41200	40450	407	12250	500	31940	50	1	73799619	29741	6.49	1.26	12	0.26	6208.00	32046.00	66200	20220811	-39.12	39600	20230726	1.77	57900	-30.40	20230208	39600	1.77	20230726	66200	-39.12	20220811	39600	1.77	20230726	0.22	Y	021240	500	406 억	44802982	N	N	20466	N	N
155	20230803	150308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40300	-650	5	-1.59	6030467200	149818	106.04	40600	40850	40000	53200	28700	40950	40251.95	60.71	0	13832	41783	41366	41033	40616	40283	41200	40450	407	12250	500	31940	50	1	73799619	29741	6.49	1.26	12	0.20	6208.00	32046.00	66200	20220811	-39.12	39600	20230726	1.77	57900	-30.40	20230208	39600	1.77	20230726	66200	-39.12	20220811	39600	1.77	20230726	0.22	Y	021240	500	406 억	44802982	N	N	2907	N	N
156	20230803	140305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40300	-650	5	-1.59	4959297300	123281	87.25	40600	40850	40000	53200	28700	40950	40227.58	60.71	0	13083	41783	41366	41033	40616	40283	41200	40450	407	12250	500	31940	50	1	73799619	29741	6.49	1.26	12	0.17	6208.00	32046.00	66200	20220811	-39.12	39600	20230726	1.77	57900	-30.40	20230208	39600	1.77	20230726	66200	-39.12	20220811	39600	1.77	20230726	0.22	Y	021240	500	406 억	44802982	N	N	2907	N	N
157	20230803	130308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40200	-750	5	-1.83	4429061850	110125	77.94	40600	40850	40000	53200	28700	40950	40218.49	60.71	0	7974	41783	41366	41033	40616	40283	41200	40450	407	12250	500	31940	50	1	73799619	29667	6.48	1.25	12	0.15	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	0.22	Y	021240	500	406 억	44802982	N	N	2907	N	N
158	20230803	120308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40100	-850	5	-2.08	4006724800	99628	70.51	40600	40850	40000	53200	28700	40950	40216.85	60.71	0	4178	41783	41366	41033	40616	40283	41200	40450	407	12250	500	31940	50	1	73799619	29594	6.46	1.25	12	0.13	6208.00	32046.00	66200	20220811	-39.43	39600	20230726	1.26	57900	-30.74	20230208	39600	1.26	20230726	66200	-39.43	20220811	39600	1.26	20230726	0.22	Y	021240	500	406 억	44802982	N	N	2907	N	N
159	20230803	110305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40050	-900	5	-2.20	3564699450	88598	62.71	40600	40850	40000	53200	28700	40950	40234.53	60.71	0	1208	41783	41366	41033	40616	40283	41200	40450	407	12250	500	31940	50	1	73799619	29557	6.45	1.25	12	0.12	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	0.22	Y	021240	500	406 억	44802982	N	N	2907	N	N
160	20230803	100305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40200	-750	5	-1.83	1725699550	42737	30.25	40600	40850	40200	53200	28700	40950	40379.51	60.71	0	-4036	41783	41366	41033	40616	40283	41200	40450	407	12250	500	31940	50	1	73799619	29667	6.48	1.25	12	0.06	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	0.22	Y	021240	500	406 억	44802982	N	N	2907	N	N
161	20230803	090305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40350	-600	5	-1.47	334065800	8245	5.84	40600	40850	40300	53200	28700	40950	40517.33	60.71	0	-506	41783	41366	41033	40616	40283	41200	40450	407	12250	500	31940	50	1	73799619	29778	6.50	1.26	12	0.01	6208.00	32046.00	66200	20220811	-39.05	39600	20230726	1.89	57900	-30.31	20230208	39600	1.89	20230726	66200	-39.05	20220811	39600	1.89	20230726	0.22	Y	021240	500	406 억	44802982	N	N	2907	N	N
162	20230802	160306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40950	-800	5	-1.92	5785968500	141111	53.82	41000	41450	40700	54200	29250	41750	41003.02	60.71	0	-22225	42683	42216	41283	40816	39883	42450	41050	407	12475	500	32560	50	1	73799619	30221	6.60	1.28	12	0.19	6208.00	32046.00	66200	20220811	-38.14	39600	20230726	3.41	57900	-29.27	20230208	39600	3.41	20230726	66200	-38.14	20220811	39600	3.41	20230726	0.21	Y	021240	500	406 억	44805855	N	N	2907	N	N
163	20230802	150308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40850	-900	5	-2.16	4980568800	121437	46.32	41000	41450	40700	54200	29250	41750	41013.60	60.71	0	-20036	42683	42216	41283	40816	39883	42450	41050	407	12475	500	32560	50	1	73799619	30147	6.58	1.27	12	0.16	6208.00	32046.00	66200	20220811	-38.29	39600	20230726	3.16	57900	-29.45	20230208	39600	3.16	20230726	66200	-38.29	20220811	39600	3.16	20230726	0.21	Y	021240	500	406 억	44805855	N	N	8477	N	N
164	20230802	140308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40900	-850	5	-2.04	3692374650	89886	34.29	41000	41450	40750	54200	29250	41750	41078.42	60.71	0	-15534	42683	42216	41283	40816	39883	42450	41050	407	12475	500	32560	50	1	73799619	30184	6.59	1.28	12	0.12	6208.00	32046.00	66200	20220811	-38.22	39600	20230726	3.28	57900	-29.36	20230208	39600	3.28	20230726	66200	-38.22	20220811	39600	3.28	20230726	0.21	Y	021240	500	406 억	44805855	N	N	8477	N	N
165	20230802	130306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41000	-750	5	-1.80	2783999650	67688	25.82	41000	41450	40900	54200	29250	41750	41129.88	60.71	0	-7555	42683	42216	41283	40816	39883	42450	41050	407	12475	500	32560	50	1	73799619	30258	6.60	1.28	12	0.09	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	0.21	Y	021240	500	406 억	44805855	N	N	8477	N	N
166	20230802	120303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41200	-550	5	-1.32	2210850400	53726	20.49	41000	41450	40900	54200	29250	41750	41150.47	60.71	0	-5024	42683	42216	41283	40816	39883	42450	41050	407	12475	500	32560	50	1	73799619	30405	6.64	1.29	12	0.07	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	0.21	Y	021240	500	406 억	44805855	N	N	8477	N	N
167	20230802	110302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41350	-400	5	-0.96	1795544550	43661	16.65	41000	41450	40900	54200	29250	41750	41124.68	60.71	0	-3896	42683	42216	41283	40816	39883	42450	41050	407	12475	500	32560	50	1	73799619	30516	6.66	1.29	12	0.06	6208.00	32046.00	66200	20220811	-37.54	39600	20230726	4.42	57900	-28.58	20230208	39600	4.42	20230726	66200	-37.54	20220811	39600	4.42	20230726	0.21	Y	021240	500	406 억	44805855	N	N	8477	N	N
168	20230802	100304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41200	-550	5	-1.32	1242206500	30235	11.53	41000	41450	40900	54200	29250	41750	41085.05	60.71	0	-5458	42683	42216	41283	40816	39883	42450	41050	407	12475	500	32560	50	1	73799619	30405	6.64	1.29	12	0.04	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	0.21	Y	021240	500	406 억	44805855	N	N	8477	N	N
169	20230802	090304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41150	-600	5	-1.44	155147300	3778	1.44	41000	41450	41000	54200	29250	41750	41065.99	60.71	0	-182	42683	42216	41283	40816	39883	42450	41050	407	12475	500	32560	50	1	73799619	30369	6.63	1.28	12	0.01	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	0.21	Y	021240	500	406 억	44805855	N	N	8477	N	N
170	20230801	160305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41750	750	2	1.83	10775880000	262129	114.47	40700	41750	40350	53300	28700	41000	41108.87	60.79	0	-19555	42866	41932	41466	40532	40066	41700	40300	407	12300	500	31980	50	1	73799619	30811	6.73	1.30	12	0.36	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	0.21	Y	021240	500	406 억	44861046	N	N	8477	N	N
171	20230801	150302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41450	450	2	1.10	9586194400	233586	102.01	40700	41700	40350	53300	28700	41000	41039.25	60.79	0	-19723	42866	41932	41466	40532	40066	41700	40300	407	12300	500	31980	50	1	73799619	30590	6.68	1.29	12	0.32	6208.00	32046.00	66200	20220811	-37.39	39600	20230726	4.67	57900	-28.41	20230208	39600	4.67	20230726	66200	-37.39	20220811	39600	4.67	20230726	0.21	Y	021240	500	406 억	44861046	N	N	5190	N	N
172	20230801	140308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41350	350	2	0.85	8026342300	196032	85.61	40700	41400	40350	53300	28700	41000	40944.04	60.79	0	-9827	42866	41932	41466	40532	40066	41700	40300	407	12300	500	31980	50	1	73799619	30516	6.66	1.29	12	0.27	6208.00	32046.00	66200	20220811	-37.54	39600	20230726	4.42	57900	-28.58	20230208	39600	4.42	20230726	66200	-37.54	20220811	39600	4.42	20230726	0.21	Y	021240	500	406 억	44861046	N	N	5190	N	N
173	20230801	130303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41100	100	2	0.24	6583194600	161018	70.32	40700	41250	40350	53300	28700	41000	40884.84	60.79	0	-7795	42866	41932	41466	40532	40066	41700	40300	407	12300	500	31980	50	1	73799619	30332	6.62	1.28	12	0.22	6208.00	32046.00	66200	20220811	-37.92	39600	20230726	3.79	57900	-29.02	20230208	39600	3.79	20230726	66200	-37.92	20220811	39600	3.79	20230726	0.21	Y	021240	500	406 억	44861046	N	N	5190	N	N
174	20230801	120303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40900	-100	5	-0.24	5118392000	125292	54.72	40700	41250	40350	53300	28700	41000	40851.71	60.79	0	-7979	42866	41932	41466	40532	40066	41700	40300	407	12300	500	31980	50	1	73799619	30184	6.59	1.28	12	0.17	6208.00	32046.00	66200	20220811	-38.22	39600	20230726	3.28	57900	-29.36	20230208	39600	3.28	20230726	66200	-38.22	20220811	39600	3.28	20230726	0.21	Y	021240	500	406 억	44861046	N	N	5190	N	N
175	20230801	110301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41000	0	3	0.00	3756531700	92071	40.21	40700	41250	40350	53300	28700	41000	40800.38	60.79	0	1327	42866	41932	41466	40532	40066	41700	40300	407	12300	500	31980	50	1	73799619	30258	6.60	1.28	12	0.12	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	0.21	Y	021240	500	406 억	44861046	N	N	5190	N	N
176	20230801	100303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41250	250	2	0.61	2352261400	57806	25.24	40700	41250	40350	53300	28700	41000	40692.34	60.79	0	4537	42866	41932	41466	40532	40066	41700	40300	407	12300	500	31980	50	1	73799619	30442	6.64	1.29	12	0.08	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	0.21	Y	021240	500	406 억	44861046	N	N	5190	N	N
177	20230801	090301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40350	-650	5	-1.59	644783750	15865	6.93	40700	40900	40350	53300	28700	41000	40641.90	60.79	0	-3338	42866	41932	41466	40532	40066	41700	40300	407	12300	500	31980	50	1	73799619	29778	6.50	1.26	12	0.02	6208.00	32046.00	66200	20220811	-39.05	39600	20230726	1.89	57900	-30.31	20230208	39600	1.89	20230726	66200	-39.05	20220811	39600	1.89	20230726	0.21	Y	021240	500	406 억	44861046	N	N	5190	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History