KissMeData/326030/price/prices-20240701.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,161201,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85700,1200,2,1.42,16267286300,188271,341.44,85000,88000,84100,109800,59200,84500,86404.54,10.53,0,13060,86833,85666,84733,83566,82633,86250,84150,392,25300,500,64220,100,1,78313250,67114,-204.05,23.66,12,0.24,-420.00,3622.00,104800,20240103,-18.23,73500,20231024,16.60,104800,-18.23,20240103,74900,14.42,20240628,104800,-18.23,20240103,73500,16.60,20231024,0.27,N,326030,500,391 억,,8244259,N,N,1481,N,00,N
20240731,151219,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86200,1700,2,2.01,14423537600,166774,302.45,85000,88000,84100,109800,59200,84500,86486.12,10.53,0,15052,86833,85666,84733,83566,82633,86250,84150,392,25300,500,64220,100,1,78313250,67506,-205.24,23.80,12,0.21,-420.00,3622.00,104800,20240103,-17.75,73500,20231024,17.28,104800,-17.75,20240103,74900,15.09,20240628,104800,-17.75,20240103,73500,17.28,20231024,0.27,N,326030,500,391 억,,8244259,N,N,1108,N,00,N
20240731,141218,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86000,1500,2,1.78,13191798000,152486,276.54,85000,88000,84100,109800,59200,84500,86512.20,10.53,0,17150,86833,85666,84733,83566,82633,86250,84150,392,25300,500,64220,100,1,78313250,67349,-204.76,23.74,12,0.19,-420.00,3622.00,104800,20240103,-17.94,73500,20231024,17.01,104800,-17.94,20240103,74900,14.82,20240628,104800,-17.94,20240103,73500,17.01,20231024,0.27,N,326030,500,391 억,,8244259,N,N,1108,N,00,N
20240731,131213,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86700,2200,2,2.60,10705667900,123626,224.20,85000,88000,84100,109800,59200,84500,86598.07,10.53,0,21882,86833,85666,84733,83566,82633,86250,84150,392,25300,500,64220,100,1,78313250,67898,-206.43,23.94,12,0.16,-420.00,3622.00,104800,20240103,-17.27,73500,20231024,17.96,104800,-17.27,20240103,74900,15.75,20240628,104800,-17.27,20240103,73500,17.96,20231024,0.27,N,326030,500,391 억,,8244259,N,N,1108,N,00,N
20240731,121212,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,87800,3300,2,3.91,8007893900,92753,168.21,85000,88000,84100,109800,59200,84500,86336.68,10.53,0,26499,86833,85666,84733,83566,82633,86250,84150,392,25300,500,64220,100,1,78313250,68759,-209.05,24.24,12,0.12,-420.00,3622.00,104800,20240103,-16.22,73500,20231024,19.46,104800,-16.22,20240103,74900,17.22,20240628,104800,-16.22,20240103,73500,19.46,20231024,0.27,N,326030,500,391 억,,8244259,N,N,1108,N,00,N
20240731,111215,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85800,1300,2,1.54,3729035600,43619,79.10,85000,86200,84100,109800,59200,84500,85492.22,10.53,0,2896,86833,85666,84733,83566,82633,86250,84150,392,25300,500,64220,100,1,78313250,67193,-204.29,23.69,12,0.06,-420.00,3622.00,104800,20240103,-18.13,73500,20231024,16.73,104800,-18.13,20240103,74900,14.55,20240628,104800,-18.13,20240103,73500,16.73,20231024,0.27,N,326030,500,391 억,,8244259,N,N,1108,N,00,N
20240731,101211,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85300,800,2,0.95,1563560700,18376,33.33,85000,85700,84100,109800,59200,84500,85088.71,10.53,0,272,86833,85666,84733,83566,82633,86250,84150,392,25300,500,64220,100,1,78313250,66801,-203.10,23.55,12,0.02,-420.00,3622.00,104800,20240103,-18.61,73500,20231024,16.05,104800,-18.61,20240103,74900,13.89,20240628,104800,-18.61,20240103,73500,16.05,20231024,0.27,N,326030,500,391 억,,8244259,N,N,1108,N,00,N
20240731,091210,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84800,300,2,0.36,145251000,1714,3.11,85000,85000,84100,109800,59200,84500,84751.20,10.53,0,283,86833,85666,84733,83566,82633,86250,84150,392,25300,500,64220,100,1,78313250,66410,-201.90,23.41,12,0.00,-420.00,3622.00,104800,20240103,-19.08,73500,20231024,15.37,104800,-19.08,20240103,74900,13.22,20240628,104800,-19.08,20240103,73500,15.37,20231024,0.27,N,326030,500,391 억,,8244259,N,N,1108,N,00,N
20240730,161141,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84500,-500,5,-0.59,4654784900,54995,66.95,84200,85900,83800,110500,59500,85000,84640.12,10.53,0,-6948,87266,86132,85066,83932,82866,86700,84500,392,25500,500,64600,100,1,78313250,66175,-201.19,23.33,12,0.07,-420.00,3622.00,104800,20240103,-19.37,73500,20231024,14.97,104800,-19.37,20240103,74900,12.82,20240628,104800,-19.37,20240103,73500,14.97,20231024,0.27,N,326030,500,391 억,,8248471,N,N,1108,N,00,N
20240730,151206,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84600,-400,5,-0.47,4336848500,51235,62.38,84200,85900,83800,110500,59500,85000,84646.17,10.53,0,-6725,87266,86132,85066,83932,82866,86700,84500,392,25500,500,64600,100,1,78313250,66253,-201.43,23.36,12,0.07,-420.00,3622.00,104800,20240103,-19.27,73500,20231024,15.10,104800,-19.27,20240103,74900,12.95,20240628,104800,-19.27,20240103,73500,15.10,20231024,0.27,N,326030,500,391 억,,8248471,N,N,219,N,00,N
20240730,141149,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84500,-500,5,-0.59,3738080100,44161,53.76,84200,85900,83800,110500,59500,85000,84646.60,10.53,0,-5416,87266,86132,85066,83932,82866,86700,84500,392,25500,500,64600,100,1,78313250,66175,-201.19,23.33,12,0.06,-420.00,3622.00,104800,20240103,-19.37,73500,20231024,14.97,104800,-19.37,20240103,74900,12.82,20240628,104800,-19.37,20240103,73500,14.97,20231024,0.27,N,326030,500,391 억,,8248471,N,N,219,N,00,N
20240730,131156,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84500,-500,5,-0.59,3211286700,37936,46.19,84200,85900,83800,110500,59500,85000,84650.07,10.53,0,-5919,87266,86132,85066,83932,82866,86700,84500,392,25500,500,64600,100,1,78313250,66175,-201.19,23.33,12,0.05,-420.00,3622.00,104800,20240103,-19.37,73500,20231024,14.97,104800,-19.37,20240103,74900,12.82,20240628,104800,-19.37,20240103,73500,14.97,20231024,0.27,N,326030,500,391 억,,8248471,N,N,219,N,00,N
20240730,121148,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84500,-500,5,-0.59,2144150600,25257,30.75,84200,85900,84000,110500,59500,85000,84893.30,10.53,0,-2136,87266,86132,85066,83932,82866,86700,84500,392,25500,500,64600,100,1,78313250,66175,-201.19,23.33,12,0.03,-420.00,3622.00,104800,20240103,-19.37,73500,20231024,14.97,104800,-19.37,20240103,74900,12.82,20240628,104800,-19.37,20240103,73500,14.97,20231024,0.27,N,326030,500,391 억,,8248471,N,N,219,N,00,N
20240730,111155,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84900,-100,5,-0.12,1788831400,21062,25.64,84200,85900,84000,110500,59500,85000,84931.68,10.53,0,-1367,87266,86132,85066,83932,82866,86700,84500,392,25500,500,64600,100,1,78313250,66488,-202.14,23.44,12,0.03,-420.00,3622.00,104800,20240103,-18.99,73500,20231024,15.51,104800,-18.99,20240103,74900,13.35,20240628,104800,-18.99,20240103,73500,15.51,20231024,0.27,N,326030,500,391 억,,8248471,N,N,219,N,00,N
20240730,101204,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84600,-400,5,-0.47,1470051700,17302,21.06,84200,85900,84000,110500,59500,85000,84964.25,10.53,0,-1706,87266,86132,85066,83932,82866,86700,84500,392,25500,500,64600,100,1,78313250,66253,-201.43,23.36,12,0.02,-420.00,3622.00,104800,20240103,-19.27,73500,20231024,15.10,104800,-19.27,20240103,74900,12.95,20240628,104800,-19.27,20240103,73500,15.10,20231024,0.27,N,326030,500,391 억,,8248471,N,N,219,N,00,N
20240730,091207,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85600,600,2,0.71,686129800,8073,9.83,84200,85900,84000,110500,59500,85000,84990.68,10.53,0,-187,87266,86132,85066,83932,82866,86700,84500,392,25500,500,64600,100,1,78313250,67036,-203.81,23.63,12,0.01,-420.00,3622.00,104800,20240103,-18.32,73500,20231024,16.46,104800,-18.32,20240103,74900,14.29,20240628,104800,-18.32,20240103,73500,16.46,20231024,0.27,N,326030,500,391 억,,8248471,N,N,219,N,00,N
20240729,161140,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85000,1300,2,1.55,7009700500,81977,155.40,84100,86200,84000,108800,58600,83700,85508.43,10.53,0,-1409,86166,84932,84266,83032,82366,84600,82700,392,25100,500,63610,100,1,78313250,66566,-202.38,23.47,12,0.10,-420.00,3622.00,104800,20240103,-18.89,73500,20231024,15.65,104800,-18.89,20240103,74900,13.48,20240628,104800,-18.89,20240103,73500,15.65,20231024,0.27,N,326030,500,391 억,,8250049,N,N,219,N,00,N
20240729,151157,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85000,1300,2,1.55,6221644500,72711,137.83,84100,86200,84000,108800,58600,83700,85566.89,10.53,0,2053,86166,84932,84266,83032,82366,84600,82700,392,25100,500,63610,100,1,78313250,66566,-202.38,23.47,12,0.09,-420.00,3622.00,104800,20240103,-18.89,73500,20231024,15.65,104800,-18.89,20240103,74900,13.48,20240628,104800,-18.89,20240103,73500,15.65,20231024,0.27,N,326030,500,391 억,,8250049,N,N,4892,N,00,N
20240729,141205,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85100,1400,2,1.67,5506578700,64306,121.90,84100,86200,84000,108800,58600,83700,85631.02,10.53,0,3318,86166,84932,84266,83032,82366,84600,82700,392,25100,500,63610,100,1,78313250,66645,-202.62,23.50,12,0.08,-420.00,3622.00,104800,20240103,-18.80,73500,20231024,15.78,104800,-18.80,20240103,74900,13.62,20240628,104800,-18.80,20240103,73500,15.78,20231024,0.27,N,326030,500,391 억,,8250049,N,N,4892,N,00,N
20240729,131200,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85800,2100,2,2.51,4458200000,52068,98.70,84100,86200,84000,108800,58600,83700,85622.83,10.53,0,5659,86166,84932,84266,83032,82366,84600,82700,392,25100,500,63610,100,1,78313250,67193,-204.29,23.69,12,0.07,-420.00,3622.00,104800,20240103,-18.13,73500,20231024,16.73,104800,-18.13,20240103,74900,14.55,20240628,104800,-18.13,20240103,73500,16.73,20231024,0.27,N,326030,500,391 억,,8250049,N,N,4892,N,00,N
20240729,121201,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85600,1900,2,2.27,3969423600,46368,87.90,84100,86200,84000,108800,58600,83700,85607.17,10.53,0,7004,86166,84932,84266,83032,82366,84600,82700,392,25100,500,63610,100,1,78313250,67036,-203.81,23.63,12,0.06,-420.00,3622.00,104800,20240103,-18.32,73500,20231024,16.46,104800,-18.32,20240103,74900,14.29,20240628,104800,-18.32,20240103,73500,16.46,20231024,0.27,N,326030,500,391 억,,8250049,N,N,4892,N,00,N
20240729,111149,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85900,2200,2,2.63,3000022900,35083,66.50,84100,86100,84000,108800,58600,83700,85512.41,10.53,0,8409,86166,84932,84266,83032,82366,84600,82700,392,25100,500,63610,100,1,78313250,67271,-204.52,23.72,12,0.04,-420.00,3622.00,104800,20240103,-18.03,73500,20231024,16.87,104800,-18.03,20240103,74900,14.69,20240628,104800,-18.03,20240103,73500,16.87,20231024,0.27,N,326030,500,391 억,,8250049,N,N,4892,N,00,N
20240729,101147,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85500,1800,2,2.15,2270451100,26558,50.34,84100,86100,84000,108800,58600,83700,85490.63,10.53,0,6032,86166,84932,84266,83032,82366,84600,82700,392,25100,500,63610,100,1,78313250,66958,-203.57,23.61,12,0.03,-420.00,3622.00,104800,20240103,-18.42,73500,20231024,16.33,104800,-18.42,20240103,74900,14.15,20240628,104800,-18.42,20240103,73500,16.33,20231024,0.27,N,326030,500,391 억,,8250049,N,N,4892,N,00,N
20240729,091145,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85600,1900,2,2.27,589349500,6927,13.13,84100,85800,84000,108800,58600,83700,85081.05,10.53,0,2071,86166,84932,84266,83032,82366,84600,82700,392,25100,500,63610,100,1,78313250,67036,-203.81,23.63,12,0.01,-420.00,3622.00,104800,20240103,-18.32,73500,20231024,16.46,104800,-18.32,20240103,74900,14.29,20240628,104800,-18.32,20240103,73500,16.46,20231024,0.27,N,326030,500,391 억,,8250049,N,N,4892,N,00,N
20240726,161127,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,83700,-600,5,-0.71,4440511400,52640,91.57,84500,85500,83600,109500,59100,84300,84358.87,10.54,0,1082,86700,85500,84400,83200,82100,84950,82650,392,25200,500,64060,100,1,78313250,65548,-199.29,23.11,12,0.07,-420.00,3622.00,104800,20240103,-20.13,73500,20231024,13.88,104800,-20.13,20240103,74900,11.75,20240628,104800,-20.13,20240103,73500,13.88,20231024,0.27,N,326030,500,391 억,,8254068,N,N,4890,N,00,N
20240726,151139,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,83900,-400,5,-0.47,4025838300,47688,82.96,84500,85500,83600,109500,59100,84300,84420.36,10.54,0,919,86700,85500,84400,83200,82100,84950,82650,392,25200,500,64060,100,1,78313250,65705,-199.76,23.16,12,0.06,-420.00,3622.00,104800,20240103,-19.94,73500,20231024,14.15,104800,-19.94,20240103,74900,12.02,20240628,104800,-19.94,20240103,73500,14.15,20231024,0.27,N,326030,500,391 억,,8254068,N,N,3021,N,00,N
20240726,141139,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84100,-200,5,-0.24,3238916800,38331,66.68,84500,85500,83600,109500,59100,84300,84498.63,10.54,0,-225,86700,85500,84400,83200,82100,84950,82650,392,25200,500,64060,100,1,78313250,65861,-200.24,23.22,12,0.05,-420.00,3622.00,104800,20240103,-19.75,73500,20231024,14.42,104800,-19.75,20240103,74900,12.28,20240628,104800,-19.75,20240103,73500,14.42,20231024,0.27,N,326030,500,391 억,,8254068,N,N,3021,N,00,N
20240726,131140,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84200,-100,5,-0.12,2728515000,32261,56.12,84500,85500,83600,109500,59100,84300,84576.27,10.54,0,-1256,86700,85500,84400,83200,82100,84950,82650,392,25200,500,64060,100,1,78313250,65940,-200.48,23.25,12,0.04,-420.00,3622.00,104800,20240103,-19.66,73500,20231024,14.56,104800,-19.66,20240103,74900,12.42,20240628,104800,-19.66,20240103,73500,14.56,20231024,0.27,N,326030,500,391 억,,8254068,N,N,3021,N,00,N
20240726,121146,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,83900,-400,5,-0.47,2332313500,27544,47.91,84500,85500,83600,109500,59100,84300,84675.92,10.54,0,-2292,86700,85500,84400,83200,82100,84950,82650,392,25200,500,64060,100,1,78313250,65705,-199.76,23.16,12,0.04,-420.00,3622.00,104800,20240103,-19.94,73500,20231024,14.15,104800,-19.94,20240103,74900,12.02,20240628,104800,-19.94,20240103,73500,14.15,20231024,0.27,N,326030,500,391 억,,8254068,N,N,3021,N,00,N
20240726,111145,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84700,400,2,0.47,1860724500,21934,38.16,84500,85500,83600,109500,59100,84300,84832.89,10.54,0,-1930,86700,85500,84400,83200,82100,84950,82650,392,25200,500,64060,100,1,78313250,66331,-201.67,23.38,12,0.03,-420.00,3622.00,104800,20240103,-19.18,73500,20231024,15.24,104800,-19.18,20240103,74900,13.08,20240628,104800,-19.18,20240103,73500,15.24,20231024,0.27,N,326030,500,391 억,,8254068,N,N,3021,N,00,N
20240726,101138,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84900,600,2,0.71,1419986800,16731,29.10,84500,85500,83600,109500,59100,84300,84871.60,10.54,0,-1002,86700,85500,84400,83200,82100,84950,82650,392,25200,500,64060,100,1,78313250,66488,-202.14,23.44,12,0.02,-420.00,3622.00,104800,20240103,-18.99,73500,20231024,15.51,104800,-18.99,20240103,74900,13.35,20240628,104800,-18.99,20240103,73500,15.51,20231024,0.27,N,326030,500,391 억,,8254068,N,N,3021,N,00,N
20240726,091138,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84400,100,2,0.12,155501100,1843,3.21,84500,84700,83600,109500,59100,84300,84373.90,10.54,0,-269,86700,85500,84400,83200,82100,84950,82650,392,25200,500,64060,100,1,78313250,66096,-200.95,23.30,12,0.00,-420.00,3622.00,104800,20240103,-19.47,73500,20231024,14.83,104800,-19.47,20240103,74900,12.68,20240628,104800,-19.47,20240103,73500,14.83,20231024,0.27,N,326030,500,391 억,,8254068,N,N,3021,N,00,N
20240725,161135,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84300,-700,5,-0.82,4849025900,57262,85.96,85300,85600,83300,110500,59500,85000,84682.60,10.53,0,7820,87800,86400,84600,83200,81400,87100,83900,392,25500,500,64600,100,1,78313250,66018,-200.71,23.27,12,0.07,-420.00,3622.00,104800,20240103,-19.56,73500,20231024,14.69,104800,-19.56,20240103,74900,12.55,20240628,104800,-19.56,20240103,73500,14.69,20231024,0.27,N,326030,500,391 억,,8247801,N,N,3021,N,00,N
20240725,151148,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84400,-600,5,-0.71,4260327000,50280,75.48,85300,85600,83300,110500,59500,85000,84732.03,10.53,0,6928,87800,86400,84600,83200,81400,87100,83900,392,25500,500,64600,100,1,78313250,66096,-200.95,23.30,12,0.06,-420.00,3622.00,104800,20240103,-19.47,73500,20231024,14.83,104800,-19.47,20240103,74900,12.68,20240628,104800,-19.47,20240103,73500,14.83,20231024,0.27,N,326030,500,391 억,,8247801,N,N,4194,N,00,N
20240725,141144,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84700,-300,5,-0.35,3684349600,43470,65.26,85300,85600,83300,110500,59500,85000,84756.13,10.53,0,6572,87800,86400,84600,83200,81400,87100,83900,392,25500,500,64600,100,1,78313250,66331,-201.67,23.38,12,0.06,-420.00,3622.00,104800,20240103,-19.18,73500,20231024,15.24,104800,-19.18,20240103,74900,13.08,20240628,104800,-19.18,20240103,73500,15.24,20231024,0.27,N,326030,500,391 억,,8247801,N,N,4194,N,00,N
20240725,131137,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84600,-400,5,-0.47,3195714900,37696,56.59,85300,85600,83300,110500,59500,85000,84775.96,10.53,0,6063,87800,86400,84600,83200,81400,87100,83900,392,25500,500,64600,100,1,78313250,66253,-201.43,23.36,12,0.05,-420.00,3622.00,104800,20240103,-19.27,73500,20231024,15.10,104800,-19.27,20240103,74900,12.95,20240628,104800,-19.27,20240103,73500,15.10,20231024,0.27,N,326030,500,391 억,,8247801,N,N,4194,N,00,N
20240725,121142,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84700,-300,5,-0.35,2955364700,34854,52.32,85300,85600,83300,110500,59500,85000,84792.69,10.53,0,6515,87800,86400,84600,83200,81400,87100,83900,392,25500,500,64600,100,1,78313250,66331,-201.67,23.38,12,0.04,-420.00,3622.00,104800,20240103,-19.18,73500,20231024,15.24,104800,-19.18,20240103,74900,13.08,20240628,104800,-19.18,20240103,73500,15.24,20231024,0.27,N,326030,500,391 억,,8247801,N,N,4194,N,00,N
20240725,111140,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84800,-200,5,-0.24,2659196000,31354,47.07,85300,85600,83300,110500,59500,85000,84812.01,10.53,0,5952,87800,86400,84600,83200,81400,87100,83900,392,25500,500,64600,100,1,78313250,66410,-201.90,23.41,12,0.04,-420.00,3622.00,104800,20240103,-19.08,73500,20231024,15.37,104800,-19.08,20240103,74900,13.22,20240628,104800,-19.08,20240103,73500,15.37,20231024,0.27,N,326030,500,391 억,,8247801,N,N,4194,N,00,N
20240725,101133,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84600,-400,5,-0.47,2090282500,24656,37.01,85300,85600,83300,110500,59500,85000,84777.83,10.53,0,4406,87800,86400,84600,83200,81400,87100,83900,392,25500,500,64600,100,1,78313250,66253,-201.43,23.36,12,0.03,-420.00,3622.00,104800,20240103,-19.27,73500,20231024,15.10,104800,-19.27,20240103,74900,12.95,20240628,104800,-19.27,20240103,73500,15.10,20231024,0.27,N,326030,500,391 억,,8247801,N,N,4194,N,00,N
20240725,091129,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85300,300,2,0.35,1060685500,12518,18.79,85300,85600,83300,110500,59500,85000,84732.78,10.53,0,3550,87800,86400,84600,83200,81400,87100,83900,392,25500,500,64600,100,1,78313250,66801,-203.10,23.55,12,0.02,-420.00,3622.00,104800,20240103,-18.61,73500,20231024,16.05,104800,-18.61,20240103,74900,13.89,20240628,104800,-18.61,20240103,73500,16.05,20231024,0.27,N,326030,500,391 억,,8247801,N,N,4194,N,00,N
20240724,161127,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85000,1200,2,1.43,5641521700,66435,94.04,83000,86000,82800,108900,58700,83800,84917.87,10.51,0,14456,86533,85166,84433,83066,82333,84800,82700,392,25100,500,63680,100,1,78313250,66566,-202.38,23.47,12,0.08,-420.00,3622.00,104800,20240103,-18.89,73500,20231024,15.65,104800,-18.89,20240103,74900,13.48,20240628,104800,-18.89,20240103,73500,15.65,20231024,0.28,N,326030,500,391 억,,8233041,N,N,4194,N,00,N
20240724,151144,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85300,1500,2,1.79,5170931900,60902,86.21,83000,86000,82800,108900,58700,83800,84905.78,10.51,0,14542,86533,85166,84433,83066,82333,84800,82700,392,25100,500,63680,100,1,78313250,66801,-203.10,23.55,12,0.08,-420.00,3622.00,104800,20240103,-18.61,73500,20231024,16.05,104800,-18.61,20240103,74900,13.89,20240628,104800,-18.61,20240103,73500,16.05,20231024,0.28,N,326030,500,391 억,,8233041,N,N,925,N,00,N
20240724,141138,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85300,1500,2,1.79,4641625400,54694,77.42,83000,86000,82800,108900,58700,83800,84865.35,10.51,0,12732,86533,85166,84433,83066,82333,84800,82700,392,25100,500,63680,100,1,78313250,66801,-203.10,23.55,12,0.07,-420.00,3622.00,104800,20240103,-18.61,73500,20231024,16.05,104800,-18.61,20240103,74900,13.89,20240628,104800,-18.61,20240103,73500,16.05,20231024,0.28,N,326030,500,391 억,,8233041,N,N,925,N,00,N
20240724,131143,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85600,1800,2,2.15,4232422400,49906,70.65,83000,86000,82800,108900,58700,83800,84807.89,10.51,0,12643,86533,85166,84433,83066,82333,84800,82700,392,25100,500,63680,100,1,78313250,67036,-203.81,23.63,12,0.06,-420.00,3622.00,104800,20240103,-18.32,73500,20231024,16.46,104800,-18.32,20240103,74900,14.29,20240628,104800,-18.32,20240103,73500,16.46,20231024,0.28,N,326030,500,391 억,,8233041,N,N,925,N,00,N
20240724,121141,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85200,1400,2,1.67,3487086400,41146,58.25,83000,86000,82800,108900,58700,83800,84749.10,10.51,0,7866,86533,85166,84433,83066,82333,84800,82700,392,25100,500,63680,100,1,78313250,66723,-202.86,23.52,12,0.05,-420.00,3622.00,104800,20240103,-18.70,73500,20231024,15.92,104800,-18.70,20240103,74900,13.75,20240628,104800,-18.70,20240103,73500,15.92,20231024,0.28,N,326030,500,391 억,,8233041,N,N,925,N,00,N
20240724,111140,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85300,1500,2,1.79,2982011300,35213,49.85,83000,86000,82800,108900,58700,83800,84684.95,10.51,0,5528,86533,85166,84433,83066,82333,84800,82700,392,25100,500,63680,100,1,78313250,66801,-203.10,23.55,12,0.04,-420.00,3622.00,104800,20240103,-18.61,73500,20231024,16.05,104800,-18.61,20240103,74900,13.89,20240628,104800,-18.61,20240103,73500,16.05,20231024,0.28,N,326030,500,391 억,,8233041,N,N,925,N,00,N
20240724,101206,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85500,1700,2,2.03,1876601600,22297,31.56,83000,85600,82800,108900,58700,83800,84163.86,10.51,0,4586,86533,85166,84433,83066,82333,84800,82700,392,25100,500,63680,100,1,78313250,66958,-203.57,23.61,12,0.03,-420.00,3622.00,104800,20240103,-18.42,73500,20231024,16.33,104800,-18.42,20240103,74900,14.15,20240628,104800,-18.42,20240103,73500,16.33,20231024,0.28,N,326030,500,391 억,,8233041,N,N,925,N,00,N
20240724,091129,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,83200,-600,5,-0.72,391154000,4707,6.66,83000,83800,82800,108900,58700,83800,83100.49,10.51,0,433,86533,85166,84433,83066,82333,84800,82700,392,25100,500,63680,100,1,78313250,65157,-198.10,22.97,12,0.01,-420.00,3622.00,104800,20240103,-20.61,73500,20231024,13.20,104800,-20.61,20240103,74900,11.08,20240628,104800,-20.61,20240103,73500,13.20,20231024,0.28,N,326030,500,391 억,,8233041,N,N,925,N,00,N
20240723,161120,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,83800,-1500,5,-1.76,5941912000,70352,101.36,85300,85800,83700,110800,59800,85300,84460.46,10.48,0,9147,88166,86732,85666,84232,83166,86200,83700,392,25500,500,64820,100,1,78313250,65627,-199.52,23.14,12,0.09,-420.00,3622.00,104800,20240103,-20.04,73500,20231024,14.01,104800,-20.04,20240103,74900,11.88,20240628,104800,-20.04,20240103,73500,14.01,20231024,0.28,N,326030,500,391 억,,8208054,N,N,925,N,00,N
20240723,151150,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,83800,-1500,5,-1.76,5413237100,64045,92.27,85300,85800,83700,110800,59800,85300,84522.40,10.48,0,6103,88166,86732,85666,84232,83166,86200,83700,392,25500,500,64820,100,1,78313250,65627,-199.52,23.14,12,0.08,-420.00,3622.00,104800,20240103,-20.04,73500,20231024,14.01,104800,-20.04,20240103,74900,11.88,20240628,104800,-20.04,20240103,73500,14.01,20231024,0.28,N,326030,500,391 억,,8208054,N,N,431,N,00,N
20240723,141124,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84100,-1200,5,-1.41,4429997500,52340,75.41,85300,85800,84000,110800,59800,85300,84638.85,10.48,0,4280,88166,86732,85666,84232,83166,86200,83700,392,25500,500,64820,100,1,78313250,65861,-200.24,23.22,12,0.07,-420.00,3622.00,104800,20240103,-19.75,73500,20231024,14.42,104800,-19.75,20240103,74900,12.28,20240628,104800,-19.75,20240103,73500,14.42,20231024,0.28,N,326030,500,391 억,,8208054,N,N,431,N,00,N
20240723,131120,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84400,-900,5,-1.06,3814906900,45034,64.88,85300,85800,84100,110800,59800,85300,84711.70,10.48,0,2572,88166,86732,85666,84232,83166,86200,83700,392,25500,500,64820,100,1,78313250,66096,-200.95,23.30,12,0.06,-420.00,3622.00,104800,20240103,-19.47,73500,20231024,14.83,104800,-19.47,20240103,74900,12.68,20240628,104800,-19.47,20240103,73500,14.83,20231024,0.28,N,326030,500,391 억,,8208054,N,N,431,N,00,N
20240723,121129,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84600,-700,5,-0.82,3204027000,37786,54.44,85300,85800,84300,110800,59800,85300,84794.02,10.48,0,1961,88166,86732,85666,84232,83166,86200,83700,392,25500,500,64820,100,1,78313250,66253,-201.43,23.36,12,0.05,-420.00,3622.00,104800,20240103,-19.27,73500,20231024,15.10,104800,-19.27,20240103,74900,12.95,20240628,104800,-19.27,20240103,73500,15.10,20231024,0.28,N,326030,500,391 억,,8208054,N,N,431,N,00,N
20240723,111127,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84600,-700,5,-0.82,2589672100,30526,43.98,85300,85800,84300,110800,59800,85300,84834.96,10.48,0,646,88166,86732,85666,84232,83166,86200,83700,392,25500,500,64820,100,1,78313250,66253,-201.43,23.36,12,0.04,-420.00,3622.00,104800,20240103,-19.27,73500,20231024,15.10,104800,-19.27,20240103,74900,12.95,20240628,104800,-19.27,20240103,73500,15.10,20231024,0.28,N,326030,500,391 억,,8208054,N,N,431,N,00,N
20240723,101122,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85000,-300,5,-0.35,1766881400,20812,29.98,85300,85800,84300,110800,59800,85300,84897.24,10.48,0,-1142,88166,86732,85666,84232,83166,86200,83700,392,25500,500,64820,100,1,78313250,66566,-202.38,23.47,12,0.03,-420.00,3622.00,104800,20240103,-18.89,73500,20231024,15.65,104800,-18.89,20240103,74900,13.48,20240628,104800,-18.89,20240103,73500,15.65,20231024,0.28,N,326030,500,391 억,,8208054,N,N,431,N,00,N
20240723,091135,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85000,-300,5,-0.35,539537200,6337,9.13,85300,85800,84700,110800,59800,85300,85140.79,10.48,0,-2602,88166,86732,85666,84232,83166,86200,83700,392,25500,500,64820,100,1,78313250,66566,-202.38,23.47,12,0.01,-420.00,3622.00,104800,20240103,-18.89,73500,20231024,15.65,104800,-18.89,20240103,74900,13.48,20240628,104800,-18.89,20240103,73500,15.65,20231024,0.28,N,326030,500,391 억,,8208054,N,N,431,N,00,N
20240722,161114,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85300,-1100,5,-1.27,5919283000,69028,86.66,86000,87100,84600,112300,60500,86400,85752.13,10.47,0,2807,88266,87332,85766,84832,83266,87800,85300,392,25900,500,65660,100,1,78313250,66801,-203.10,23.55,12,0.09,-420.00,3622.00,104800,20240103,-18.61,73500,20231024,16.05,104800,-18.61,20240103,74900,13.89,20240628,104800,-18.61,20240103,73500,16.05,20231024,0.29,N,326030,500,391 억,,8200255,N,N,431,N,00,N
20240722,151126,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85500,-900,5,-1.04,5493265600,64038,80.39,86000,87100,84600,112300,60500,86400,85781.25,10.47,0,3571,88266,87332,85766,84832,83266,87800,85300,392,25900,500,65660,100,1,78313250,66958,-203.57,23.61,12,0.08,-420.00,3622.00,104800,20240103,-18.42,73500,20231024,16.33,104800,-18.42,20240103,74900,14.15,20240628,104800,-18.42,20240103,73500,16.33,20231024,0.29,N,326030,500,391 억,,8200255,N,N,2465,N,00,N
20240722,141133,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85300,-1100,5,-1.27,4794281900,55860,70.13,86000,87100,84600,112300,60500,86400,85826.64,10.47,0,2232,88266,87332,85766,84832,83266,87800,85300,392,25900,500,65660,100,1,78313250,66801,-203.10,23.55,12,0.07,-420.00,3622.00,104800,20240103,-18.61,73500,20231024,16.05,104800,-18.61,20240103,74900,13.89,20240628,104800,-18.61,20240103,73500,16.05,20231024,0.29,N,326030,500,391 억,,8200255,N,N,2465,N,00,N
20240722,131128,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85300,-1100,5,-1.27,4082910600,47529,59.67,86000,87100,84600,112300,60500,86400,85903.46,10.47,0,-392,88266,87332,85766,84832,83266,87800,85300,392,25900,500,65660,100,1,78313250,66801,-203.10,23.55,12,0.06,-420.00,3622.00,104800,20240103,-18.61,73500,20231024,16.05,104800,-18.61,20240103,74900,13.89,20240628,104800,-18.61,20240103,73500,16.05,20231024,0.29,N,326030,500,391 억,,8200255,N,N,2465,N,00,N
20240722,121126,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85700,-700,5,-0.81,3731423100,43408,54.49,86000,87100,84600,112300,60500,86400,85961.54,10.47,0,-810,88266,87332,85766,84832,83266,87800,85300,392,25900,500,65660,100,1,78313250,67114,-204.05,23.66,12,0.06,-420.00,3622.00,104800,20240103,-18.23,73500,20231024,16.60,104800,-18.23,20240103,74900,14.42,20240628,104800,-18.23,20240103,73500,16.60,20231024,0.29,N,326030,500,391 억,,8200255,N,N,2465,N,00,N
20240722,111123,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85400,-1000,5,-1.16,3161626800,36749,46.13,86000,87100,84600,112300,60500,86400,86032.90,10.47,0,-1490,88266,87332,85766,84832,83266,87800,85300,392,25900,500,65660,100,1,78313250,66880,-203.33,23.58,12,0.05,-420.00,3622.00,104800,20240103,-18.51,73500,20231024,16.19,104800,-18.51,20240103,74900,14.02,20240628,104800,-18.51,20240103,73500,16.19,20231024,0.29,N,326030,500,391 억,,8200255,N,N,2465,N,00,N
20240722,101123,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86000,-400,5,-0.46,1865049600,21551,27.05,86000,87100,85600,112300,60500,86400,86541.27,10.47,0,-1573,88266,87332,85766,84832,83266,87800,85300,392,25900,500,65660,100,1,78313250,67349,-204.76,23.74,12,0.03,-420.00,3622.00,104800,20240103,-17.94,73500,20231024,17.01,104800,-17.94,20240103,74900,14.82,20240628,104800,-17.94,20240103,73500,17.01,20231024,0.29,N,326030,500,391 억,,8200255,N,N,2465,N,00,N
20240722,091127,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86300,-100,5,-0.12,280374100,3254,4.09,86000,86600,85600,112300,60500,86400,86162.18,10.47,0,540,88266,87332,85766,84832,83266,87800,85300,392,25900,500,65660,100,1,78313250,67584,-205.48,23.83,12,0.00,-420.00,3622.00,104800,20240103,-17.65,73500,20231024,17.41,104800,-17.65,20240103,74900,15.22,20240628,104800,-17.65,20240103,73500,17.41,20231024,0.29,N,326030,500,391 억,,8200255,N,N,2465,N,00,N
20240719,161056,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86400,100,2,0.12,6829934400,79571,32.35,85100,86700,84200,112100,60500,86300,85831.51,10.47,0,-3988,89100,87700,86100,84700,83100,88400,85400,392,25800,500,65580,100,1,78313250,67663,-205.71,23.85,12,0.10,-420.00,3622.00,104800,20240103,-17.56,73500,20231024,17.55,104800,-17.56,20240103,74900,15.35,20240628,104800,-17.56,20240103,73500,17.55,20231024,0.30,N,326030,500,391 억,,8201453,N,N,2465,N,00,N
20240719,151107,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86000,-300,5,-0.35,6376419600,74318,30.22,85100,86700,84200,112100,60500,86300,85798.84,10.47,0,-5355,89100,87700,86100,84700,83100,88400,85400,392,25800,500,65580,100,1,78313250,67349,-204.76,23.74,12,0.09,-420.00,3622.00,104800,20240103,-17.94,73500,20231024,17.01,104800,-17.94,20240103,74900,14.82,20240628,104800,-17.94,20240103,73500,17.01,20231024,0.30,N,326030,500,391 억,,8201453,N,N,1286,N,00,N
20240719,141110,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86200,-100,5,-0.12,5162493600,60264,24.50,85100,86600,84200,112100,60500,86300,85664.19,10.47,0,-5300,89100,87700,86100,84700,83100,88400,85400,392,25800,500,65580,100,1,78313250,67506,-205.24,23.80,12,0.08,-420.00,3622.00,104800,20240103,-17.75,73500,20231024,17.28,104800,-17.75,20240103,74900,15.09,20240628,104800,-17.75,20240103,73500,17.28,20231024,0.30,N,326030,500,391 억,,8201453,N,N,1286,N,00,N
20240719,131100,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85700,-600,5,-0.70,4272050300,49940,20.31,85100,86600,84200,112100,60500,86300,85543.02,10.47,0,-3730,89100,87700,86100,84700,83100,88400,85400,392,25800,500,65580,100,1,78313250,67114,-204.05,23.66,12,0.06,-420.00,3622.00,104800,20240103,-18.23,73500,20231024,16.60,104800,-18.23,20240103,74900,14.42,20240628,104800,-18.23,20240103,73500,16.60,20231024,0.30,N,326030,500,391 억,,8201453,N,N,1286,N,00,N
20240719,121058,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86000,-300,5,-0.35,3743356400,43778,17.80,85100,86600,84200,112100,60500,86300,85506.95,10.47,0,-1283,89100,87700,86100,84700,83100,88400,85400,392,25800,500,65580,100,1,78313250,67349,-204.76,23.74,12,0.06,-420.00,3622.00,104800,20240103,-17.94,73500,20231024,17.01,104800,-17.94,20240103,74900,14.82,20240628,104800,-17.94,20240103,73500,17.01,20231024,0.30,N,326030,500,391 억,,8201453,N,N,1286,N,00,N
20240719,111110,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85600,-700,5,-0.81,3177265900,37186,15.12,85100,86600,84200,112100,60500,86300,85441.56,10.47,0,980,89100,87700,86100,84700,83100,88400,85400,392,25800,500,65580,100,1,78313250,67036,-203.81,23.63,12,0.05,-420.00,3622.00,104800,20240103,-18.32,73500,20231024,16.46,104800,-18.32,20240103,74900,14.29,20240628,104800,-18.32,20240103,73500,16.46,20231024,0.30,N,326030,500,391 억,,8201453,N,N,1286,N,00,N
20240719,101056,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86300,0,3,0.00,2150108300,25245,10.26,85100,86500,84200,112100,60500,86300,85167.79,10.47,0,280,89100,87700,86100,84700,83100,88400,85400,392,25800,500,65580,100,1,78313250,67584,-205.48,23.83,12,0.03,-420.00,3622.00,104800,20240103,-17.65,73500,20231024,17.41,104800,-17.65,20240103,74900,15.22,20240628,104800,-17.65,20240103,73500,17.41,20231024,0.30,N,326030,500,391 억,,8201453,N,N,1286,N,00,N
20240719,091112,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84900,-1400,5,-1.62,783616600,9251,3.76,85100,85200,84200,112100,60500,86300,84698.88,10.47,0,-1262,89100,87700,86100,84700,83100,88400,85400,392,25800,500,65580,100,1,78313250,66488,-202.14,23.44,12,0.01,-420.00,3622.00,104800,20240103,-18.99,73500,20231024,15.51,104800,-18.99,20240103,74900,13.35,20240628,104800,-18.99,20240103,73500,15.51,20231024,0.30,N,326030,500,391 억,,8201453,N,N,1286,N,00,N
20240718,161049,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86300,1200,2,1.41,21153770500,245370,93.28,85500,87500,84500,110600,59600,85100,86212.09,10.50,0,-25819,88300,86700,84800,83200,81300,87500,84000,392,25500,500,64670,100,1,78313250,67584,-205.48,23.83,12,0.31,-420.00,3622.00,104800,20240103,-17.65,72700,20230712,18.71,104800,-17.65,20240103,74900,15.22,20240628,104800,-17.65,20240103,73500,17.41,20231024,0.29,N,326030,500,391 억,,8226769,N,N,1286,N,00,N
20240718,151100,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85800,700,2,0.82,20149027600,233718,88.85,85500,87500,84500,110600,59600,85100,86211.33,10.50,0,-29362,88300,86700,84800,83200,81300,87500,84000,392,25500,500,64670,100,1,78313250,67193,-204.29,23.69,12,0.30,-420.00,3622.00,104800,20240103,-18.13,72700,20230712,18.02,104800,-18.13,20240103,74900,14.55,20240628,104800,-18.13,20240103,73500,16.73,20231024,0.29,N,326030,500,391 억,,8226769,N,N,3251,N,00,N
20240718,141051,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86600,1500,2,1.76,18050689100,209423,79.61,85500,87500,84500,110600,59600,85100,86193.01,10.50,0,-28323,88300,86700,84800,83200,81300,87500,84000,392,25500,500,64670,100,1,78313250,67819,-206.19,23.91,12,0.27,-420.00,3622.00,104800,20240103,-17.37,72700,20230712,19.12,104800,-17.37,20240103,74900,15.62,20240628,104800,-17.37,20240103,73500,17.82,20231024,0.29,N,326030,500,391 억,,8226769,N,N,3251,N,00,N
20240718,131052,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85400,300,2,0.35,14723826800,170543,64.83,85500,87500,84500,110600,59600,85100,86335.71,10.50,0,-25589,88300,86700,84800,83200,81300,87500,84000,392,25500,500,64670,100,1,78313250,66880,-203.33,23.58,12,0.22,-420.00,3622.00,104800,20240103,-18.51,72700,20230712,17.47,104800,-18.51,20240103,74900,14.02,20240628,104800,-18.51,20240103,73500,16.19,20231024,0.29,N,326030,500,391 억,,8226769,N,N,3251,N,00,N
20240718,121052,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86900,1800,2,2.12,11403632600,132353,50.31,85500,87000,84500,110600,59600,85100,86161.55,10.50,0,-17031,88300,86700,84800,83200,81300,87500,84000,392,25500,500,64670,100,1,78313250,68054,-206.90,23.99,12,0.17,-420.00,3622.00,104800,20240103,-17.08,72700,20230712,19.53,104800,-17.08,20240103,74900,16.02,20240628,104800,-17.08,20240103,73500,18.23,20231024,0.29,N,326030,500,391 억,,8226769,N,N,3251,N,00,N
20240718,111059,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86700,1600,2,1.88,8488720400,98767,37.55,85500,86800,84500,110600,59600,85100,85947.80,10.50,0,-17684,88300,86700,84800,83200,81300,87500,84000,392,25500,500,64670,100,1,78313250,67898,-206.43,23.94,12,0.13,-420.00,3622.00,104800,20240103,-17.27,72700,20230712,19.26,104800,-17.27,20240103,74900,15.75,20240628,104800,-17.27,20240103,73500,17.96,20231024,0.29,N,326030,500,391 억,,8226769,N,N,3251,N,00,N
20240718,101101,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86200,1100,2,1.29,5903161600,68805,26.16,85500,86800,84500,110600,59600,85100,85796.55,10.50,0,-10181,88300,86700,84800,83200,81300,87500,84000,392,25500,500,64670,100,1,78313250,67506,-205.24,23.80,12,0.09,-420.00,3622.00,104800,20240103,-17.75,72700,20230712,18.57,104800,-17.75,20240103,74900,15.09,20240628,104800,-17.75,20240103,73500,17.28,20231024,0.29,N,326030,500,391 억,,8226769,N,N,3251,N,00,N
20240718,091102,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84700,-400,5,-0.47,1121493000,13177,5.01,85500,85500,84500,110600,59600,85100,85109.96,10.50,0,-3135,88300,86700,84800,83200,81300,87500,84000,392,25500,500,64670,100,1,78313250,66331,-201.67,23.38,12,0.02,-420.00,3622.00,104800,20240103,-19.18,72700,20230712,16.51,104800,-19.18,20240103,74900,13.08,20240628,104800,-19.18,20240103,73500,15.24,20231024,0.29,N,326030,500,391 억,,8226769,N,N,3251,N,00,N
20240717,161147,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85100,3300,2,4.03,22363817900,262046,366.53,83300,86400,82900,106300,57300,81800,85343.19,10.42,0,74451,83866,82832,81666,80632,79466,82250,80050,392,24500,500,62160,100,1,78313250,66645,-202.62,23.50,12,0.33,-420.00,3622.00,104800,20240103,-18.80,72700,20230712,17.06,104800,-18.80,20240103,74900,13.62,20240628,104800,-18.80,20240103,73500,15.78,20231024,0.30,N,326030,500,391 억,,8158496,N,N,3251,N,00,N
20240717,151153,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85200,3400,2,4.16,21567733100,252694,353.45,83300,86400,82900,106300,57300,81800,85351.20,10.42,0,74687,83866,82832,81666,80632,79466,82250,80050,392,24500,500,62160,100,1,78313250,66723,-202.86,23.52,12,0.32,-420.00,3622.00,104800,20240103,-18.70,72700,20230712,17.19,104800,-18.70,20240103,74900,13.75,20240628,104800,-18.70,20240103,73500,15.92,20231024,0.30,N,326030,500,391 억,,8158496,N,N,1045,N,00,N
20240717,141150,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85500,3700,2,4.52,19712981100,230965,323.06,83300,86400,82900,106300,57300,81800,85350.53,10.42,0,77284,83866,82832,81666,80632,79466,82250,80050,392,24500,500,62160,100,1,78313250,66958,-203.57,23.61,12,0.29,-420.00,3622.00,104800,20240103,-18.42,72700,20230712,17.61,104800,-18.42,20240103,74900,14.15,20240628,104800,-18.42,20240103,73500,16.33,20231024,0.30,N,326030,500,391 억,,8158496,N,N,1045,N,00,N
20240717,131147,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85700,3900,2,4.77,18178905200,213045,297.99,83300,86400,82900,106300,57300,81800,85328.96,10.42,0,78895,83866,82832,81666,80632,79466,82250,80050,392,24500,500,62160,100,1,78313250,67114,-204.05,23.66,12,0.27,-420.00,3622.00,104800,20240103,-18.23,72700,20230712,17.88,104800,-18.23,20240103,74900,14.42,20240628,104800,-18.23,20240103,73500,16.60,20231024,0.30,N,326030,500,391 억,,8158496,N,N,1045,N,00,N
20240717,121149,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85800,4000,2,4.89,17193747500,201550,281.92,83300,86400,82900,106300,57300,81800,85307.62,10.42,0,79791,83866,82832,81666,80632,79466,82250,80050,392,24500,500,62160,100,1,78313250,67193,-204.29,23.69,12,0.26,-420.00,3622.00,104800,20240103,-18.13,72700,20230712,18.02,104800,-18.13,20240103,74900,14.55,20240628,104800,-18.13,20240103,73500,16.73,20231024,0.30,N,326030,500,391 억,,8158496,N,N,1045,N,00,N
20240717,111151,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,85800,4000,2,4.89,15520582000,182088,254.69,83300,86400,82900,106300,57300,81800,85236.73,10.42,0,77634,83866,82832,81666,80632,79466,82250,80050,392,24500,500,62160,100,1,78313250,67193,-204.29,23.69,12,0.23,-420.00,3622.00,104800,20240103,-18.13,72700,20230712,18.02,104800,-18.13,20240103,74900,14.55,20240628,104800,-18.13,20240103,73500,16.73,20231024,0.30,N,326030,500,391 억,,8158496,N,N,1045,N,00,N
20240717,101154,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,86400,4600,2,5.62,13591957900,159599,223.24,83300,86400,82900,106300,57300,81800,85163.20,10.42,0,73294,83866,82832,81666,80632,79466,82250,80050,392,24500,500,62160,100,1,78313250,67663,-205.71,23.85,12,0.20,-420.00,3622.00,104800,20240103,-17.56,72700,20230712,18.84,104800,-17.56,20240103,74900,15.35,20240628,104800,-17.56,20240103,73500,17.55,20231024,0.30,N,326030,500,391 억,,8158496,N,N,1045,N,00,N
20240717,090937,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,84300,2500,2,3.06,4056415800,48119,67.31,83300,85400,82900,106300,57300,81800,84299.72,10.42,0,19186,83866,82832,81666,80632,79466,82250,80050,392,24500,500,62160,100,1,78313250,66018,-200.71,23.27,12,0.06,-420.00,3622.00,104800,20240103,-19.56,72700,20230712,15.96,104800,-19.56,20240103,74900,12.55,20240628,104800,-19.56,20240103,73500,14.69,20231024,0.30,N,326030,500,391 억,,8158496,N,N,1045,N,00,N
20240716,161151,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,81800,0,3,0.00,5812298100,71116,97.10,82200,82700,80500,106300,57300,81800,81729.68,10.43,0,-7865,84533,83166,82433,81066,80333,82800,80700,392,24500,500,62160,100,1,78313250,64060,-194.76,22.58,12,0.09,-420.00,3622.00,104800,20240103,-21.95,72700,20230712,12.52,104800,-21.95,20240103,74900,9.21,20240628,104800,-21.95,20240103,73500,11.29,20231024,0.30,N,326030,500,391 억,,8164867,N,N,1045,N,00,N
20240716,151205,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82100,300,2,0.37,5355040800,65529,89.47,82200,82700,80500,106300,57300,81800,81720.16,10.43,0,-6834,84533,83166,82433,81066,80333,82800,80700,392,24500,500,62160,100,1,78313250,64295,-195.48,22.67,12,0.08,-420.00,3622.00,104800,20240103,-21.66,72700,20230712,12.93,104800,-21.66,20240103,74900,9.61,20240628,104800,-21.66,20240103,73500,11.70,20231024,0.30,N,326030,500,391 억,,8164867,N,N,325,N,00,N
20240716,141159,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,81800,0,3,0.00,4699152500,57541,78.56,82200,82700,80500,106300,57300,81800,81666.16,10.43,0,-4893,84533,83166,82433,81066,80333,82800,80700,392,24500,500,62160,100,1,78313250,64060,-194.76,22.58,12,0.07,-420.00,3622.00,104800,20240103,-21.95,72700,20230712,12.52,104800,-21.95,20240103,74900,9.21,20240628,104800,-21.95,20240103,73500,11.29,20231024,0.30,N,326030,500,391 억,,8164867,N,N,325,N,00,N
20240716,131200,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82400,600,2,0.73,3988553400,48875,66.73,82200,82700,80500,106300,57300,81800,81607.22,10.43,0,-1447,84533,83166,82433,81066,80333,82800,80700,392,24500,500,62160,100,1,78313250,64530,-196.19,22.75,12,0.06,-420.00,3622.00,104800,20240103,-21.37,72700,20230712,13.34,104800,-21.37,20240103,74900,10.01,20240628,104800,-21.37,20240103,73500,12.11,20231024,0.30,N,326030,500,391 억,,8164867,N,N,325,N,00,N
20240716,121156,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,81200,-600,5,-0.73,3179366600,39005,53.26,82200,82700,80500,106300,57300,81800,81511.76,10.43,0,-953,84533,83166,82433,81066,80333,82800,80700,392,24500,500,62160,100,1,78313250,63590,-193.33,22.42,12,0.05,-420.00,3622.00,104800,20240103,-22.52,72700,20230712,11.69,104800,-22.52,20240103,74900,8.41,20240628,104800,-22.52,20240103,73500,10.48,20231024,0.30,N,326030,500,391 억,,8164867,N,N,325,N,00,N
20240716,111158,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80800,-1000,5,-1.22,2810150500,34451,47.04,82200,82700,80500,106300,57300,81800,81569.48,10.43,0,-1098,84533,83166,82433,81066,80333,82800,80700,392,24500,500,62160,100,1,78313250,63277,-192.38,22.31,12,0.04,-420.00,3622.00,104800,20240103,-22.90,72700,20230712,11.14,104800,-22.90,20240103,74900,7.88,20240628,104800,-22.90,20240103,73500,9.93,20231024,0.30,N,326030,500,391 억,,8164867,N,N,325,N,00,N
20240716,101158,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,81200,-600,5,-0.73,1851064200,22609,30.87,82200,82700,81200,106300,57300,81800,81872.90,10.43,0,-2344,84533,83166,82433,81066,80333,82800,80700,392,24500,500,62160,100,1,78313250,63590,-193.33,22.42,12,0.03,-420.00,3622.00,104800,20240103,-22.52,72700,20230712,11.69,104800,-22.52,20240103,74900,8.41,20240628,104800,-22.52,20240103,73500,10.48,20231024,0.30,N,326030,500,391 억,,8164867,N,N,325,N,00,N
20240716,091157,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82300,500,2,0.61,384392600,4668,6.37,82200,82700,82000,106300,57300,81800,82346.55,10.43,0,1166,84533,83166,82433,81066,80333,82800,80700,392,24500,500,62160,100,1,78313250,64452,-195.95,22.72,12,0.01,-420.00,3622.00,104800,20240103,-21.47,72700,20230712,13.20,104800,-21.47,20240103,74900,9.88,20240628,104800,-21.47,20240103,73500,11.97,20231024,0.30,N,326030,500,391 억,,8164867,N,N,325,N,00,N
20240715,161139,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,81800,-1200,5,-1.45,6010277300,73058,50.12,83800,83800,81700,107900,58100,83000,82267.43,10.41,0,-2009,86000,84500,82300,80800,78600,85250,81550,392,24900,500,63080,100,1,78313250,64060,-194.76,22.58,12,0.09,-420.00,3622.00,104800,20240103,-21.95,72700,20230712,12.52,104800,-21.95,20240103,74900,9.21,20240628,104800,-21.95,20240103,73500,11.29,20231024,0.31,N,326030,500,391 억,,8156032,N,N,325,N,00,N
20240715,151147,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82100,-900,5,-1.08,5063041900,61487,42.18,83800,83800,81700,107900,58100,83000,82343.29,10.41,0,568,86000,84500,82300,80800,78600,85250,81550,392,24900,500,63080,100,1,78313250,64295,-195.48,22.67,12,0.08,-420.00,3622.00,104800,20240103,-21.66,72700,20230712,12.93,104800,-21.66,20240103,74900,9.61,20240628,104800,-21.66,20240103,73500,11.70,20231024,0.31,N,326030,500,391 억,,8156032,N,N,1694,N,00,N
20240715,141144,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82300,-700,5,-0.84,4295414900,52151,35.77,83800,83800,81700,107900,58100,83000,82364.96,10.41,0,743,86000,84500,82300,80800,78600,85250,81550,392,24900,500,63080,100,1,78313250,64452,-195.95,22.72,12,0.07,-420.00,3622.00,104800,20240103,-21.47,72700,20230712,13.20,104800,-21.47,20240103,74900,9.88,20240628,104800,-21.47,20240103,73500,11.97,20231024,0.31,N,326030,500,391 억,,8156032,N,N,1694,N,00,N
20240715,131147,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82200,-800,5,-0.96,3585273500,43525,29.86,83800,83800,81700,107900,58100,83000,82372.74,10.41,0,1341,86000,84500,82300,80800,78600,85250,81550,392,24900,500,63080,100,1,78313250,64373,-195.71,22.69,12,0.06,-420.00,3622.00,104800,20240103,-21.56,72700,20230712,13.07,104800,-21.56,20240103,74900,9.75,20240628,104800,-21.56,20240103,73500,11.84,20231024,0.31,N,326030,500,391 억,,8156032,N,N,1694,N,00,N
20240715,121145,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,81900,-1100,5,-1.33,3066805300,37198,25.52,83800,83800,81700,107900,58100,83000,82445.44,10.41,0,1162,86000,84500,82300,80800,78600,85250,81550,392,24900,500,63080,100,1,78313250,64139,-195.00,22.61,12,0.05,-420.00,3622.00,104800,20240103,-21.85,72700,20230712,12.65,104800,-21.85,20240103,74900,9.35,20240628,104800,-21.85,20240103,73500,11.43,20231024,0.31,N,326030,500,391 억,,8156032,N,N,1694,N,00,N
20240715,111145,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82200,-800,5,-0.96,2511471700,30425,20.87,83800,83800,81800,107900,58100,83000,82546.32,10.41,0,1339,86000,84500,82300,80800,78600,85250,81550,392,24900,500,63080,100,1,78313250,64373,-195.71,22.69,12,0.04,-420.00,3622.00,104800,20240103,-21.56,72700,20230712,13.07,104800,-21.56,20240103,74900,9.75,20240628,104800,-21.56,20240103,73500,11.84,20231024,0.31,N,326030,500,391 억,,8156032,N,N,1694,N,00,N
20240715,101144,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,81800,-1200,5,-1.45,1933825000,23405,16.06,83800,83800,81800,107900,58100,83000,82624.44,10.41,0,2125,86000,84500,82300,80800,78600,85250,81550,392,24900,500,63080,100,1,78313250,64060,-194.76,22.58,12,0.03,-420.00,3622.00,104800,20240103,-21.95,72700,20230712,12.52,104800,-21.95,20240103,74900,9.21,20240628,104800,-21.95,20240103,73500,11.29,20231024,0.31,N,326030,500,391 억,,8156032,N,N,1694,N,00,N
20240715,091145,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82500,-500,5,-0.60,814286000,9804,6.73,83800,83800,82300,107900,58100,83000,83056.51,10.41,0,1845,86000,84500,82300,80800,78600,85250,81550,392,24900,500,63080,100,1,78313250,64608,-196.43,22.78,12,0.01,-420.00,3622.00,104800,20240103,-21.28,72700,20230712,13.48,104800,-21.28,20240103,74900,10.15,20240628,104800,-21.28,20240103,73500,12.24,20231024,0.31,N,326030,500,391 억,,8156032,N,N,1694,N,00,N
20240712,161136,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,83000,2700,2,3.36,11999454200,145489,166.25,80500,83800,80100,104300,56300,80300,82476.25,10.37,0,32463,82033,81166,80133,79266,78233,80650,78750,392,24000,500,61020,100,1,78313250,65000,-197.62,22.92,12,0.19,-420.00,3622.00,104800,20240103,-20.80,72700,20230712,14.17,104800,-20.80,20240103,74900,10.81,20240628,104800,-20.80,20240103,72700,14.17,20230712,0.30,N,326030,500,391 억,,8122740,N,N,1694,N,00,N
20240712,151143,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82600,2300,2,2.86,11242339600,136360,155.82,80500,83800,80100,104300,56300,80300,82447.16,10.37,0,30109,82033,81166,80133,79266,78233,80650,78750,392,24000,500,61020,100,1,78313250,64687,-196.67,22.81,12,0.17,-420.00,3622.00,104800,20240103,-21.18,72700,20230712,13.62,104800,-21.18,20240103,74900,10.28,20240628,104800,-21.18,20240103,72700,13.62,20230712,0.30,N,326030,500,391 억,,8122740,N,N,2186,N,00,N
20240712,141146,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82000,1700,2,2.12,9509027200,115390,131.86,80500,83800,80100,104300,56300,80300,82409.04,10.37,0,29711,82033,81166,80133,79266,78233,80650,78750,392,24000,500,61020,100,1,78313250,64217,-195.24,22.64,12,0.15,-420.00,3622.00,104800,20240103,-21.76,72700,20230712,12.79,104800,-21.76,20240103,74900,9.48,20240628,104800,-21.76,20240103,72700,12.79,20230712,0.30,N,326030,500,391 억,,8122740,N,N,2186,N,00,N
20240712,131140,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82200,1900,2,2.37,8871437000,107613,122.97,80500,83800,80100,104300,56300,80300,82439.77,10.37,0,27251,82033,81166,80133,79266,78233,80650,78750,392,24000,500,61020,100,1,78313250,64373,-195.71,22.69,12,0.14,-420.00,3622.00,104800,20240103,-21.56,72700,20230712,13.07,104800,-21.56,20240103,74900,9.75,20240628,104800,-21.56,20240103,72700,13.07,20230712,0.30,N,326030,500,391 억,,8122740,N,N,2186,N,00,N
20240712,121142,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82100,1800,2,2.24,8435363300,102302,116.90,80500,83800,80100,104300,56300,80300,82457.03,10.37,0,28073,82033,81166,80133,79266,78233,80650,78750,392,24000,500,61020,100,1,78313250,64295,-195.48,22.67,12,0.13,-420.00,3622.00,104800,20240103,-21.66,72700,20230712,12.93,104800,-21.66,20240103,74900,9.61,20240628,104800,-21.66,20240103,72700,12.93,20230712,0.30,N,326030,500,391 억,,8122740,N,N,2186,N,00,N
20240712,111138,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82100,1800,2,2.24,7685218500,93165,106.46,80500,83800,80100,104300,56300,80300,82492.10,10.37,0,29549,82033,81166,80133,79266,78233,80650,78750,392,24000,500,61020,100,1,78313250,64295,-195.48,22.67,12,0.12,-420.00,3622.00,104800,20240103,-21.66,72700,20230712,12.93,104800,-21.66,20240103,74900,9.61,20240628,104800,-21.66,20240103,72700,12.93,20230712,0.30,N,326030,500,391 억,,8122740,N,N,2186,N,00,N
20240712,101140,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,82000,1700,2,2.12,7115171300,86210,98.51,80500,83800,80100,104300,56300,80300,82534.88,10.37,0,30512,82033,81166,80133,79266,78233,80650,78750,392,24000,500,61020,100,1,78313250,64217,-195.24,22.64,12,0.11,-420.00,3622.00,104800,20240103,-21.76,72700,20230712,12.79,104800,-21.76,20240103,74900,9.48,20240628,104800,-21.76,20240103,72700,12.79,20230712,0.30,N,326030,500,391 억,,8122740,N,N,2186,N,00,N
20240712,091137,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,81900,1600,2,1.99,1644042700,20159,23.04,80500,82200,80100,104300,56300,80300,81558.28,10.37,0,10021,82033,81166,80133,79266,78233,80650,78750,392,24000,500,61020,100,1,78313250,64139,-195.00,22.61,12,0.03,-420.00,3622.00,104800,20240103,-21.85,72700,20230712,12.65,104800,-21.85,20240103,74900,9.35,20240628,104800,-21.85,20240103,72700,12.65,20230712,0.30,N,326030,500,391 억,,8122740,N,N,2186,N,00,N
20240711,161131,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80300,300,2,0.38,6990579300,87235,157.36,80900,81000,79100,104000,56000,80000,80134.85,10.37,0,8505,81733,80866,80133,79266,78533,81300,79700,392,24000,500,60800,100,1,78313250,62886,-191.19,22.17,12,0.11,-420.00,3622.00,104800,20240103,-23.38,72700,20230712,10.45,104800,-23.38,20240103,74900,7.21,20240628,104800,-23.38,20240103,72700,10.45,20230712,0.31,N,326030,500,391 억,,8120029,N,N,2186,N,00,N
20240711,151138,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80100,100,2,0.12,4656809600,58166,104.92,80900,81000,79100,104000,56000,80000,80060.68,10.37,0,5424,81733,80866,80133,79266,78533,81300,79700,392,24000,500,60800,100,1,78313250,62729,-190.71,22.11,12,0.07,-420.00,3622.00,104800,20240103,-23.57,72700,20230712,10.18,104800,-23.57,20240103,74900,6.94,20240628,104800,-23.57,20240103,72700,10.18,20230712,0.31,N,326030,500,391 억,,8120029,N,N,7055,N,00,N
20240711,141139,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80600,600,2,0.75,3900874700,48757,87.95,80900,81000,79100,104000,56000,80000,80006.45,10.37,0,3554,81733,80866,80133,79266,78533,81300,79700,392,24000,500,60800,100,1,78313250,63120,-191.90,22.25,12,0.06,-420.00,3622.00,104800,20240103,-23.09,72700,20230712,10.87,104800,-23.09,20240103,74900,7.61,20240628,104800,-23.09,20240103,72700,10.87,20230712,0.31,N,326030,500,391 억,,8120029,N,N,7055,N,00,N
20240711,131137,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80500,500,2,0.62,3336820600,41748,75.31,80900,81000,79100,104000,56000,80000,79927.68,10.37,0,2130,81733,80866,80133,79266,78533,81300,79700,392,24000,500,60800,100,1,78313250,63042,-191.67,22.23,12,0.05,-420.00,3622.00,104800,20240103,-23.19,72700,20230712,10.73,104800,-23.19,20240103,74900,7.48,20240628,104800,-23.19,20240103,72700,10.73,20230712,0.31,N,326030,500,391 억,,8120029,N,N,7055,N,00,N
20240711,121135,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80700,700,2,0.88,2840742200,35592,64.20,80900,81000,79100,104000,56000,80000,79814.06,10.37,0,1469,81733,80866,80133,79266,78533,81300,79700,392,24000,500,60800,100,1,78313250,63199,-192.14,22.28,12,0.05,-420.00,3622.00,104800,20240103,-23.00,72700,20230712,11.00,104800,-23.00,20240103,74900,7.74,20240628,104800,-23.00,20240103,72700,11.00,20230712,0.31,N,326030,500,391 억,,8120029,N,N,7055,N,00,N
20240711,111133,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80100,100,2,0.12,2375944300,29800,53.75,80900,81000,79100,104000,56000,80000,79729.67,10.37,0,177,81733,80866,80133,79266,78533,81300,79700,392,24000,500,60800,100,1,78313250,62729,-190.71,22.11,12,0.04,-420.00,3622.00,104800,20240103,-23.57,72700,20230712,10.18,104800,-23.57,20240103,74900,6.94,20240628,104800,-23.57,20240103,72700,10.18,20230712,0.31,N,326030,500,391 억,,8120029,N,N,7055,N,00,N
20240711,101136,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,79500,-500,5,-0.62,1525796200,19093,34.44,80900,81000,79300,104000,56000,80000,79913.91,10.37,0,-145,81733,80866,80133,79266,78533,81300,79700,392,24000,500,60800,100,1,78313250,62259,-189.29,21.95,12,0.02,-420.00,3622.00,104800,20240103,-24.14,72700,20230712,9.35,104800,-24.14,20240103,74900,6.14,20240628,104800,-24.14,20240103,72700,9.35,20230712,0.31,N,326030,500,391 억,,8120029,N,N,7055,N,00,N
20240711,091132,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80000,0,3,0.00,351396400,4378,7.90,80900,81000,79800,104000,56000,80000,80264.14,10.37,0,188,81733,80866,80133,79266,78533,81300,79700,392,24000,500,60800,100,1,78313250,62651,-190.48,22.09,12,0.01,-420.00,3622.00,104800,20240103,-23.66,72700,20230712,10.04,104800,-23.66,20240103,74900,6.81,20240628,104800,-23.66,20240103,72700,10.04,20230712,0.31,N,326030,500,391 억,,8120029,N,N,7055,N,00,N
20240710,161127,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80000,-700,5,-0.87,4391417700,54720,55.55,79900,81000,79400,104900,56500,80700,80253.68,10.35,0,8750,82033,81366,80533,79866,79033,81700,80200,392,24200,500,61330,100,1,78313250,62651,-190.48,22.09,12,0.07,-420.00,3622.00,104800,20240103,-23.66,72700,20230712,10.04,104800,-23.66,20240103,74900,6.81,20240628,104800,-23.66,20240103,72700,10.04,20230712,0.30,N,326030,500,391 억,,8108328,N,N,7055,N,00,N
20240710,151132,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80100,-600,5,-0.74,3937066800,49043,49.79,79900,81000,79400,104900,56500,80700,80277.85,10.35,0,8488,82033,81366,80533,79866,79033,81700,80200,392,24200,500,61330,100,1,78313250,62729,-190.71,22.11,12,0.06,-420.00,3622.00,104800,20240103,-23.57,72700,20230712,10.18,104800,-23.57,20240103,74900,6.94,20240628,104800,-23.57,20240103,72700,10.18,20230712,0.30,N,326030,500,391 억,,8108328,N,N,10649,N,00,N
20240710,141132,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80600,-100,5,-0.12,3277143300,40828,41.45,79900,81000,79400,104900,56500,80700,80267.05,10.35,0,8407,82033,81366,80533,79866,79033,81700,80200,392,24200,500,61330,100,1,78313250,63120,-191.90,22.25,12,0.05,-420.00,3622.00,104800,20240103,-23.09,72700,20230712,10.87,104800,-23.09,20240103,74900,7.61,20240628,104800,-23.09,20240103,72700,10.87,20230712,0.30,N,326030,500,391 억,,8108328,N,N,10649,N,00,N
20240710,131131,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80700,0,3,0.00,2941095200,36663,37.22,79900,81000,79400,104900,56500,80700,80219.71,10.35,0,8585,82033,81366,80533,79866,79033,81700,80200,392,24200,500,61330,100,1,78313250,63199,-192.14,22.28,12,0.05,-420.00,3622.00,104800,20240103,-23.00,72700,20230712,11.00,104800,-23.00,20240103,74900,7.74,20240628,104800,-23.00,20240103,72700,11.00,20230712,0.30,N,326030,500,391 억,,8108328,N,N,10649,N,00,N
20240710,121128,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80200,-500,5,-0.62,2209466400,27588,28.01,79900,80800,79400,104900,56500,80700,80087.95,10.35,0,4657,82033,81366,80533,79866,79033,81700,80200,392,24200,500,61330,100,1,78313250,62807,-190.95,22.14,12,0.04,-420.00,3622.00,104800,20240103,-23.47,72700,20230712,10.32,104800,-23.47,20240103,74900,7.08,20240628,104800,-23.47,20240103,72700,10.32,20230712,0.30,N,326030,500,391 억,,8108328,N,N,10649,N,00,N
20240710,111130,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80300,-400,5,-0.50,1877362200,23443,23.80,79900,80800,79400,104900,56500,80700,80081.99,10.35,0,3214,82033,81366,80533,79866,79033,81700,80200,392,24200,500,61330,100,1,78313250,62886,-191.19,22.17,12,0.03,-420.00,3622.00,104800,20240103,-23.38,72700,20230712,10.45,104800,-23.38,20240103,74900,7.21,20240628,104800,-23.38,20240103,72700,10.45,20230712,0.30,N,326030,500,391 억,,8108328,N,N,10649,N,00,N
20240710,101126,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80200,-500,5,-0.62,1198846800,14982,15.21,79900,80800,79400,104900,56500,80700,80019.14,10.35,0,636,82033,81366,80533,79866,79033,81700,80200,392,24200,500,61330,100,1,78313250,62807,-190.95,22.14,12,0.02,-420.00,3622.00,104800,20240103,-23.47,72700,20230712,10.32,104800,-23.47,20240103,74900,7.08,20240628,104800,-23.47,20240103,72700,10.32,20230712,0.30,N,326030,500,391 억,,8108328,N,N,10649,N,00,N
20240710,091131,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,79900,-800,5,-0.99,545100800,6834,6.94,79900,80500,79400,104900,56500,80700,79763.07,10.35,0,-1014,82033,81366,80533,79866,79033,81700,80200,392,24200,500,61330,100,1,78313250,62572,-190.24,22.06,12,0.01,-420.00,3622.00,104800,20240103,-23.76,72700,20230712,9.90,104800,-23.76,20240103,74900,6.68,20240628,104800,-23.76,20240103,72700,9.90,20230712,0.30,N,326030,500,391 억,,8108328,N,N,10649,N,00,N
20240709,161123,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80700,800,2,1.00,7901015800,98012,84.16,80300,81200,79700,103800,56000,79900,80614.56,10.33,0,9610,82033,80966,79833,78766,77633,80400,78200,392,23900,500,60720,100,1,78313250,63199,-192.14,22.28,12,0.13,-420.00,3622.00,104800,20240103,-23.00,72700,20230712,11.00,104800,-23.00,20240103,74900,7.74,20240628,104800,-23.00,20240103,72700,11.00,20230712,0.31,N,326030,500,391 억,,8092475,N,N,10649,N,00,N
20240709,151130,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80800,900,2,1.13,7586278400,94112,80.81,80300,81200,79700,103800,56000,79900,80610.93,10.33,0,10000,82033,80966,79833,78766,77633,80400,78200,392,23900,500,60720,100,1,78313250,63277,-192.38,22.31,12,0.12,-420.00,3622.00,104800,20240103,-22.90,72700,20230712,11.14,104800,-22.90,20240103,74900,7.88,20240628,104800,-22.90,20240103,72700,11.14,20230712,0.31,N,326030,500,391 억,,8092475,N,N,1793,N,00,N
20240709,141130,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80700,800,2,1.00,6371606200,79036,67.87,80300,81200,79700,103800,56000,79900,80618.78,10.33,0,9411,82033,80966,79833,78766,77633,80400,78200,392,23900,500,60720,100,1,78313250,63199,-192.14,22.28,12,0.10,-420.00,3622.00,104800,20240103,-23.00,72700,20230712,11.00,104800,-23.00,20240103,74900,7.74,20240628,104800,-23.00,20240103,72700,11.00,20230712,0.31,N,326030,500,391 억,,8092475,N,N,1793,N,00,N
20240709,131134,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80800,900,2,1.13,5455884200,67677,58.11,80300,81200,79700,103800,56000,79900,80619.18,10.33,0,11906,82033,80966,79833,78766,77633,80400,78200,392,23900,500,60720,100,1,78313250,63277,-192.38,22.31,12,0.09,-420.00,3622.00,104800,20240103,-22.90,72700,20230712,11.14,104800,-22.90,20240103,74900,7.88,20240628,104800,-22.90,20240103,72700,11.14,20230712,0.31,N,326030,500,391 억,,8092475,N,N,1793,N,00,N
20240709,121134,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80800,900,2,1.13,4682244000,58103,49.89,80300,81200,79700,103800,56000,79900,80588.20,10.33,0,11840,82033,80966,79833,78766,77633,80400,78200,392,23900,500,60720,100,1,78313250,63277,-192.38,22.31,12,0.07,-420.00,3622.00,104800,20240103,-22.90,72700,20230712,11.14,104800,-22.90,20240103,74900,7.88,20240628,104800,-22.90,20240103,72700,11.14,20230712,0.31,N,326030,500,391 억,,8092475,N,N,1793,N,00,N
20240709,111135,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80800,900,2,1.13,3990223100,49531,42.53,80300,81200,79700,103800,56000,79900,80563.46,10.33,0,12559,82033,80966,79833,78766,77633,80400,78200,392,23900,500,60720,100,1,78313250,63277,-192.38,22.31,12,0.06,-420.00,3622.00,104800,20240103,-22.90,72700,20230712,11.14,104800,-22.90,20240103,74900,7.88,20240628,104800,-22.90,20240103,72700,11.14,20230712,0.31,N,326030,500,391 억,,8092475,N,N,1793,N,00,N
20240709,101130,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80700,800,2,1.00,2520287700,31344,26.92,80300,80900,79700,103800,56000,79900,80411.42,10.33,0,9508,82033,80966,79833,78766,77633,80400,78200,392,23900,500,60720,100,1,78313250,63199,-192.14,22.28,12,0.04,-420.00,3622.00,104800,20240103,-23.00,72700,20230712,11.00,104800,-23.00,20240103,74900,7.74,20240628,104800,-23.00,20240103,72700,11.00,20230712,0.31,N,326030,500,391 억,,8092475,N,N,1793,N,00,N
20240709,091127,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80300,400,2,0.50,464818800,5808,4.99,80300,80400,79700,103800,56000,79900,80036.67,10.33,0,1618,82033,80966,79833,78766,77633,80400,78200,392,23900,500,60720,100,1,78313250,62886,-191.19,22.17,12,0.01,-420.00,3622.00,104800,20240103,-23.38,72700,20230712,10.45,104800,-23.38,20240103,74900,7.21,20240628,104800,-23.38,20240103,72700,10.45,20230712,0.31,N,326030,500,391 억,,8092475,N,N,1793,N,00,N
20240708,161121,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,79900,900,2,1.14,9243579200,116143,97.85,80100,80900,78700,102700,55300,79000,79586.39,10.35,0,-17437,81600,80300,78500,77200,75400,80950,77850,392,23700,500,60040,100,1,78313250,62572,-190.24,22.06,12,0.15,-420.00,3622.00,104800,20240103,-23.76,72700,20230712,9.90,104800,-23.76,20240103,74900,6.68,20240628,104800,-23.76,20240103,72700,9.90,20230712,0.31,N,326030,500,391 억,,8105401,N,N,1793,N,00,N
20240708,151122,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,80000,1000,2,1.27,7963677000,100137,84.37,80100,80900,78700,102700,55300,79000,79527.82,10.35,0,-12902,81600,80300,78500,77200,75400,80950,77850,392,23700,500,60040,100,1,78313250,62651,-190.48,22.09,12,0.13,-420.00,3622.00,104800,20240103,-23.66,72700,20230712,10.04,104800,-23.66,20240103,74900,6.81,20240628,104800,-23.66,20240103,72700,10.04,20230712,0.31,N,326030,500,391 억,,8105401,N,N,15725,N,00,N
20240708,141126,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,79600,600,2,0.76,6789280700,85424,71.97,80100,80900,78700,102700,55300,79000,79477.44,10.35,0,-15488,81600,80300,78500,77200,75400,80950,77850,392,23700,500,60040,100,1,78313250,62337,-189.52,21.98,12,0.11,-420.00,3622.00,104800,20240103,-24.05,72700,20230712,9.49,104800,-24.05,20240103,74900,6.28,20240628,104800,-24.05,20240103,72700,9.49,20230712,0.31,N,326030,500,391 억,,8105401,N,N,15725,N,00,N
20240708,131120,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,79000,0,3,0.00,6163261400,77528,65.32,80100,80900,78700,102700,55300,79000,79497.23,10.35,0,-15967,81600,80300,78500,77200,75400,80950,77850,392,23700,500,60040,100,1,78313250,61867,-188.10,21.81,12,0.10,-420.00,3622.00,104800,20240103,-24.62,72700,20230712,8.67,104800,-24.62,20240103,74900,5.47,20240628,104800,-24.62,20240103,72700,8.67,20230712,0.31,N,326030,500,391 억,,8105401,N,N,15725,N,00,N
20240708,121123,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,79300,300,2,0.38,5446084400,68472,57.69,80100,80900,78700,102700,55300,79000,79537.39,10.35,0,-13457,81600,80300,78500,77200,75400,80950,77850,392,23700,500,60040,100,1,78313250,62102,-188.81,21.89,12,0.09,-420.00,3622.00,104800,20240103,-24.33,72700,20230712,9.08,104800,-24.33,20240103,74900,5.87,20240628,104800,-24.33,20240103,72700,9.08,20230712,0.31,N,326030,500,391 억,,8105401,N,N,15725,N,00,N
20240708,111120,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,79400,400,2,0.51,5018929600,63078,53.14,80100,80900,78700,102700,55300,79000,79567.04,10.35,0,-13117,81600,80300,78500,77200,75400,80950,77850,392,23700,500,60040,100,1,78313250,62181,-189.05,21.92,12,0.08,-420.00,3622.00,104800,20240103,-24.24,72700,20230712,9.22,104800,-24.24,20240103,74900,6.01,20240628,104800,-24.24,20240103,72700,9.22,20230712,0.31,N,326030,500,391 억,,8105401,N,N,15725,N,00,N
20240708,101120,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78900,-100,5,-0.13,3979873500,49963,42.09,80100,80900,78900,102700,55300,79000,79656.42,10.35,0,-9754,81600,80300,78500,77200,75400,80950,77850,392,23700,500,60040,100,1,78313250,61789,-187.86,21.78,12,0.06,-420.00,3622.00,104800,20240103,-24.71,72700,20230712,8.53,104800,-24.71,20240103,74900,5.34,20240628,104800,-24.71,20240103,72700,8.53,20230712,0.31,N,326030,500,391 억,,8105401,N,N,15725,N,00,N
20240708,091119,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,79500,500,2,0.63,2101355700,26255,22.12,80100,80900,79300,102700,55300,79000,80036.40,10.35,0,-6585,81600,80300,78500,77200,75400,80950,77850,392,23700,500,60040,100,1,78313250,62259,-189.29,21.95,12,0.03,-420.00,3622.00,104800,20240103,-24.14,72700,20230712,9.35,104800,-24.14,20240103,74900,6.14,20240628,104800,-24.14,20240103,72700,9.35,20230712,0.31,N,326030,500,391 억,,8105401,N,N,15725,N,00,N
20240705,161114,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,79000,1900,2,2.46,9318452200,118183,171.66,77200,79800,76700,100200,54000,77100,78847.65,10.32,0,33861,79500,78300,77300,76100,75100,77800,75600,392,23100,500,58590,100,1,78313250,61867,-188.10,21.81,12,0.15,-420.00,3622.00,104800,20240103,-24.62,72700,20230712,8.67,104800,-24.62,20240103,74900,5.47,20240628,104800,-24.62,20240103,72700,8.67,20230712,0.31,N,326030,500,391 억,,8081373,N,N,15725,N,00,N
20240705,151118,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78700,1600,2,2.08,8842518000,112150,162.90,77200,79800,76700,100200,54000,77100,78845.53,10.32,0,34570,79500,78300,77300,76100,75100,77800,75600,392,23100,500,58590,100,1,78313250,61633,-187.38,21.73,12,0.14,-420.00,3622.00,104800,20240103,-24.90,72700,20230712,8.25,104800,-24.90,20240103,74900,5.07,20240628,104800,-24.90,20240103,72700,8.25,20230712,0.31,N,326030,500,391 억,,8081373,N,N,1140,N,00,N
20240705,141120,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78700,1600,2,2.08,7842906000,99438,144.43,77200,79800,76700,100200,54000,77100,78872.41,10.32,0,31009,79500,78300,77300,76100,75100,77800,75600,392,23100,500,58590,100,1,78313250,61633,-187.38,21.73,12,0.13,-420.00,3622.00,104800,20240103,-24.90,72700,20230712,8.25,104800,-24.90,20240103,74900,5.07,20240628,104800,-24.90,20240103,72700,8.25,20230712,0.31,N,326030,500,391 억,,8081373,N,N,1140,N,00,N
20240705,131117,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,79200,2100,2,2.72,6868622700,87134,126.56,77200,79800,76700,100200,54000,77100,78828.37,10.32,0,30246,79500,78300,77300,76100,75100,77800,75600,392,23100,500,58590,100,1,78313250,62024,-188.57,21.87,12,0.11,-420.00,3622.00,104800,20240103,-24.43,72700,20230712,8.94,104800,-24.43,20240103,74900,5.74,20240628,104800,-24.43,20240103,72700,8.94,20230712,0.31,N,326030,500,391 억,,8081373,N,N,1140,N,00,N
20240705,121118,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,79000,1900,2,2.46,6125624000,77752,112.93,77200,79800,76700,100200,54000,77100,78784.24,10.32,0,27457,79500,78300,77300,76100,75100,77800,75600,392,23100,500,58590,100,1,78313250,61867,-188.10,21.81,12,0.10,-420.00,3622.00,104800,20240103,-24.62,72700,20230712,8.67,104800,-24.62,20240103,74900,5.47,20240628,104800,-24.62,20240103,72700,8.67,20230712,0.31,N,326030,500,391 억,,8081373,N,N,1140,N,00,N
20240705,111114,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,79200,2100,2,2.72,4096416600,52185,75.80,77200,79300,76700,100200,54000,77100,78498.10,10.32,0,17745,79500,78300,77300,76100,75100,77800,75600,392,23100,500,58590,100,1,78313250,62024,-188.57,21.87,12,0.07,-420.00,3622.00,104800,20240103,-24.43,72700,20230712,8.94,104800,-24.43,20240103,74900,5.74,20240628,104800,-24.43,20240103,72700,8.94,20230712,0.31,N,326030,500,391 억,,8081373,N,N,1140,N,00,N
20240705,101114,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78400,1300,2,1.69,2586426200,33024,47.97,77200,79100,76700,100200,54000,77100,78319.78,10.32,0,10148,79500,78300,77300,76100,75100,77800,75600,392,23100,500,58590,100,1,78313250,61398,-186.67,21.65,12,0.04,-420.00,3622.00,104800,20240103,-25.19,72700,20230712,7.84,104800,-25.19,20240103,74900,4.67,20240628,104800,-25.19,20240103,72700,7.84,20230712,0.31,N,326030,500,391 억,,8081373,N,N,1140,N,00,N
20240705,091117,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78100,1000,2,1.30,438563600,5641,8.19,77200,78200,76700,100200,54000,77100,77746.29,10.32,0,1434,79500,78300,77300,76100,75100,77800,75600,392,23100,500,58590,100,1,78313250,61163,-185.95,21.56,12,0.01,-420.00,3622.00,104800,20240103,-25.48,72700,20230712,7.43,104800,-25.48,20240103,74900,4.27,20240628,104800,-25.48,20240103,72700,7.43,20230712,0.31,N,326030,500,391 억,,8081373,N,N,1140,N,00,N
20240704,161110,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,77100,-400,5,-0.52,5283900900,68596,150.51,77700,78500,76300,100700,54300,77500,77029.27,10.32,0,4102,79166,78332,77866,77032,76566,78100,76800,392,23200,500,58900,100,1,78313250,60380,-183.57,21.29,12,0.09,-420.00,3622.00,104800,20240103,-26.43,72700,20230712,6.05,104800,-26.43,20240103,74900,2.94,20240628,104800,-26.43,20240103,72700,6.05,20230712,0.31,N,326030,500,391 억,,8078538,N,N,1140,N,00,N
20240704,151115,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,76800,-700,5,-0.90,4717630800,61245,134.38,77700,78500,76300,100700,54300,77500,77028.83,10.32,0,1560,79166,78332,77866,77032,76566,78100,76800,392,23200,500,58900,100,1,78313250,60145,-182.86,21.20,12,0.08,-420.00,3622.00,104800,20240103,-26.72,72700,20230712,5.64,104800,-26.72,20240103,74900,2.54,20240628,104800,-26.72,20240103,72700,5.64,20230712,0.31,N,326030,500,391 억,,8078538,N,N,1148,N,00,N
20240704,141114,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,76700,-800,5,-1.03,4016748200,52106,114.33,77700,78500,76300,100700,54300,77500,77088.02,10.32,0,1141,79166,78332,77866,77032,76566,78100,76800,392,23200,500,58900,100,1,78313250,60066,-182.62,21.18,12,0.07,-420.00,3622.00,104800,20240103,-26.81,72700,20230712,5.50,104800,-26.81,20240103,74900,2.40,20240628,104800,-26.81,20240103,72700,5.50,20230712,0.31,N,326030,500,391 억,,8078538,N,N,1148,N,00,N
20240704,131113,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,76900,-600,5,-0.77,3465809100,44918,98.55,77700,78500,76300,100700,54300,77500,77158.58,10.32,0,342,79166,78332,77866,77032,76566,78100,76800,392,23200,500,58900,100,1,78313250,60223,-183.10,21.23,12,0.06,-420.00,3622.00,104800,20240103,-26.62,72700,20230712,5.78,104800,-26.62,20240103,74900,2.67,20240628,104800,-26.62,20240103,72700,5.78,20230712,0.31,N,326030,500,391 억,,8078538,N,N,1148,N,00,N
20240704,121114,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,76600,-900,5,-1.16,2917155600,37752,82.83,77700,78500,76300,100700,54300,77500,77271.55,10.32,0,898,79166,78332,77866,77032,76566,78100,76800,392,23200,500,58900,100,1,78313250,59988,-182.38,21.15,12,0.05,-420.00,3622.00,104800,20240103,-26.91,72700,20230712,5.36,104800,-26.91,20240103,74900,2.27,20240628,104800,-26.91,20240103,72700,5.36,20230712,0.31,N,326030,500,391 억,,8078538,N,N,1148,N,00,N
20240704,111112,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,76700,-800,5,-1.03,2356614000,30427,66.76,77700,78500,76500,100700,54300,77500,77451.41,10.32,0,683,79166,78332,77866,77032,76566,78100,76800,392,23200,500,58900,100,1,78313250,60066,-182.62,21.18,12,0.04,-420.00,3622.00,104800,20240103,-26.81,72700,20230712,5.50,104800,-26.81,20240103,74900,2.40,20240628,104800,-26.81,20240103,72700,5.50,20230712,0.31,N,326030,500,391 억,,8078538,N,N,1148,N,00,N
20240704,101112,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78000,500,2,0.65,1114931000,14300,31.38,77700,78500,77600,100700,54300,77500,77967.20,10.32,0,2377,79166,78332,77866,77032,76566,78100,76800,392,23200,500,58900,100,1,78313250,61084,-185.71,21.54,12,0.02,-420.00,3622.00,104800,20240103,-25.57,72700,20230712,7.29,104800,-25.57,20240103,74900,4.14,20240628,104800,-25.57,20240103,72700,7.29,20230712,0.31,N,326030,500,391 억,,8078538,N,N,1148,N,00,N
20240704,091114,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78200,700,2,0.90,225441600,2886,6.33,77700,78500,77600,100700,54300,77500,78115.59,10.32,0,1685,79166,78332,77866,77032,76566,78100,76800,392,23200,500,58900,100,1,78313250,61241,-186.19,21.59,12,0.00,-420.00,3622.00,104800,20240103,-25.38,72700,20230712,7.57,104800,-25.38,20240103,74900,4.41,20240628,104800,-25.38,20240103,72700,7.57,20230712,0.31,N,326030,500,391 억,,8078538,N,N,1148,N,00,N
20240703,161107,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,77500,-900,5,-1.15,3520327000,45245,72.06,78000,78700,77400,101900,54900,78400,77805.92,10.31,0,-302,79866,79132,78166,77432,76466,79500,77800,392,23500,500,59580,100,1,78313250,60693,-184.52,21.40,12,0.06,-420.00,3622.00,104800,20240103,-26.05,72700,20230712,6.60,104800,-26.05,20240103,74900,3.47,20240628,104800,-26.05,20240103,72700,6.60,20230712,0.31,N,326030,500,391 억,,8074566,N,N,1148,N,00,N
20240703,151111,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,77500,-900,5,-1.15,3204784800,41174,65.58,78000,78700,77400,101900,54900,78400,77835.16,10.31,0,822,79866,79132,78166,77432,76466,79500,77800,392,23500,500,59580,100,1,78313250,60693,-184.52,21.40,12,0.05,-420.00,3622.00,104800,20240103,-26.05,72700,20230712,6.60,104800,-26.05,20240103,74900,3.47,20240628,104800,-26.05,20240103,72700,6.60,20230712,0.31,N,326030,500,391 억,,8074566,N,N,804,N,00,N
20240703,141111,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,77600,-800,5,-1.02,2574300700,33044,52.63,78000,78700,77500,101900,54900,78400,77905.24,10.31,0,455,79866,79132,78166,77432,76466,79500,77800,392,23500,500,59580,100,1,78313250,60771,-184.76,21.42,12,0.04,-420.00,3622.00,104800,20240103,-25.95,72700,20230712,6.74,104800,-25.95,20240103,74900,3.60,20240628,104800,-25.95,20240103,72700,6.74,20230712,0.31,N,326030,500,391 억,,8074566,N,N,804,N,00,N
20240703,131110,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,77800,-600,5,-0.77,2043321900,26215,41.75,78000,78700,77500,101900,54900,78400,77944.76,10.31,0,-484,79866,79132,78166,77432,76466,79500,77800,392,23500,500,59580,100,1,78313250,60928,-185.24,21.48,12,0.03,-420.00,3622.00,104800,20240103,-25.76,72700,20230712,7.02,104800,-25.76,20240103,74900,3.87,20240628,104800,-25.76,20240103,72700,7.02,20230712,0.31,N,326030,500,391 억,,8074566,N,N,804,N,00,N
20240703,121109,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,77800,-600,5,-0.77,1588400500,20365,32.44,78000,78700,77500,101900,54900,78400,77996.59,10.31,0,-695,79866,79132,78166,77432,76466,79500,77800,392,23500,500,59580,100,1,78313250,60928,-185.24,21.48,12,0.03,-420.00,3622.00,104800,20240103,-25.76,72700,20230712,7.02,104800,-25.76,20240103,74900,3.87,20240628,104800,-25.76,20240103,72700,7.02,20230712,0.31,N,326030,500,391 억,,8074566,N,N,804,N,00,N
20240703,111112,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,77900,-500,5,-0.64,1310674100,16796,26.75,78000,78700,77500,101900,54900,78400,78034.90,10.31,0,-665,79866,79132,78166,77432,76466,79500,77800,392,23500,500,59580,100,1,78313250,61006,-185.48,21.51,12,0.02,-420.00,3622.00,104800,20240103,-25.67,72700,20230712,7.15,104800,-25.67,20240103,74900,4.01,20240628,104800,-25.67,20240103,72700,7.15,20230712,0.31,N,326030,500,391 억,,8074566,N,N,804,N,00,N
20240703,101112,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78500,100,2,0.13,808103300,10356,16.49,78000,78700,77500,101900,54900,78400,78032.38,10.31,0,-693,79866,79132,78166,77432,76466,79500,77800,392,23500,500,59580,100,1,78313250,61476,-186.90,21.67,12,0.01,-420.00,3622.00,104800,20240103,-25.10,72700,20230712,7.98,104800,-25.10,20240103,74900,4.81,20240628,104800,-25.10,20240103,72700,7.98,20230712,0.31,N,326030,500,391 억,,8074566,N,N,804,N,00,N
20240703,091109,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78000,-400,5,-0.51,292704800,3763,5.99,78000,78600,77500,101900,54900,78400,77784.96,10.31,0,-487,79866,79132,78166,77432,76466,79500,77800,392,23500,500,59580,100,1,78313250,61084,-185.71,21.54,12,0.00,-420.00,3622.00,104800,20240103,-25.57,72700,20230712,7.29,104800,-25.57,20240103,74900,4.14,20240628,104800,-25.57,20240103,72700,7.29,20230712,0.31,N,326030,500,391 억,,8074566,N,N,804,N,00,N
20240702,161105,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78400,-500,5,-0.63,4893711300,62686,77.76,78100,78900,77200,102500,55300,78900,78066.84,10.34,0,-9380,81033,79966,78233,77166,75433,80500,77700,392,23600,500,59960,100,1,78313250,61398,-186.67,21.65,12,0.08,-420.00,3622.00,104800,20240103,-25.19,72700,20230712,7.84,104800,-25.19,20240103,74900,4.67,20240628,104800,-25.19,20240103,72700,7.84,20230712,0.32,N,326030,500,391 억,,8097979,N,N,804,N,00,N
20240702,151108,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78400,-500,5,-0.63,4297447700,55082,68.33,78100,78900,77200,102500,55300,78900,78019.09,10.34,0,-8066,81033,79966,78233,77166,75433,80500,77700,392,23600,500,59960,100,1,78313250,61398,-186.67,21.65,12,0.07,-420.00,3622.00,104800,20240103,-25.19,72700,20230712,7.84,104800,-25.19,20240103,74900,4.67,20240628,104800,-25.19,20240103,72700,7.84,20230712,0.32,N,326030,500,391 억,,8097979,N,N,4769,N,00,N
20240702,141108,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,77800,-1100,5,-1.39,3574461800,45863,56.89,78100,78700,77200,102500,55300,78900,77937.81,10.34,0,-7350,81033,79966,78233,77166,75433,80500,77700,392,23600,500,59960,100,1,78313250,60928,-185.24,21.48,12,0.06,-420.00,3622.00,104800,20240103,-25.76,72700,20230712,7.02,104800,-25.76,20240103,74900,3.87,20240628,104800,-25.76,20240103,72700,7.02,20230712,0.32,N,326030,500,391 억,,8097979,N,N,4769,N,00,N
20240702,131108,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78300,-600,5,-0.76,2938389100,37681,46.74,78100,78700,77200,102500,55300,78900,77980.66,10.34,0,-6966,81033,79966,78233,77166,75433,80500,77700,392,23600,500,59960,100,1,78313250,61319,-186.43,21.62,12,0.05,-420.00,3622.00,104800,20240103,-25.29,72700,20230712,7.70,104800,-25.29,20240103,74900,4.54,20240628,104800,-25.29,20240103,72700,7.70,20230712,0.32,N,326030,500,391 억,,8097979,N,N,4769,N,00,N
20240702,121108,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78400,-500,5,-0.63,2627339400,33700,41.80,78100,78700,77200,102500,55300,78900,77962.59,10.34,0,-6428,81033,79966,78233,77166,75433,80500,77700,392,23600,500,59960,100,1,78313250,61398,-186.67,21.65,12,0.04,-420.00,3622.00,104800,20240103,-25.19,72700,20230712,7.84,104800,-25.19,20240103,74900,4.67,20240628,104800,-25.19,20240103,72700,7.84,20230712,0.32,N,326030,500,391 억,,8097979,N,N,4769,N,00,N
20240702,111107,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78200,-700,5,-0.89,2307507600,29606,36.73,78100,78700,77200,102500,55300,78900,77940.54,10.34,0,-5550,81033,79966,78233,77166,75433,80500,77700,392,23600,500,59960,100,1,78313250,61241,-186.19,21.59,12,0.04,-420.00,3622.00,104800,20240103,-25.38,72700,20230712,7.57,104800,-25.38,20240103,74900,4.41,20240628,104800,-25.38,20240103,72700,7.57,20230712,0.32,N,326030,500,391 억,,8097979,N,N,4769,N,00,N
20240702,101107,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,77900,-1000,5,-1.27,1669479400,21455,26.61,78100,78700,77200,102500,55300,78900,77813.07,10.34,0,-3949,81033,79966,78233,77166,75433,80500,77700,392,23600,500,59960,100,1,78313250,61006,-185.48,21.51,12,0.03,-420.00,3622.00,104800,20240103,-25.67,72700,20230712,7.15,104800,-25.67,20240103,74900,4.01,20240628,104800,-25.67,20240103,72700,7.15,20230712,0.32,N,326030,500,391 억,,8097979,N,N,4769,N,00,N
20240702,091108,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78100,-800,5,-1.01,462230300,5931,7.36,78100,78700,77500,102500,55300,78900,77934.63,10.34,0,-1339,81033,79966,78233,77166,75433,80500,77700,392,23600,500,59960,100,1,78313250,61163,-185.95,21.56,12,0.01,-420.00,3622.00,104800,20240103,-25.48,72700,20230712,7.43,104800,-25.48,20240103,74900,4.27,20240628,104800,-25.48,20240103,72700,7.43,20230712,0.32,N,326030,500,391 억,,8097979,N,N,4769,N,00,N
20240701,161103,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78900,1400,2,1.81,6313130200,80439,90.33,77300,79300,76500,100700,54300,77500,78483.20,10.33,0,12848,79233,78366,76633,75766,74033,78800,76200,392,23200,500,58900,100,1,78313250,61789,-187.86,21.78,12,0.10,-420.00,3622.00,104800,20240103,-24.71,72700,20230712,8.53,104800,-24.71,20240103,74900,5.34,20240628,104800,-24.71,20240103,72700,8.53,20230712,0.31,N,326030,500,391 억,,8092073,N,N,4769,N,00,N
20240701,151106,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78800,1300,2,1.68,5881650400,74969,84.19,77300,79300,76500,100700,54300,77500,78454.51,10.33,0,12068,79233,78366,76633,75766,74033,78800,76200,392,23200,500,58900,100,1,78313250,61711,-187.62,21.76,12,0.10,-420.00,3622.00,104800,20240103,-24.81,72700,20230712,8.39,104800,-24.81,20240103,74900,5.21,20240628,104800,-24.81,20240103,72700,8.39,20230712,0.31,N,326030,500,391 억,,8092073,N,N,127,N,00,N
20240701,141104,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78700,1200,2,1.55,5063217300,64581,72.52,77300,79300,76500,100700,54300,77500,78401.12,10.33,0,12630,79233,78366,76633,75766,74033,78800,76200,392,23200,500,58900,100,1,78313250,61633,-187.38,21.73,12,0.08,-420.00,3622.00,104800,20240103,-24.90,72700,20230712,8.25,104800,-24.90,20240103,74900,5.07,20240628,104800,-24.90,20240103,72700,8.25,20230712,0.31,N,326030,500,391 억,,8092073,N,N,127,N,00,N
20240701,131104,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78700,1200,2,1.55,4360406000,55656,62.50,77300,79300,76500,100700,54300,77500,78345.75,10.33,0,11797,79233,78366,76633,75766,74033,78800,76200,392,23200,500,58900,100,1,78313250,61633,-187.38,21.73,12,0.07,-420.00,3622.00,104800,20240103,-24.90,72700,20230712,8.25,104800,-24.90,20240103,74900,5.07,20240628,104800,-24.90,20240103,72700,8.25,20230712,0.31,N,326030,500,391 억,,8092073,N,N,127,N,00,N
20240701,121104,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,79200,1700,2,2.19,3571425700,45679,51.30,77300,79200,76500,100700,54300,77500,78185.38,10.33,0,11570,79233,78366,76633,75766,74033,78800,76200,392,23200,500,58900,100,1,78313250,62024,-188.57,21.87,12,0.06,-420.00,3622.00,104800,20240103,-24.43,72700,20230712,8.94,104800,-24.43,20240103,74900,5.74,20240628,104800,-24.43,20240103,72700,8.94,20230712,0.31,N,326030,500,391 억,,8092073,N,N,127,N,00,N
20240701,111101,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78600,1100,2,1.42,2346763900,30163,33.87,77300,78700,76500,100700,54300,77500,77802.80,10.33,0,4947,79233,78366,76633,75766,74033,78800,76200,392,23200,500,58900,100,1,78313250,61554,-187.14,21.70,12,0.04,-420.00,3622.00,104800,20240103,-25.00,72700,20230712,8.12,104800,-25.00,20240103,74900,4.94,20240628,104800,-25.00,20240103,72700,8.12,20230712,0.31,N,326030,500,391 억,,8092073,N,N,127,N,00,N
20240701,101100,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,78000,500,2,0.65,1490526300,19231,21.60,77300,78400,76500,100700,54300,77500,77506.44,10.33,0,2694,79233,78366,76633,75766,74033,78800,76200,392,23200,500,58900,100,1,78313250,61084,-185.71,21.54,12,0.02,-420.00,3622.00,104800,20240103,-25.57,72700,20230712,7.29,104800,-25.57,20240103,74900,4.14,20240628,104800,-25.57,20240103,72700,7.29,20230712,0.31,N,326030,500,391 억,,8092073,N,N,127,N,00,N
20240701,091058,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,77300,-200,5,-0.26,416609100,5415,6.08,77300,77300,76500,100700,54300,77500,76935.50,10.33,0,-1864,79233,78366,76633,75766,74033,78800,76200,392,23200,500,58900,100,1,78313250,60536,-184.05,21.34,12,0.01,-420.00,3622.00,104800,20240103,-26.24,72700,20230712,6.33,104800,-26.24,20240103,74900,3.20,20240628,104800,-26.24,20240103,72700,6.33,20230712,0.31,N,326030,500,391 억,,8092073,N,N,127,N,00,N