KissMeData/035720/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39200	150	2	0.38	43676570450	1119036	108.71	39250	39400	38750	50700	27350	39050	39030.33	26.77	0	-48389	40583	39816	39383	38616	38183	39600	38400	444	11650	100	29670	50	1	443443376	173830	-17.22	1.79	12	0.25	-2276.00	21951.00	61900	20240111	-36.67	37300	20231027	5.09	61900	-36.67	20240111	38100	2.89	20240724	61900	-36.67	20240111	37300	5.09	20231027	0.66	N	035720	100	443 억		118695607	N	N	819	N	00	N
3	20240731	150437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39200	150	2	0.38	33542951650	860479	83.60	39250	39400	38750	50700	27350	39050	38981.72	26.77	0	-54355	40583	39816	39383	38616	38183	39600	38400	444	11650	100	29670	50	1	443443376	173830	-17.22	1.79	12	0.19	-2276.00	21951.00	61900	20240111	-36.67	37300	20231027	5.09	61900	-36.67	20240111	38100	2.89	20240724	61900	-36.67	20240111	37300	5.09	20231027	0.66	N	035720	100	443 억		118695607	N	N	172	N	00	N
4	20240731	140440	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38850	-200	5	-0.51	24347321550	624797	60.70	39250	39400	38750	50700	27350	39050	38968.36	26.77	0	-91097	40583	39816	39383	38616	38183	39600	38400	444	11650	100	29670	50	1	443443376	172278	-17.07	1.77	12	0.14	-2276.00	21951.00	61900	20240111	-37.24	37300	20231027	4.16	61900	-37.24	20240111	38100	1.97	20240724	61900	-37.24	20240111	37300	4.16	20231027	0.66	N	035720	100	443 억		118695607	N	N	172	N	00	N
5	20240731	130437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38900	-150	5	-0.38	18895122600	484420	47.06	39250	39400	38750	50700	27350	39050	39005.66	26.77	0	-44003	40583	39816	39383	38616	38183	39600	38400	444	11650	100	29670	50	1	443443376	172499	-17.09	1.77	12	0.11	-2276.00	21951.00	61900	20240111	-37.16	37300	20231027	4.29	61900	-37.16	20240111	38100	2.10	20240724	61900	-37.16	20240111	37300	4.29	20231027	0.66	N	035720	100	443 억		118695607	N	N	172	N	00	N
6	20240731	120440	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39200	150	2	0.38	14571990900	373655	36.30	39250	39400	38750	50700	27350	39050	38998.51	26.77	0	-20526	40583	39816	39383	38616	38183	39600	38400	444	11650	100	29670	50	1	443443376	173830	-17.22	1.79	12	0.08	-2276.00	21951.00	61900	20240111	-36.67	37300	20231027	5.09	61900	-36.67	20240111	38100	2.89	20240724	61900	-36.67	20240111	37300	5.09	20231027	0.66	N	035720	100	443 억		118695607	N	N	172	N	00	N
7	20240731	110438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38950	-100	5	-0.26	12011254300	307999	29.92	39250	39400	38750	50700	27350	39050	38997.69	26.77	0	-19455	40583	39816	39383	38616	38183	39600	38400	444	11650	100	29670	50	1	443443376	172721	-17.11	1.77	12	0.07	-2276.00	21951.00	61900	20240111	-37.08	37300	20231027	4.42	61900	-37.08	20240111	38100	2.23	20240724	61900	-37.08	20240111	37300	4.42	20231027	0.66	N	035720	100	443 억		118695607	N	N	172	N	00	N
8	20240731	100437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39200	150	2	0.38	8624036700	221306	21.50	39250	39400	38750	50700	27350	39050	38968.81	26.77	0	-7345	40583	39816	39383	38616	38183	39600	38400	444	11650	100	29670	50	1	443443376	173830	-17.22	1.79	12	0.05	-2276.00	21951.00	61900	20240111	-36.67	37300	20231027	5.09	61900	-36.67	20240111	38100	2.89	20240724	61900	-36.67	20240111	37300	5.09	20231027	0.66	N	035720	100	443 억		118695607	N	N	172	N	00	N
9	20240731	090433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39100	50	2	0.13	991248650	25281	2.46	39250	39400	39050	50700	27350	39050	39209.64	26.77	0	3125	40583	39816	39383	38616	38183	39600	38400	444	11650	100	29670	50	1	443443376	173386	-17.18	1.78	12	0.01	-2276.00	21951.00	61900	20240111	-36.83	37300	20231027	4.83	61900	-36.83	20240111	38100	2.62	20240724	61900	-36.83	20240111	37300	4.83	20231027	0.66	N	035720	100	443 억		118695607	N	N	172	N	00	N
10	20240730	160425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39050	-900	5	-2.25	40321283100	1023135	156.10	39600	40150	38950	51900	28000	39950	39409.72	26.76	0	1291	40516	40232	39866	39582	39216	40375	39725	444	11950	100	30360	50	1	443443376	173165	-17.16	1.78	12	0.23	-2276.00	21951.00	61900	20240111	-36.91	37300	20231027	4.69	61900	-36.91	20240111	38100	2.49	20240724	61900	-36.91	20240111	37300	4.69	20231027	0.66	N	035720	100	443 억		118671567	N	N	172	N	00	N
11	20240730	150433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39000	-950	5	-2.38	37500890600	950852	145.07	39600	40150	38950	51900	28000	39950	39439.07	26.76	0	2880	40516	40232	39866	39582	39216	40375	39725	444	11950	100	30360	50	1	443443376	172943	-17.14	1.78	12	0.21	-2276.00	21951.00	61900	20240111	-37.00	37300	20231027	4.56	61900	-37.00	20240111	38100	2.36	20240724	61900	-37.00	20240111	37300	4.56	20231027	0.66	N	035720	100	443 억		118671567	N	N	334	N	00	N
12	20240730	140427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39250	-700	5	-1.75	27485326150	694335	105.93	39600	40150	39200	51900	28000	39950	39584.94	26.76	0	13188	40516	40232	39866	39582	39216	40375	39725	444	11950	100	30360	50	1	443443376	174052	-17.25	1.79	12	0.16	-2276.00	21951.00	61900	20240111	-36.59	37300	20231027	5.23	61900	-36.59	20240111	38100	3.02	20240724	61900	-36.59	20240111	37300	5.23	20231027	0.66	N	035720	100	443 억		118671567	N	N	334	N	00	N
13	20240730	130432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39350	-600	5	-1.50	23513263650	593201	90.50	39600	40150	39300	51900	28000	39950	39637.76	26.76	0	7988	40516	40232	39866	39582	39216	40375	39725	444	11950	100	30360	50	1	443443376	174495	-17.29	1.79	12	0.13	-2276.00	21951.00	61900	20240111	-36.43	37300	20231027	5.50	61900	-36.43	20240111	38100	3.28	20240724	61900	-36.43	20240111	37300	5.50	20231027	0.66	N	035720	100	443 억		118671567	N	N	334	N	00	N
14	20240730	120429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39400	-550	5	-1.38	19766275900	497954	75.97	39600	40150	39350	51900	28000	39950	39694.82	26.76	0	5348	40516	40232	39866	39582	39216	40375	39725	444	11950	100	30360	50	1	443443376	174717	-17.31	1.79	12	0.11	-2276.00	21951.00	61900	20240111	-36.35	37300	20231027	5.63	61900	-36.35	20240111	38100	3.41	20240724	61900	-36.35	20240111	37300	5.63	20231027	0.66	N	035720	100	443 억		118671567	N	N	334	N	00	N
15	20240730	110433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39450	-500	5	-1.25	16594232950	417571	63.71	39600	40150	39400	51900	28000	39950	39739.74	26.76	0	809	40516	40232	39866	39582	39216	40375	39725	444	11950	100	30360	50	1	443443376	174938	-17.33	1.80	12	0.09	-2276.00	21951.00	61900	20240111	-36.27	37300	20231027	5.76	61900	-36.27	20240111	38100	3.54	20240724	61900	-36.27	20240111	37300	5.76	20231027	0.66	N	035720	100	443 억		118671567	N	N	334	N	00	N
16	20240730	100433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39900	-50	5	-0.13	8613539200	215976	32.95	39600	40150	39600	51900	28000	39950	39881.82	26.76	0	27320	40516	40232	39866	39582	39216	40375	39725	444	11950	100	30360	50	1	443443376	176934	-17.53	1.82	12	0.05	-2276.00	21951.00	61900	20240111	-35.54	37300	20231027	6.97	61900	-35.54	20240111	38100	4.72	20240724	61900	-35.54	20240111	37300	6.97	20231027	0.66	N	035720	100	443 억		118671567	N	N	334	N	00	N
17	20240730	090434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39950	0	3	0.00	1524428900	38384	5.86	39600	40000	39600	51900	28000	39950	39713.19	26.76	0	-4777	40516	40232	39866	39582	39216	40375	39725	444	11950	100	30360	50	1	443443376	177156	-17.55	1.82	12	0.01	-2276.00	21951.00	61900	20240111	-35.46	37300	20231027	7.10	61900	-35.46	20240111	38100	4.86	20240724	61900	-35.46	20240111	37300	7.10	20231027	0.66	N	035720	100	443 억		118671567	N	N	334	N	00	N
18	20240729	160428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39950	150	2	0.38	25860733350	648091	68.19	39850	40150	39500	51700	27900	39800	39902.80	26.74	0	36895	40866	40332	40066	39532	39266	40200	39400	444	11900	100	30240	50	1	443443376	177156	-17.55	1.82	12	0.15	-2276.00	21951.00	61900	20240111	-35.46	37300	20231027	7.10	61900	-35.46	20240111	38100	4.86	20240724	61900	-35.46	20240111	37300	7.10	20231027	0.68	N	035720	100	443 억		118596874	N	N	334	N	00	N
19	20240729	150430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39950	150	2	0.38	21549344300	540199	56.84	39850	40150	39500	51700	27900	39800	39891.50	26.74	0	62360	40866	40332	40066	39532	39266	40200	39400	444	11900	100	30240	50	1	443443376	177156	-17.55	1.82	12	0.12	-2276.00	21951.00	61900	20240111	-35.46	37300	20231027	7.10	61900	-35.46	20240111	38100	4.86	20240724	61900	-35.46	20240111	37300	7.10	20231027	0.68	N	035720	100	443 억		118596874	N	N	1414	N	00	N
20	20240729	140434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39900	100	2	0.25	19023460900	476988	50.19	39850	40150	39500	51700	27900	39800	39882.48	26.74	0	53448	40866	40332	40066	39532	39266	40200	39400	444	11900	100	30240	50	1	443443376	176934	-17.53	1.82	12	0.11	-2276.00	21951.00	61900	20240111	-35.54	37300	20231027	6.97	61900	-35.54	20240111	38100	4.72	20240724	61900	-35.54	20240111	37300	6.97	20231027	0.68	N	035720	100	443 억		118596874	N	N	1414	N	00	N
21	20240729	130438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39950	150	2	0.38	16771284700	420601	44.25	39850	40150	39500	51700	27900	39800	39874.58	26.74	0	46528	40866	40332	40066	39532	39266	40200	39400	444	11900	100	30240	50	1	443443376	177156	-17.55	1.82	12	0.09	-2276.00	21951.00	61900	20240111	-35.46	37300	20231027	7.10	61900	-35.46	20240111	38100	4.86	20240724	61900	-35.46	20240111	37300	7.10	20231027	0.68	N	035720	100	443 억		118596874	N	N	1414	N	00	N
22	20240729	120429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39800	0	3	0.00	14308914400	358924	37.76	39850	40150	39500	51700	27900	39800	39866.15	26.74	0	18306	40866	40332	40066	39532	39266	40200	39400	444	11900	100	30240	50	1	443443376	176490	-17.49	1.81	12	0.08	-2276.00	21951.00	61900	20240111	-35.70	37300	20231027	6.70	61900	-35.70	20240111	38100	4.46	20240724	61900	-35.70	20240111	37300	6.70	20231027	0.68	N	035720	100	443 억		118596874	N	N	1414	N	00	N
23	20240729	110431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39950	150	2	0.38	11660449300	292473	30.77	39850	40150	39500	51700	27900	39800	39868.48	26.74	0	17004	40866	40332	40066	39532	39266	40200	39400	444	11900	100	30240	50	1	443443376	177156	-17.55	1.82	12	0.07	-2276.00	21951.00	61900	20240111	-35.46	37300	20231027	7.10	61900	-35.46	20240111	38100	4.86	20240724	61900	-35.46	20240111	37300	7.10	20231027	0.68	N	035720	100	443 억		118596874	N	N	1414	N	00	N
24	20240729	100430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40050	250	2	0.63	8927925150	224106	23.58	39850	40150	39500	51700	27900	39800	39837.97	26.74	0	12798	40866	40332	40066	39532	39266	40200	39400	444	11900	100	30240	50	1	443443376	177599	-17.60	1.82	12	0.05	-2276.00	21951.00	61900	20240111	-35.30	37300	20231027	7.37	61900	-35.30	20240111	38100	5.12	20240724	61900	-35.30	20240111	37300	7.37	20231027	0.68	N	035720	100	443 억		118596874	N	N	1414	N	00	N
25	20240729	090426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39650	-150	5	-0.38	1832408900	46064	4.85	39850	39950	39600	51700	27900	39800	39779.60	26.74	0	-21000	40866	40332	40066	39532	39266	40200	39400	444	11900	100	30240	50	1	443443376	175825	-17.42	1.81	12	0.01	-2276.00	21951.00	61900	20240111	-35.95	37300	20231027	6.30	61900	-35.95	20240111	38100	4.07	20240724	61900	-35.95	20240111	37300	6.30	20231027	0.68	N	035720	100	443 억		118596874	N	N	1414	N	00	N
26	20240726	160421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39800	-750	5	-1.85	37718766250	942912	61.54	40550	40600	39800	52700	28400	40550	40002.91	26.77	0	-158712	41750	41150	40100	39500	38450	41450	39800	444	12150	100	30810	50	1	443443376	176490	-17.49	1.81	12	0.21	-2276.00	21951.00	61900	20240111	-35.70	37300	20231027	6.70	61900	-35.70	20240111	38100	4.46	20240724	61900	-35.70	20240111	37300	6.70	20231027	0.70	N	035720	100	443 억		118710001	N	N	1414	N	00	N
27	20240726	150425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39900	-650	5	-1.60	33017245850	824905	53.84	40550	40600	39800	52700	28400	40550	40025.32	26.77	0	-130932	41750	41150	40100	39500	38450	41450	39800	444	12150	100	30810	50	1	443443376	176934	-17.53	1.82	12	0.19	-2276.00	21951.00	61900	20240111	-35.54	37300	20231027	6.97	61900	-35.54	20240111	38100	4.72	20240724	61900	-35.54	20240111	37300	6.97	20231027	0.70	N	035720	100	443 억		118710001	N	N	27	N	00	N
28	20240726	140427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40050	-500	5	-1.23	27672427900	691086	45.11	40550	40600	39800	52700	28400	40550	40041.73	26.77	0	-108671	41750	41150	40100	39500	38450	41450	39800	444	12150	100	30810	50	1	443443376	177599	-17.60	1.82	12	0.16	-2276.00	21951.00	61900	20240111	-35.30	37300	20231027	7.37	61900	-35.30	20240111	38100	5.12	20240724	61900	-35.30	20240111	37300	7.37	20231027	0.70	N	035720	100	443 억		118710001	N	N	27	N	00	N
29	20240726	130427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40000	-550	5	-1.36	24990156800	624041	40.73	40550	40600	39800	52700	28400	40550	40045.46	26.77	0	-117674	41750	41150	40100	39500	38450	41450	39800	444	12150	100	30810	50	1	443443376	177377	-17.57	1.82	12	0.14	-2276.00	21951.00	61900	20240111	-35.38	37300	20231027	7.24	61900	-35.38	20240111	38100	4.99	20240724	61900	-35.38	20240111	37300	7.24	20231027	0.70	N	035720	100	443 억		118710001	N	N	27	N	00	N
30	20240726	120430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40050	-500	5	-1.23	22468139750	561035	36.62	40550	40600	39800	52700	28400	40550	40047.39	26.77	0	-124457	41750	41150	40100	39500	38450	41450	39800	444	12150	100	30810	50	1	443443376	177599	-17.60	1.82	12	0.13	-2276.00	21951.00	61900	20240111	-35.30	37300	20231027	7.37	61900	-35.30	20240111	38100	5.12	20240724	61900	-35.30	20240111	37300	7.37	20231027	0.70	N	035720	100	443 억		118710001	N	N	27	N	00	N
31	20240726	110427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39850	-700	5	-1.73	20047830050	500488	32.67	40550	40600	39800	52700	28400	40550	40056.27	26.77	0	-131214	41750	41150	40100	39500	38450	41450	39800	444	12150	100	30810	50	1	443443376	176712	-17.51	1.82	12	0.11	-2276.00	21951.00	61900	20240111	-35.62	37300	20231027	6.84	61900	-35.62	20240111	38100	4.59	20240724	61900	-35.62	20240111	37300	6.84	20231027	0.70	N	035720	100	443 억		118710001	N	N	27	N	00	N
32	20240726	100427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40100	-450	5	-1.11	11846698650	295331	19.28	40550	40600	39900	52700	28400	40550	40112.85	26.77	0	-66111	41750	41150	40100	39500	38450	41450	39800	444	12150	100	30810	50	1	443443376	177821	-17.62	1.83	12	0.07	-2276.00	21951.00	61900	20240111	-35.22	37300	20231027	7.51	61900	-35.22	20240111	38100	5.25	20240724	61900	-35.22	20240111	37300	7.51	20231027	0.70	N	035720	100	443 억		118710001	N	N	27	N	00	N
33	20240726	090425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	-350	5	-0.86	1837107250	45507	2.97	40550	40600	40150	52700	28400	40550	40368.58	26.77	0	-10391	41750	41150	40100	39500	38450	41450	39800	444	12150	100	30810	50	1	443443376	178264	-17.66	1.83	12	0.01	-2276.00	21951.00	61900	20240111	-35.06	37300	20231027	7.77	61900	-35.06	20240111	38100	5.51	20240724	61900	-35.06	20240111	37300	7.77	20231027	0.70	N	035720	100	443 억		118710001	N	N	27	N	00	N
34	20240725	160424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40550	1000	2	2.53	61241229500	1525125	59.57	39350	40700	39050	51400	27700	39550	40154.45	26.72	0	204504	41983	40766	39433	38216	36883	41375	38825	444	11850	100	30050	50	1	443443376	179816	-17.82	1.85	12	0.34	-2276.00	21951.00	61900	20240111	-34.49	37300	20231027	8.71	61900	-34.49	20240111	38100	6.43	20240724	61900	-34.49	20240111	37300	8.71	20231027	0.68	N	035720	100	443 억		118495714	N	N	27	N	00	N
35	20240725	150431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40500	950	2	2.40	57089805150	1422698	55.57	39350	40700	39050	51400	27700	39550	40127.86	26.72	0	188540	41983	40766	39433	38216	36883	41375	38825	444	11850	100	30050	50	1	443443376	179595	-17.79	1.85	12	0.32	-2276.00	21951.00	61900	20240111	-34.57	37300	20231027	8.58	61900	-34.57	20240111	38100	6.30	20240724	61900	-34.57	20240111	37300	8.58	20231027	0.68	N	035720	100	443 억		118495714	N	N	5954	N	00	N
36	20240725	140430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40350	800	2	2.02	50908887900	1270203	49.61	39350	40650	39050	51400	27700	39550	40079.35	26.72	0	173052	41983	40766	39433	38216	36883	41375	38825	444	11850	100	30050	50	1	443443376	178929	-17.73	1.84	12	0.29	-2276.00	21951.00	61900	20240111	-34.81	37300	20231027	8.18	61900	-34.81	20240111	38100	5.91	20240724	61900	-34.81	20240111	37300	8.18	20231027	0.68	N	035720	100	443 억		118495714	N	N	5954	N	00	N
37	20240725	130427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40400	850	2	2.15	46871729400	1169979	45.70	39350	40650	39050	51400	27700	39550	40062.05	26.72	0	167842	41983	40766	39433	38216	36883	41375	38825	444	11850	100	30050	50	1	443443376	179151	-17.75	1.84	12	0.26	-2276.00	21951.00	61900	20240111	-34.73	37300	20231027	8.31	61900	-34.73	20240111	38100	6.04	20240724	61900	-34.73	20240111	37300	8.31	20231027	0.68	N	035720	100	443 억		118495714	N	N	5954	N	00	N
38	20240725	120428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40550	1000	2	2.53	41915765800	1047268	40.91	39350	40650	39050	51400	27700	39550	40023.94	26.72	0	158393	41983	40766	39433	38216	36883	41375	38825	444	11850	100	30050	50	1	443443376	179816	-17.82	1.85	12	0.24	-2276.00	21951.00	61900	20240111	-34.49	37300	20231027	8.71	61900	-34.49	20240111	38100	6.43	20240724	61900	-34.49	20240111	37300	8.71	20231027	0.68	N	035720	100	443 억		118495714	N	N	5954	N	00	N
39	20240725	110426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40250	700	2	1.77	31420053900	787898	30.78	39350	40450	39050	51400	27700	39550	39878.35	26.72	0	90146	41983	40766	39433	38216	36883	41375	38825	444	11850	100	30050	50	1	443443376	178486	-17.68	1.83	12	0.18	-2276.00	21951.00	61900	20240111	-34.98	37300	20231027	7.91	61900	-34.98	20240111	38100	5.64	20240724	61900	-34.98	20240111	37300	7.91	20231027	0.68	N	035720	100	443 억		118495714	N	N	5954	N	00	N
40	20240725	100426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40150	600	2	1.52	19108552550	482160	18.83	39350	40200	39050	51400	27700	39550	39631.15	26.72	0	36489	41983	40766	39433	38216	36883	41375	38825	444	11850	100	30050	50	1	443443376	178043	-17.64	1.83	12	0.11	-2276.00	21951.00	61900	20240111	-35.14	37300	20231027	7.64	61900	-35.14	20240111	38100	5.38	20240724	61900	-35.14	20240111	37300	7.64	20231027	0.68	N	035720	100	443 억		118495714	N	N	5954	N	00	N
41	20240725	090425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39350	-200	5	-0.51	3482920900	88670	3.46	39350	39500	39050	51400	27700	39550	39279.44	26.72	0	6566	41983	40766	39433	38216	36883	41375	38825	444	11850	100	30050	50	1	443443376	174495	-17.29	1.79	12	0.02	-2276.00	21951.00	61900	20240111	-36.43	37300	20231027	5.50	61900	-36.43	20240111	38100	3.28	20240724	61900	-36.43	20240111	37300	5.50	20231027	0.68	N	035720	100	443 억		118495714	N	N	5954	N	00	N
42	20240724	160422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39550	700	2	1.80	100920772000	2547123	59.82	38500	40650	38100	50500	27200	38850	39622.58	26.61	0	353366	42416	40632	39666	37882	36916	40150	37400	444	11650	100	29520	50	1	443443376	175382	-17.38	1.80	12	0.57	-2276.00	21951.00	61900	20240111	-36.11	37300	20231027	6.03	61900	-36.11	20240111	38100	3.81	20240724	61900	-36.11	20240111	37300	6.03	20231027	0.68	N	035720	100	443 억		117987952	N	N	5954	N	00	N
43	20240724	150428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39500	650	2	1.67	97458706200	2459548	57.76	38500	40650	38100	50500	27200	38850	39625.74	26.61	0	347600	42416	40632	39666	37882	36916	40150	37400	444	11650	100	29520	50	1	443443376	175160	-17.36	1.80	12	0.55	-2276.00	21951.00	61900	20240111	-36.19	37300	20231027	5.90	61900	-36.19	20240111	38100	3.67	20240724	61900	-36.19	20240111	37300	5.90	20231027	0.68	N	035720	100	443 억		117987952	N	N	1049	N	00	N
44	20240724	140424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39550	700	2	1.80	90548277000	2284963	53.66	38500	40650	38100	50500	27200	38850	39629.08	26.61	0	346151	42416	40632	39666	37882	36916	40150	37400	444	11650	100	29520	50	1	443443376	175382	-17.38	1.80	12	0.52	-2276.00	21951.00	61900	20240111	-36.11	37300	20231027	6.03	61900	-36.11	20240111	38100	3.81	20240724	61900	-36.11	20240111	37300	6.03	20231027	0.68	N	035720	100	443 억		117987952	N	N	1049	N	00	N
45	20240724	130428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39750	900	2	2.32	82215947350	2074416	48.72	38500	40650	38100	50500	27200	38850	39634.61	26.61	0	327791	42416	40632	39666	37882	36916	40150	37400	444	11650	100	29520	50	1	443443376	176269	-17.46	1.81	12	0.47	-2276.00	21951.00	61900	20240111	-35.78	37300	20231027	6.57	61900	-35.78	20240111	38100	4.33	20240724	61900	-35.78	20240111	37300	6.57	20231027	0.68	N	035720	100	443 억		117987952	N	N	1049	N	00	N
46	20240724	120430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40000	1150	2	2.96	77092027900	1945810	45.70	38500	40650	38100	50500	27200	38850	39620.88	26.61	0	332096	42416	40632	39666	37882	36916	40150	37400	444	11650	100	29520	50	1	443443376	177377	-17.57	1.82	12	0.44	-2276.00	21951.00	61900	20240111	-35.38	37300	20231027	7.24	61900	-35.38	20240111	38100	4.99	20240724	61900	-35.38	20240111	37300	7.24	20231027	0.68	N	035720	100	443 억		117987952	N	N	1049	N	00	N
47	20240724	110428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	1350	2	3.47	69665000650	1760010	41.33	38500	40650	38100	50500	27200	38850	39583.61	26.61	0	332004	42416	40632	39666	37882	36916	40150	37400	444	11650	100	29520	50	1	443443376	178264	-17.66	1.83	12	0.40	-2276.00	21951.00	61900	20240111	-35.06	37300	20231027	7.77	61900	-35.06	20240111	38100	5.51	20240724	61900	-35.06	20240111	37300	7.77	20231027	0.68	N	035720	100	443 억		117987952	N	N	1049	N	00	N
48	20240724	100428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39800	950	2	2.45	49327173000	1254284	29.46	38500	40250	38100	50500	27200	38850	39328.28	26.61	0	206792	42416	40632	39666	37882	36916	40150	37400	444	11650	100	29520	50	1	443443376	176490	-17.49	1.81	12	0.28	-2276.00	21951.00	61900	20240111	-35.70	37300	20231027	6.70	61900	-35.70	20240111	38100	4.46	20240724	61900	-35.70	20240111	37300	6.70	20231027	0.68	N	035720	100	443 억		117987952	N	N	1049	N	00	N
49	20240724	090426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38250	-600	5	-1.54	7706381750	200674	4.71	38500	38850	38100	50500	27200	38850	38394.60	26.61	0	28293	42416	40632	39666	37882	36916	40150	37400	444	11650	100	29520	50	1	443443376	169617	-16.81	1.74	12	0.05	-2276.00	21951.00	61900	20240111	-38.21	37300	20231027	2.55	61900	-38.21	20240111	38100	0.39	20240724	61900	-38.21	20240111	37300	2.55	20231027	0.68	N	035720	100	443 억		117987952	N	N	1049	N	00	N
50	20240723	160420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38850	-2200	5	-5.36	166730071000	4230519	480.41	40500	41450	38700	53300	28750	41050	39411.07	26.85	0	-1100571	41916	41482	41166	40732	40416	41325	40575	444	12250	100	31190	50	1	443443376	172278	-17.07	1.77	12	0.95	-2276.00	21951.00	61900	20240111	-37.24	37300	20231027	4.16	61900	-37.24	20240111	38700	0.39	20240723	61900	-37.24	20240111	37300	4.16	20231027	0.67	N	035720	100	443 억		119043877	N	N	1049	N	00	N
51	20240723	150432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39000	-2050	5	-4.99	152946485200	3876168	440.17	40500	41450	38700	53300	28750	41050	39456.38	26.85	0	-997071	41916	41482	41166	40732	40416	41325	40575	444	12250	100	31190	50	1	443443376	172943	-17.14	1.78	12	0.87	-2276.00	21951.00	61900	20240111	-37.00	37300	20231027	4.56	61900	-37.00	20240111	38700	0.78	20240723	61900	-37.00	20240111	37300	4.56	20231027	0.67	N	035720	100	443 억		119043877	N	N	2800	N	00	N
52	20240723	140422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38850	-2200	5	-5.36	141187576650	3574480	405.92	40500	41450	38700	53300	28750	41050	39496.89	26.85	0	-920477	41916	41482	41166	40732	40416	41325	40575	444	12250	100	31190	50	1	443443376	172278	-17.07	1.77	12	0.81	-2276.00	21951.00	61900	20240111	-37.24	37300	20231027	4.16	61900	-37.24	20240111	38700	0.39	20240723	61900	-37.24	20240111	37300	4.16	20231027	0.67	N	035720	100	443 억		119043877	N	N	2800	N	00	N
53	20240723	130420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39150	-1900	5	-4.63	119952784050	3029297	344.00	40500	41450	38700	53300	28750	41050	39595.48	26.85	0	-780274	41916	41482	41166	40732	40416	41325	40575	444	12250	100	31190	50	1	443443376	173608	-17.20	1.78	12	0.68	-2276.00	21951.00	61900	20240111	-36.75	37300	20231027	4.96	61900	-36.75	20240111	38700	1.16	20240723	61900	-36.75	20240111	37300	4.96	20231027	0.67	N	035720	100	443 억		119043877	N	N	2800	N	00	N
54	20240723	120424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39050	-2000	5	-4.87	110047709800	2776205	315.26	40500	41450	38700	53300	28750	41050	39637.41	26.85	0	-707859	41916	41482	41166	40732	40416	41325	40575	444	12250	100	31190	50	1	443443376	173165	-17.16	1.78	12	0.63	-2276.00	21951.00	61900	20240111	-36.91	37300	20231027	4.69	61900	-36.91	20240111	38700	0.90	20240723	61900	-36.91	20240111	37300	4.69	20231027	0.67	N	035720	100	443 억		119043877	N	N	2800	N	00	N
55	20240723	110425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39150	-1900	5	-4.63	93698085350	2358396	267.82	40500	41450	38700	53300	28750	41050	39727.14	26.85	0	-579146	41916	41482	41166	40732	40416	41325	40575	444	12250	100	31190	50	1	443443376	173608	-17.20	1.78	12	0.53	-2276.00	21951.00	61900	20240111	-36.75	37300	20231027	4.96	61900	-36.75	20240111	38700	1.16	20240723	61900	-36.75	20240111	37300	4.96	20231027	0.67	N	035720	100	443 억		119043877	N	N	2800	N	00	N
56	20240723	100424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39900	-1150	5	-2.80	37832542250	932594	105.90	40500	41450	39500	53300	28750	41050	40564.74	26.85	0	-121663	41916	41482	41166	40732	40416	41325	40575	444	12250	100	31190	50	1	443443376	176934	-17.53	1.82	12	0.21	-2276.00	21951.00	61900	20240111	-35.54	37300	20231027	6.97	61900	-35.54	20240111	39500	1.01	20240723	61900	-35.54	20240111	37300	6.97	20231027	0.67	N	035720	100	443 억		119043877	N	N	2800	N	00	N
57	20240723	090425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41100	50	2	0.12	7639245550	188077	21.36	40500	41300	40200	53300	28750	41050	40607.43	26.85	0	11652	41916	41482	41166	40732	40416	41325	40575	444	12250	100	31190	50	1	443443376	182255	-18.06	1.87	12	0.04	-2276.00	21951.00	61900	20240111	-33.60	37300	20231027	10.19	61900	-33.60	20240111	39950	2.88	20240702	61900	-33.60	20240111	37300	10.19	20231027	0.67	N	035720	100	443 억		119043877	N	N	2800	N	00	N
58	20240722	160418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41050	-300	5	-0.73	36171040150	877685	76.63	41350	41600	40850	53700	28950	41350	41212.53	26.85	0	-25742	42816	42082	41366	40632	39916	42450	41000	444	12350	100	31420	50	1	443443376	182034	-18.04	1.87	12	0.20	-2276.00	21951.00	61900	20240111	-33.68	37300	20231027	10.05	61900	-33.68	20240111	39950	2.75	20240702	61900	-33.68	20240111	37300	10.05	20231027	0.67	N	035720	100	443 억		119056066	N	N	2800	N	00	N
59	20240722	150424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41350	0	3	0.00	30365187000	736562	64.31	41350	41600	40850	53700	28950	41350	41225.50	26.85	0	-15766	42816	42082	41366	40632	39916	42450	41000	444	12350	100	31420	50	1	443443376	183364	-18.17	1.88	12	0.17	-2276.00	21951.00	61900	20240111	-33.20	37300	20231027	10.86	61900	-33.20	20240111	39950	3.50	20240702	61900	-33.20	20240111	37300	10.86	20231027	0.67	N	035720	100	443 억		119056066	N	N	1704	N	00	N
60	20240722	140424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41400	50	2	0.12	26348261800	639274	55.81	41350	41600	40850	53700	28950	41350	41215.82	26.85	0	-21633	42816	42082	41366	40632	39916	42450	41000	444	12350	100	31420	50	1	443443376	183586	-18.19	1.89	12	0.14	-2276.00	21951.00	61900	20240111	-33.12	37300	20231027	10.99	61900	-33.12	20240111	39950	3.63	20240702	61900	-33.12	20240111	37300	10.99	20231027	0.67	N	035720	100	443 억		119056066	N	N	1704	N	00	N
61	20240722	130421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41200	-150	5	-0.36	22051390750	535099	46.72	41350	41600	40850	53700	28950	41350	41209.82	26.85	0	-41785	42816	42082	41366	40632	39916	42450	41000	444	12350	100	31420	50	1	443443376	182699	-18.10	1.88	12	0.12	-2276.00	21951.00	61900	20240111	-33.44	37300	20231027	10.46	61900	-33.44	20240111	39950	3.13	20240702	61900	-33.44	20240111	37300	10.46	20231027	0.67	N	035720	100	443 억		119056066	N	N	1704	N	00	N
62	20240722	120422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41200	-150	5	-0.36	18648748200	452786	39.53	41350	41600	40850	53700	28950	41350	41186.52	26.85	0	-39797	42816	42082	41366	40632	39916	42450	41000	444	12350	100	31420	50	1	443443376	182699	-18.10	1.88	12	0.10	-2276.00	21951.00	61900	20240111	-33.44	37300	20231027	10.46	61900	-33.44	20240111	39950	3.13	20240702	61900	-33.44	20240111	37300	10.46	20231027	0.67	N	035720	100	443 억		119056066	N	N	1704	N	00	N
63	20240722	110422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41000	-350	5	-0.85	15766298950	382659	33.41	41350	41600	40850	53700	28950	41350	41201.79	26.85	0	-37032	42816	42082	41366	40632	39916	42450	41000	444	12350	100	31420	50	1	443443376	181812	-18.01	1.87	12	0.09	-2276.00	21951.00	61900	20240111	-33.76	37300	20231027	9.92	61900	-33.76	20240111	39950	2.63	20240702	61900	-33.76	20240111	37300	9.92	20231027	0.67	N	035720	100	443 억		119056066	N	N	1704	N	00	N
64	20240722	100422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41400	50	2	0.12	9932108850	240946	21.04	41350	41600	40850	53700	28950	41350	41221.08	26.85	0	8378	42816	42082	41366	40632	39916	42450	41000	444	12350	100	31420	50	1	443443376	183586	-18.19	1.89	12	0.05	-2276.00	21951.00	61900	20240111	-33.12	37300	20231027	10.99	61900	-33.12	20240111	39950	3.63	20240702	61900	-33.12	20240111	37300	10.99	20231027	0.67	N	035720	100	443 억		119056066	N	N	1704	N	00	N
65	20240722	090419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40950	-400	5	-0.97	1400839850	34057	2.97	41350	41350	40900	53700	28950	41350	41129.46	26.85	0	-2679	42816	42082	41366	40632	39916	42450	41000	444	12350	100	31420	50	1	443443376	181590	-17.99	1.87	12	0.01	-2276.00	21951.00	61900	20240111	-33.84	37300	20231027	9.79	61900	-33.84	20240111	39950	2.50	20240702	61900	-33.84	20240111	37300	9.79	20231027	0.67	N	035720	100	443 억		119056066	N	N	1704	N	00	N
66	20240719	160414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41350	200	2	0.49	47075831350	1141595	121.96	40900	42100	40650	53400	28850	41150	41236.70	26.82	0	-33708	41716	41432	40866	40582	40016	41575	40725	444	12250	100	31270	50	1	443443376	183364	-18.17	1.88	12	0.26	-2276.00	21951.00	61900	20240111	-33.20	37300	20231027	10.86	61900	-33.20	20240111	39950	3.50	20240702	61900	-33.20	20240111	37300	10.86	20231027	0.67	N	035720	100	443 억		118941592	N	N	1704	N	00	N
67	20240719	150416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41250	100	2	0.24	41707414050	1011705	108.08	40900	42100	40650	53400	28850	41150	41224.88	26.82	0	-63765	41716	41432	40866	40582	40016	41575	40725	444	12250	100	31270	50	1	443443376	182920	-18.12	1.88	12	0.23	-2276.00	21951.00	61900	20240111	-33.36	37300	20231027	10.59	61900	-33.36	20240111	39950	3.25	20240702	61900	-33.36	20240111	37300	10.59	20231027	0.67	N	035720	100	443 억		118941592	N	N	2869	N	00	N
68	20240719	140419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40800	-350	5	-0.85	35855176700	869252	92.86	40900	42100	40650	53400	28850	41150	41248.31	26.82	0	-93921	41716	41432	40866	40582	40016	41575	40725	444	12250	100	31270	50	1	443443376	180925	-17.93	1.86	12	0.20	-2276.00	21951.00	61900	20240111	-34.09	37300	20231027	9.38	61900	-34.09	20240111	39950	2.13	20240702	61900	-34.09	20240111	37300	9.38	20231027	0.67	N	035720	100	443 억		118941592	N	N	2869	N	00	N
69	20240719	130413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40800	-350	5	-0.85	33346318600	807730	86.29	40900	42100	40650	53400	28850	41150	41283.99	26.82	0	-85053	41716	41432	40866	40582	40016	41575	40725	444	12250	100	31270	50	1	443443376	180925	-17.93	1.86	12	0.18	-2276.00	21951.00	61900	20240111	-34.09	37300	20231027	9.38	61900	-34.09	20240111	39950	2.13	20240702	61900	-34.09	20240111	37300	9.38	20231027	0.67	N	035720	100	443 억		118941592	N	N	2869	N	00	N
70	20240719	120413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40850	-300	5	-0.73	29225756850	706656	75.49	40900	42100	40800	53400	28850	41150	41357.83	26.82	0	-44809	41716	41432	40866	40582	40016	41575	40725	444	12250	100	31270	50	1	443443376	181147	-17.95	1.86	12	0.16	-2276.00	21951.00	61900	20240111	-34.01	37300	20231027	9.52	61900	-34.01	20240111	39950	2.25	20240702	61900	-34.01	20240111	37300	9.52	20231027	0.67	N	035720	100	443 억		118941592	N	N	2869	N	00	N
71	20240719	110416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40900	-250	5	-0.61	26239541100	633566	67.69	40900	42100	40800	53400	28850	41150	41415.64	26.82	0	-25582	41716	41432	40866	40582	40016	41575	40725	444	12250	100	31270	50	1	443443376	181368	-17.97	1.86	12	0.14	-2276.00	21951.00	61900	20240111	-33.93	37300	20231027	9.65	61900	-33.93	20240111	39950	2.38	20240702	61900	-33.93	20240111	37300	9.65	20231027	0.67	N	035720	100	443 억		118941592	N	N	2869	N	00	N
72	20240719	100344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41400	250	2	0.61	19189995950	461897	49.35	40900	42100	40800	53400	28850	41150	41546.06	26.82	0	40406	41716	41432	40866	40582	40016	41575	40725	444	12250	100	31270	50	1	443443376	183586	-18.19	1.89	12	0.10	-2276.00	21951.00	61900	20240111	-33.12	37300	20231027	10.99	61900	-33.12	20240111	39950	3.63	20240702	61900	-33.12	20240111	37300	10.99	20231027	0.67	N	035720	100	443 억		118941592	N	N	2869	N	00	N
73	20240719	090426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41200	50	2	0.12	1604220600	39131	4.18	40900	41200	40800	53400	28850	41150	40996.11	26.82	0	5364	41716	41432	40866	40582	40016	41575	40725	444	12250	100	31270	50	1	443443376	182699	-18.10	1.88	12	0.01	-2276.00	21951.00	61900	20240111	-33.44	37300	20231027	10.46	61900	-33.44	20240111	39950	3.13	20240702	61900	-33.44	20240111	37300	10.46	20231027	0.67	N	035720	100	443 억		118941592	N	N	2869	N	00	N
74	20240718	160409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41150	-50	5	-0.12	37819758050	927585	60.28	40800	41150	40300	53500	28850	41200	40771.81	26.82	0	137787	41966	41582	41066	40682	40166	41775	40875	444	12300	100	31310	50	1	443443376	182477	-18.08	1.87	12	0.21	-2276.00	21951.00	61900	20240111	-33.52	37300	20231027	10.32	61900	-33.52	20240111	39950	3.00	20240702	61900	-33.52	20240111	37300	10.32	20231027	0.66	N	035720	100	443 억		118914695	N	N	2869	N	00	N
75	20240718	150414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41000	-200	5	-0.49	33267906300	816848	53.09	40800	41150	40300	53500	28850	41200	40727.15	26.82	0	106916	41966	41582	41066	40682	40166	41775	40875	444	12300	100	31310	50	1	443443376	181812	-18.01	1.87	12	0.18	-2276.00	21951.00	61900	20240111	-33.76	37300	20231027	9.92	61900	-33.76	20240111	39950	2.63	20240702	61900	-33.76	20240111	37300	9.92	20231027	0.66	N	035720	100	443 억		118914695	N	N	2414	N	00	N
76	20240718	140411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41050	-150	5	-0.36	29234665550	718516	46.70	40800	41150	40300	53500	28850	41200	40687.55	26.82	0	96570	41966	41582	41066	40682	40166	41775	40875	444	12300	100	31310	50	1	443443376	182034	-18.04	1.87	12	0.16	-2276.00	21951.00	61900	20240111	-33.68	37300	20231027	10.05	61900	-33.68	20240111	39950	2.75	20240702	61900	-33.68	20240111	37300	10.05	20231027	0.66	N	035720	100	443 억		118914695	N	N	2414	N	00	N
77	20240718	130412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41000	-200	5	-0.49	25407354200	625201	40.63	40800	41050	40300	53500	28850	41200	40638.68	26.82	0	90135	41966	41582	41066	40682	40166	41775	40875	444	12300	100	31310	50	1	443443376	181812	-18.01	1.87	12	0.14	-2276.00	21951.00	61900	20240111	-33.76	37300	20231027	9.92	61900	-33.76	20240111	39950	2.63	20240702	61900	-33.76	20240111	37300	9.92	20231027	0.66	N	035720	100	443 억		118914695	N	N	2414	N	00	N
78	20240718	120412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40700	-500	5	-1.21	20958984500	516437	33.56	40800	40900	40300	53500	28850	41200	40583.79	26.82	0	75498	41966	41582	41066	40682	40166	41775	40875	444	12300	100	31310	50	1	443443376	180481	-17.88	1.85	12	0.12	-2276.00	21951.00	61900	20240111	-34.25	37300	20231027	9.12	61900	-34.25	20240111	39950	1.88	20240702	61900	-34.25	20240111	37300	9.12	20231027	0.66	N	035720	100	443 억		118914695	N	N	2414	N	00	N
79	20240718	110414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40700	-500	5	-1.21	18576128200	457862	29.76	40800	40900	40300	53500	28850	41200	40571.42	26.82	0	74777	41966	41582	41066	40682	40166	41775	40875	444	12300	100	31310	50	1	443443376	180481	-17.88	1.85	12	0.10	-2276.00	21951.00	61900	20240111	-34.25	37300	20231027	9.12	61900	-34.25	20240111	39950	1.88	20240702	61900	-34.25	20240111	37300	9.12	20231027	0.66	N	035720	100	443 억		118914695	N	N	2414	N	00	N
80	20240718	100414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40550	-650	5	-1.58	14173478100	349586	22.72	40800	40900	40300	53500	28850	41200	40543.56	26.82	0	42706	41966	41582	41066	40682	40166	41775	40875	444	12300	100	31310	50	1	443443376	179816	-17.82	1.85	12	0.08	-2276.00	21951.00	61900	20240111	-34.49	37300	20231027	8.71	61900	-34.49	20240111	39950	1.50	20240702	61900	-34.49	20240111	37300	8.71	20231027	0.66	N	035720	100	443 억		118914695	N	N	2414	N	00	N
81	20240718	090416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40750	-450	5	-1.09	3219289900	79048	5.14	40800	40900	40500	53500	28850	41200	40725.62	26.82	0	22667	41966	41582	41066	40682	40166	41775	40875	444	12300	100	31310	50	1	443443376	180703	-17.90	1.86	12	0.02	-2276.00	21951.00	61900	20240111	-34.17	37300	20231027	9.25	61900	-34.17	20240111	39950	2.00	20240702	61900	-34.17	20240111	37300	9.25	20231027	0.66	N	035720	100	443 억		118914695	N	N	2414	N	00	N
82	20240717	160432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41200	300	2	0.73	62485794150	1522148	127.20	40950	41450	40550	53100	28650	40900	41051.06	26.82	0	212267	42633	41766	41283	40416	39933	41525	40175	444	12200	100	31080	50	1	443443376	182699	-18.10	1.88	12	0.34	-2276.00	21951.00	61900	20240111	-33.44	37300	20231027	10.46	61900	-33.44	20240111	39950	3.13	20240702	61900	-33.44	20240111	37300	10.46	20231027	0.65	N	035720	100	443 억		118952445	N	N	2414	N	00	N
83	20240717	150433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41150	250	2	0.61	57500705650	1401271	117.10	40950	41450	40550	53100	28650	40900	41034.79	26.82	0	185256	42633	41766	41283	40416	39933	41525	40175	444	12200	100	31080	50	1	443443376	182477	-18.08	1.87	12	0.32	-2276.00	21951.00	61900	20240111	-33.52	37300	20231027	10.32	61900	-33.52	20240111	39950	3.00	20240702	61900	-33.52	20240111	37300	10.32	20231027	0.65	N	035720	100	443 억		118952445	N	N	13609	N	00	N
84	20240717	140430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41150	250	2	0.61	47164787800	1150865	96.17	40950	41300	40550	53100	28650	40900	40982.12	26.82	0	108293	42633	41766	41283	40416	39933	41525	40175	444	12200	100	31080	50	1	443443376	182477	-18.08	1.87	12	0.26	-2276.00	21951.00	61900	20240111	-33.52	37300	20231027	10.32	61900	-33.52	20240111	39950	3.00	20240702	61900	-33.52	20240111	37300	10.32	20231027	0.65	N	035720	100	443 억		118952445	N	N	13609	N	00	N
85	20240717	130430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40750	-150	5	-0.37	40211779950	981380	82.01	40950	41300	40550	53100	28650	40900	40974.82	26.82	0	75631	42633	41766	41283	40416	39933	41525	40175	444	12200	100	31080	50	1	443443376	180703	-17.90	1.86	12	0.22	-2276.00	21951.00	61900	20240111	-34.17	37300	20231027	9.25	61900	-34.17	20240111	39950	2.00	20240702	61900	-34.17	20240111	37300	9.25	20231027	0.65	N	035720	100	443 억		118952445	N	N	13609	N	00	N
86	20240717	120431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40850	-50	5	-0.12	33540359100	817594	68.32	40950	41300	40800	53100	28650	40900	41023.42	26.82	0	91122	42633	41766	41283	40416	39933	41525	40175	444	12200	100	31080	50	1	443443376	181147	-17.95	1.86	12	0.18	-2276.00	21951.00	61900	20240111	-34.01	37300	20231027	9.52	61900	-34.01	20240111	39950	2.25	20240702	61900	-34.01	20240111	37300	9.52	20231027	0.65	N	035720	100	443 억		118952445	N	N	13609	N	00	N
87	20240717	110431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41150	250	2	0.61	26654248900	649677	54.29	40950	41300	40850	53100	28650	40900	41027.16	26.82	0	90242	42633	41766	41283	40416	39933	41525	40175	444	12200	100	31080	50	1	443443376	182477	-18.08	1.87	12	0.15	-2276.00	21951.00	61900	20240111	-33.52	37300	20231027	10.32	61900	-33.52	20240111	39950	3.00	20240702	61900	-33.52	20240111	37300	10.32	20231027	0.65	N	035720	100	443 억		118952445	N	N	13609	N	00	N
88	20240717	100430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41200	300	2	0.73	20559098900	501580	41.91	40950	41250	40850	53100	28650	40900	40988.88	26.82	0	53983	42633	41766	41283	40416	39933	41525	40175	444	12200	100	31080	50	1	443443376	182699	-18.10	1.88	12	0.11	-2276.00	21951.00	61900	20240111	-33.44	37300	20231027	10.46	61900	-33.44	20240111	39950	3.13	20240702	61900	-33.44	20240111	37300	10.46	20231027	0.65	N	035720	100	443 억		118952445	N	N	13609	N	00	N
89	20240717	090346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40950	50	2	0.12	2098155800	51117	4.27	40950	41250	40950	53100	28650	40900	41049.62	26.82	0	5058	42633	41766	41283	40416	39933	41525	40175	444	12200	100	31080	50	1	443443376	181590	-17.99	1.87	12	0.01	-2276.00	21951.00	61900	20240111	-33.84	37300	20231027	9.79	61900	-33.84	20240111	39950	2.50	20240702	61900	-33.84	20240111	37300	9.79	20231027	0.65	N	035720	100	443 억		118952445	N	N	13609	N	00	N
90	20240716	160431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40900	-1000	5	-2.39	48843243800	1186884	107.07	41950	42150	40800	54400	29350	41900	41153.42	26.88	0	-149625	43233	42566	42233	41566	41233	42400	41400	444	12500	100	31840	50	1	443443376	181368	-17.97	1.86	12	0.27	-2276.00	21951.00	61900	20240111	-33.93	37300	20231027	9.65	61900	-33.93	20240111	39950	2.38	20240702	61900	-33.93	20240111	37300	9.65	20231027	0.66	N	035720	100	443 억		119190384	N	N	13609	N	00	N
91	20240716	150435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40900	-1000	5	-2.39	44586275450	1082820	97.69	41950	42150	40800	54400	29350	41900	41176.03	26.88	0	-144112	43233	42566	42233	41566	41233	42400	41400	444	12500	100	31840	50	1	443443376	181368	-17.97	1.86	12	0.24	-2276.00	21951.00	61900	20240111	-33.93	37300	20231027	9.65	61900	-33.93	20240111	39950	2.38	20240702	61900	-33.93	20240111	37300	9.65	20231027	0.66	N	035720	100	443 억		119190384	N	N	4802	N	00	N
92	20240716	140434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40900	-1000	5	-2.39	37221615100	902654	81.43	41950	42150	40900	54400	29350	41900	41235.71	26.88	0	-123320	43233	42566	42233	41566	41233	42400	41400	444	12500	100	31840	50	1	443443376	181368	-17.97	1.86	12	0.20	-2276.00	21951.00	61900	20240111	-33.93	37300	20231027	9.65	61900	-33.93	20240111	39950	2.38	20240702	61900	-33.93	20240111	37300	9.65	20231027	0.66	N	035720	100	443 억		119190384	N	N	4802	N	00	N
93	20240716	130434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40900	-1000	5	-2.39	32410906600	785130	70.83	41950	42150	40900	54400	29350	41900	41280.90	26.88	0	-108395	43233	42566	42233	41566	41233	42400	41400	444	12500	100	31840	50	1	443443376	181368	-17.97	1.86	12	0.18	-2276.00	21951.00	61900	20240111	-33.93	37300	20231027	9.65	61900	-33.93	20240111	39950	2.38	20240702	61900	-33.93	20240111	37300	9.65	20231027	0.66	N	035720	100	443 억		119190384	N	N	4802	N	00	N
94	20240716	120433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41000	-900	5	-2.15	27154856050	656762	59.25	41950	42150	40900	54400	29350	41900	41346.52	26.88	0	-87806	43233	42566	42233	41566	41233	42400	41400	444	12500	100	31840	50	1	443443376	181812	-18.01	1.87	12	0.15	-2276.00	21951.00	61900	20240111	-33.76	37300	20231027	9.92	61900	-33.76	20240111	39950	2.63	20240702	61900	-33.76	20240111	37300	9.92	20231027	0.66	N	035720	100	443 억		119190384	N	N	4802	N	00	N
95	20240716	110433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41050	-850	5	-2.03	21438574250	517291	46.67	41950	42150	41000	54400	29350	41900	41443.88	26.88	0	-63833	43233	42566	42233	41566	41233	42400	41400	444	12500	100	31840	50	1	443443376	182034	-18.04	1.87	12	0.12	-2276.00	21951.00	61900	20240111	-33.68	37300	20231027	10.05	61900	-33.68	20240111	39950	2.75	20240702	61900	-33.68	20240111	37300	10.05	20231027	0.66	N	035720	100	443 억		119190384	N	N	4802	N	00	N
96	20240716	100433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41200	-700	5	-1.67	15107427500	363367	32.78	41950	42150	41150	54400	29350	41900	41576.17	26.88	0	-45870	43233	42566	42233	41566	41233	42400	41400	444	12500	100	31840	50	1	443443376	182699	-18.10	1.88	12	0.08	-2276.00	21951.00	61900	20240111	-33.44	37300	20231027	10.46	61900	-33.44	20240111	39950	3.13	20240702	61900	-33.44	20240111	37300	10.46	20231027	0.66	N	035720	100	443 억		119190384	N	N	4802	N	00	N
97	20240716	090431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41900	0	3	0.00	1897484400	45248	4.08	41950	42050	41800	54400	29350	41900	41935.25	26.88	0	-8525	43233	42566	42233	41566	41233	42400	41400	444	12500	100	31840	50	1	443443376	185803	-18.41	1.91	12	0.01	-2276.00	21951.00	61900	20240111	-32.31	37300	20231027	12.33	61900	-32.31	20240111	39950	4.88	20240702	61900	-32.31	20240111	37300	12.33	20231027	0.66	N	035720	100	443 억		119190384	N	N	4802	N	00	N
98	20240715	160426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41900	-350	5	-0.83	46621680000	1102985	58.98	42550	42900	41900	54900	29600	42250	42269.17	26.95	0	-89143	44783	43516	42733	41466	40683	43125	41075	444	12650	100	32110	50	1	443443376	185803	-18.41	1.91	12	0.25	-2276.00	21951.00	61900	20240111	-32.31	37300	20231027	12.33	61900	-32.31	20240111	39950	4.88	20240702	61900	-32.31	20240111	37300	12.33	20231027	0.65	N	035720	100	443 억		119488892	N	N	4802	N	00	N
99	20240715	150428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41900	-350	5	-0.83	40390944100	954340	51.03	42550	42900	41900	54900	29600	42250	42323.43	26.95	0	-60819	44783	43516	42733	41466	40683	43125	41075	444	12650	100	32110	50	1	443443376	185803	-18.41	1.91	12	0.22	-2276.00	21951.00	61900	20240111	-32.31	37300	20231027	12.33	61900	-32.31	20240111	39950	4.88	20240702	61900	-32.31	20240111	37300	12.33	20231027	0.65	N	035720	100	443 억		119488892	N	N	6195	N	00	N
100	20240715	140428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42000	-250	5	-0.59	35828977450	845571	45.21	42550	42900	41900	54900	29600	42250	42372.52	26.95	0	-65816	44783	43516	42733	41466	40683	43125	41075	444	12650	100	32110	50	1	443443376	186246	-18.45	1.91	12	0.19	-2276.00	21951.00	61900	20240111	-32.15	37300	20231027	12.60	61900	-32.15	20240111	39950	5.13	20240702	61900	-32.15	20240111	37300	12.60	20231027	0.65	N	035720	100	443 억		119488892	N	N	6195	N	00	N
101	20240715	130428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42250	0	3	0.00	27723554500	652896	34.91	42550	42900	42100	54900	29600	42250	42462.44	26.95	0	-22135	44783	43516	42733	41466	40683	43125	41075	444	12650	100	32110	50	1	443443376	187355	-18.56	1.92	12	0.15	-2276.00	21951.00	61900	20240111	-31.74	37300	20231027	13.27	61900	-31.74	20240111	39950	5.76	20240702	61900	-31.74	20240111	37300	13.27	20231027	0.65	N	035720	100	443 억		119488892	N	N	6195	N	00	N
102	20240715	120429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42200	-50	5	-0.12	23958056650	563810	30.15	42550	42900	42100	54900	29600	42250	42493.14	26.95	0	-22337	44783	43516	42733	41466	40683	43125	41075	444	12650	100	32110	50	1	443443376	187133	-18.54	1.92	12	0.13	-2276.00	21951.00	61900	20240111	-31.83	37300	20231027	13.14	61900	-31.83	20240111	39950	5.63	20240702	61900	-31.83	20240111	37300	13.14	20231027	0.65	N	035720	100	443 억		119488892	N	N	6195	N	00	N
103	20240715	110428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	150	2	0.36	20287258750	477156	25.51	42550	42900	42100	54900	29600	42250	42517.04	26.95	0	-8959	44783	43516	42733	41466	40683	43125	41075	444	12650	100	32110	50	1	443443376	188020	-18.63	1.93	12	0.11	-2276.00	21951.00	61900	20240111	-31.50	37300	20231027	13.67	61900	-31.50	20240111	39950	6.13	20240702	61900	-31.50	20240111	37300	13.67	20231027	0.65	N	035720	100	443 억		119488892	N	N	6195	N	00	N
104	20240715	100429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	150	2	0.36	15771587750	370578	19.81	42550	42900	42100	54900	29600	42250	42559.43	26.95	0	8903	44783	43516	42733	41466	40683	43125	41075	444	12650	100	32110	50	1	443443376	188020	-18.63	1.93	12	0.08	-2276.00	21951.00	61900	20240111	-31.50	37300	20231027	13.67	61900	-31.50	20240111	39950	6.13	20240702	61900	-31.50	20240111	37300	13.67	20231027	0.65	N	035720	100	443 억		119488892	N	N	6195	N	00	N
105	20240715	090429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42600	350	2	0.83	2906946800	68252	3.65	42550	42800	42450	54900	29600	42250	42591.38	26.95	0	10899	44783	43516	42733	41466	40683	43125	41075	444	12650	100	32110	50	1	443443376	188907	-18.72	1.94	12	0.02	-2276.00	21951.00	61900	20240111	-31.18	37300	20231027	14.21	61900	-31.18	20240111	39950	6.63	20240702	61900	-31.18	20240111	37300	14.21	20231027	0.65	N	035720	100	443 억		119488892	N	N	6195	N	00	N
106	20240712	160425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42250	-100	5	-0.24	79819316800	1865794	135.01	42350	44000	41950	55000	29650	42350	42781.07	27.03	0	-324674	43716	43032	42566	41882	41416	42800	41650	444	12650	100	32180	50	1	443443376	187355	-18.56	1.92	12	0.42	-2276.00	21951.00	61900	20240111	-31.74	37300	20231027	13.27	61900	-31.74	20240111	39950	5.76	20240702	61900	-31.74	20240111	37300	13.27	20231027	0.64	N	035720	100	443 억		119844581	N	N	6177	N	00	N
107	20240712	150427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42250	-100	5	-0.24	75795230000	1770432	128.11	42350	44000	41950	55000	29650	42350	42812.00	27.03	0	-309730	43716	43032	42566	41882	41416	42800	41650	444	12650	100	32180	50	1	443443376	187355	-18.56	1.92	12	0.40	-2276.00	21951.00	61900	20240111	-31.74	37300	20231027	13.27	61900	-31.74	20240111	39950	5.76	20240702	61900	-31.74	20240111	37300	13.27	20231027	0.64	N	035720	100	443 억		119844581	N	N	3475	N	00	N
108	20240712	140430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42050	-300	5	-0.71	70007887300	1632973	118.16	42350	44000	41950	55000	29650	42350	42871.78	27.03	0	-276405	43716	43032	42566	41882	41416	42800	41650	444	12650	100	32180	50	1	443443376	186468	-18.48	1.92	12	0.37	-2276.00	21951.00	61900	20240111	-32.07	37300	20231027	12.73	61900	-32.07	20240111	39950	5.26	20240702	61900	-32.07	20240111	37300	12.73	20231027	0.64	N	035720	100	443 억		119844581	N	N	3475	N	00	N
109	20240712	130426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42250	-100	5	-0.24	61644047400	1434456	103.80	42350	44000	42200	55000	29650	42350	42974.29	27.03	0	-164810	43716	43032	42566	41882	41416	42800	41650	444	12650	100	32180	50	1	443443376	187355	-18.56	1.92	12	0.32	-2276.00	21951.00	61900	20240111	-31.74	37300	20231027	13.27	61900	-31.74	20240111	39950	5.76	20240702	61900	-31.74	20240111	37300	13.27	20231027	0.64	N	035720	100	443 억		119844581	N	N	3475	N	00	N
110	20240712	120428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42300	-50	5	-0.12	57070049800	1326315	95.97	42350	44000	42200	55000	29650	42350	43029.59	27.03	0	-136229	43716	43032	42566	41882	41416	42800	41650	444	12650	100	32180	50	1	443443376	187577	-18.59	1.93	12	0.30	-2276.00	21951.00	61900	20240111	-31.66	37300	20231027	13.40	61900	-31.66	20240111	39950	5.88	20240702	61900	-31.66	20240111	37300	13.40	20231027	0.64	N	035720	100	443 억		119844581	N	N	3475	N	00	N
111	20240712	110426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42450	100	2	0.24	52182975300	1210977	87.63	42350	44000	42200	55000	29650	42350	43092.30	27.03	0	-106951	43716	43032	42566	41882	41416	42800	41650	444	12650	100	32180	50	1	443443376	188242	-18.65	1.93	12	0.27	-2276.00	21951.00	61900	20240111	-31.42	37300	20231027	13.81	61900	-31.42	20240111	39950	6.26	20240702	61900	-31.42	20240111	37300	13.81	20231027	0.64	N	035720	100	443 억		119844581	N	N	3475	N	00	N
112	20240712	100427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42850	500	2	1.18	41418873950	957634	69.30	42350	44000	42350	55000	29650	42350	43252.28	27.03	0	-13688	43716	43032	42566	41882	41416	42800	41650	444	12650	100	32180	50	1	443443376	190015	-18.83	1.95	12	0.22	-2276.00	21951.00	61900	20240111	-30.78	37300	20231027	14.88	61900	-30.78	20240111	39950	7.26	20240702	61900	-30.78	20240111	37300	14.88	20231027	0.64	N	035720	100	443 억		119844581	N	N	3475	N	00	N
113	20240712	090426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42650	300	2	0.71	2599421400	61133	4.42	42350	42750	42350	55000	29650	42350	42523.84	27.03	0	-1701	43716	43032	42566	41882	41416	42800	41650	444	12650	100	32180	50	1	443443376	189129	-18.74	1.94	12	0.01	-2276.00	21951.00	61900	20240111	-31.10	37300	20231027	14.34	61900	-31.10	20240111	39950	6.76	20240702	61900	-31.10	20240111	37300	14.34	20231027	0.64	N	035720	100	443 억		119844581	N	N	3475	N	00	N
114	20240711	160423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42350	-400	5	-0.94	58319222400	1373143	106.78	43150	43250	42100	55500	29950	42750	42471.50	27.10	0	39615	43716	43232	42416	41932	41116	43475	42175	444	12750	100	32490	50	1	443395280	187778	-18.61	1.93	12	0.31	-2276.00	21951.00	61900	20240111	-31.58	37300	20231027	13.54	61900	-31.58	20240111	39950	6.01	20240702	61900	-31.58	20240111	37300	13.54	20231027	0.64	N	035720	100	443 억		120168936	N	N	3475	N	00	N
115	20240711	150428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42550	-200	5	-0.47	36527181750	858647	66.77	43150	43250	42100	55500	29950	42750	42540.20	27.10	0	-70109	43716	43232	42416	41932	41116	43475	42175	444	12750	100	32490	50	1	443395280	188665	-18.70	1.94	12	0.19	-2276.00	21951.00	61900	20240111	-31.26	37300	20231027	14.08	61900	-31.26	20240111	39950	6.51	20240702	61900	-31.26	20240111	37300	14.08	20231027	0.64	N	035720	100	443 억		120168936	N	N	5152	N	00	N
116	20240711	140427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	-350	5	-0.82	31947683850	750943	58.40	43150	43250	42100	55500	29950	42750	42543.20	27.10	0	-74799	43716	43232	42416	41932	41116	43475	42175	444	12750	100	32490	50	1	443395280	188000	-18.63	1.93	12	0.17	-2276.00	21951.00	61900	20240111	-31.50	37300	20231027	13.67	61900	-31.50	20240111	39950	6.13	20240702	61900	-31.50	20240111	37300	13.67	20231027	0.64	N	035720	100	443 억		120168936	N	N	5152	N	00	N
117	20240711	130426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	-350	5	-0.82	27834602750	654006	50.86	43150	43250	42100	55500	29950	42750	42559.93	27.10	0	-81734	43716	43232	42416	41932	41116	43475	42175	444	12750	100	32490	50	1	443395280	188000	-18.63	1.93	12	0.15	-2276.00	21951.00	61900	20240111	-31.50	37300	20231027	13.67	61900	-31.50	20240111	39950	6.13	20240702	61900	-31.50	20240111	37300	13.67	20231027	0.64	N	035720	100	443 억		120168936	N	N	5152	N	00	N
118	20240711	120426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42450	-300	5	-0.70	25497127250	598977	46.58	43150	43250	42100	55500	29950	42750	42567.54	27.10	0	-86374	43716	43232	42416	41932	41116	43475	42175	444	12750	100	32490	50	1	443395280	188221	-18.65	1.93	12	0.14	-2276.00	21951.00	61900	20240111	-31.42	37300	20231027	13.81	61900	-31.42	20240111	39950	6.26	20240702	61900	-31.42	20240111	37300	13.81	20231027	0.64	N	035720	100	443 억		120168936	N	N	5152	N	00	N
119	20240711	110425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42450	-300	5	-0.70	21930202900	515077	40.06	43150	43250	42100	55500	29950	42750	42576.28	27.10	0	-93824	43716	43232	42416	41932	41116	43475	42175	444	12750	100	32490	50	1	443395280	188221	-18.65	1.93	12	0.12	-2276.00	21951.00	61900	20240111	-31.42	37300	20231027	13.81	61900	-31.42	20240111	39950	6.26	20240702	61900	-31.42	20240111	37300	13.81	20231027	0.64	N	035720	100	443 억		120168936	N	N	5152	N	00	N
120	20240711	100425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42450	-300	5	-0.70	18361357200	430975	33.52	43150	43250	42100	55500	29950	42750	42603.95	27.10	0	-97349	43716	43232	42416	41932	41116	43475	42175	444	12750	100	32490	50	1	443395280	188221	-18.65	1.93	12	0.10	-2276.00	21951.00	61900	20240111	-31.42	37300	20231027	13.81	61900	-31.42	20240111	39950	6.26	20240702	61900	-31.42	20240111	37300	13.81	20231027	0.64	N	035720	100	443 억		120168936	N	N	5152	N	00	N
121	20240711	090423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42650	-100	5	-0.23	4759069350	110782	8.62	43150	43250	42600	55500	29950	42750	42960.40	27.10	0	-43842	43716	43232	42416	41932	41116	43475	42175	444	12750	100	32490	50	1	443395280	189108	-18.74	1.94	12	0.02	-2276.00	21951.00	61900	20240111	-31.10	37300	20231027	14.34	61900	-31.10	20240111	39950	6.76	20240702	61900	-31.10	20240111	37300	14.34	20231027	0.64	N	035720	100	443 억		120168936	N	N	5152	N	00	N
122	20240710	160424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42750	300	2	0.71	54197093550	1280714	114.02	42000	42900	41600	55100	29750	42450	42317.41	27.12	0	35568	43683	43066	42533	41916	41383	43375	42225	444	12650	100	32260	50	1	443395280	189551	-18.78	1.95	12	0.29	-2276.00	21951.00	61900	20240111	-30.94	37300	20231027	14.61	61900	-30.94	20240111	39950	7.01	20240702	61900	-30.94	20240111	37300	14.61	20231027	0.64	N	035720	100	443 억		120255142	N	N	5152	N	00	N
123	20240710	150425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42750	300	2	0.71	50255106500	1188522	105.81	42000	42900	41600	55100	29750	42450	42283.68	27.12	0	29751	43683	43066	42533	41916	41383	43375	42225	444	12650	100	32260	50	1	443395280	189551	-18.78	1.95	12	0.27	-2276.00	21951.00	61900	20240111	-30.94	37300	20231027	14.61	61900	-30.94	20240111	39950	7.01	20240702	61900	-30.94	20240111	37300	14.61	20231027	0.64	N	035720	100	443 억		120255142	N	N	6088	N	00	N
124	20240710	140423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42500	50	2	0.12	39905424350	946552	84.27	42000	42600	41600	55100	29750	42450	42158.68	27.12	0	35864	43683	43066	42533	41916	41383	43375	42225	444	12650	100	32260	50	1	443395280	188443	-18.67	1.94	12	0.21	-2276.00	21951.00	61900	20240111	-31.34	37300	20231027	13.94	61900	-31.34	20240111	39950	6.38	20240702	61900	-31.34	20240111	37300	13.94	20231027	0.64	N	035720	100	443 억		120255142	N	N	6088	N	00	N
125	20240710	130423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42300	-150	5	-0.35	33473824300	795137	70.79	42000	42600	41600	55100	29750	42450	42098.12	27.12	0	30020	43683	43066	42533	41916	41383	43375	42225	444	12650	100	32260	50	1	443395280	187556	-18.59	1.93	12	0.18	-2276.00	21951.00	61900	20240111	-31.66	37300	20231027	13.40	61900	-31.66	20240111	39950	5.88	20240702	61900	-31.66	20240111	37300	13.40	20231027	0.64	N	035720	100	443 억		120255142	N	N	6088	N	00	N
126	20240710	120422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	-50	5	-0.12	29953395250	711905	63.38	42000	42600	41600	55100	29750	42450	42074.91	27.12	0	20739	43683	43066	42533	41916	41383	43375	42225	444	12650	100	32260	50	1	443395280	188000	-18.63	1.93	12	0.16	-2276.00	21951.00	61900	20240111	-31.50	37300	20231027	13.67	61900	-31.50	20240111	39950	6.13	20240702	61900	-31.50	20240111	37300	13.67	20231027	0.64	N	035720	100	443 억		120255142	N	N	6088	N	00	N
127	20240710	110425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42150	-300	5	-0.71	22338254500	532299	47.39	42000	42300	41600	55100	29750	42450	41965.47	27.12	0	5662	43683	43066	42533	41916	41383	43375	42225	444	12650	100	32260	50	1	443395280	186891	-18.52	1.92	12	0.12	-2276.00	21951.00	61900	20240111	-31.91	37300	20231027	13.00	61900	-31.91	20240111	39950	5.51	20240702	61900	-31.91	20240111	37300	13.00	20231027	0.64	N	035720	100	443 억		120255142	N	N	6088	N	00	N
128	20240710	100421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42150	-300	5	-0.71	16684861350	398098	35.44	42000	42300	41600	55100	29750	42450	41911.23	27.12	0	-18520	43683	43066	42533	41916	41383	43375	42225	444	12650	100	32260	50	1	443395280	186891	-18.52	1.92	12	0.09	-2276.00	21951.00	61900	20240111	-31.91	37300	20231027	13.00	61900	-31.91	20240111	39950	5.51	20240702	61900	-31.91	20240111	37300	13.00	20231027	0.64	N	035720	100	443 억		120255142	N	N	6088	N	00	N
129	20240710	090424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42050	-400	5	-0.94	2347832050	56031	4.99	42000	42050	41700	55100	29750	42450	41900.87	27.12	0	-20686	43683	43066	42533	41916	41383	43375	42225	444	12650	100	32260	50	1	443395280	186448	-18.48	1.92	12	0.01	-2276.00	21951.00	61900	20240111	-32.07	37300	20231027	12.73	61900	-32.07	20240111	39950	5.26	20240702	61900	-32.07	20240111	37300	12.73	20231027	0.64	N	035720	100	443 억		120255142	N	N	6088	N	00	N
130	20240709	160423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42450	50	2	0.12	47780979300	1120531	70.22	42350	43150	42000	55100	29700	42400	42641.85	27.14	0	-49914	44133	43266	42233	41366	40333	43700	41800	444	12700	100	32220	50	1	443395280	188221	-18.65	1.93	12	0.25	-2276.00	21951.00	61900	20240111	-31.42	37300	20231027	13.81	61900	-31.42	20240111	39950	6.26	20240702	61900	-31.42	20240111	37300	13.81	20231027	0.65	N	035720	100	443 억		120322725	N	N	6088	N	00	N
131	20240709	150423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42500	100	2	0.24	44871666400	1052029	65.93	42350	43150	42000	55100	29700	42400	42652.67	27.14	0	-40621	44133	43266	42233	41366	40333	43700	41800	444	12700	100	32220	50	1	443395280	188443	-18.67	1.94	12	0.24	-2276.00	21951.00	61900	20240111	-31.34	37300	20231027	13.94	61900	-31.34	20240111	39950	6.38	20240702	61900	-31.34	20240111	37300	13.94	20231027	0.65	N	035720	100	443 억		120322725	N	N	6694	N	00	N
132	20240709	140423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42700	300	2	0.71	38490615550	901988	56.53	42350	43150	42000	55100	29700	42400	42673.30	27.14	0	-33796	44133	43266	42233	41366	40333	43700	41800	444	12700	100	32220	50	1	443395280	189330	-18.76	1.95	12	0.20	-2276.00	21951.00	61900	20240111	-31.02	37300	20231027	14.48	61900	-31.02	20240111	39950	6.88	20240702	61900	-31.02	20240111	37300	14.48	20231027	0.65	N	035720	100	443 억		120322725	N	N	6694	N	00	N
133	20240709	130424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42800	400	2	0.94	34921952050	818497	51.29	42350	43150	42000	55100	29700	42400	42666.18	27.14	0	-22065	44133	43266	42233	41366	40333	43700	41800	444	12700	100	32220	50	1	443395280	189773	-18.80	1.95	12	0.18	-2276.00	21951.00	61900	20240111	-30.86	37300	20231027	14.75	61900	-30.86	20240111	39950	7.13	20240702	61900	-30.86	20240111	37300	14.75	20231027	0.65	N	035720	100	443 억		120322725	N	N	6694	N	00	N
134	20240709	120425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42850	450	2	1.06	30443974250	714099	44.75	42350	43150	42000	55100	29700	42400	42632.94	27.14	0	-11026	44133	43266	42233	41366	40333	43700	41800	444	12700	100	32220	50	1	443395280	189995	-18.83	1.95	12	0.16	-2276.00	21951.00	61900	20240111	-30.78	37300	20231027	14.88	61900	-30.78	20240111	39950	7.26	20240702	61900	-30.78	20240111	37300	14.88	20231027	0.65	N	035720	100	443 억		120322725	N	N	6694	N	00	N
135	20240709	110424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42750	350	2	0.83	25579260450	600107	37.61	42350	43150	42000	55100	29700	42400	42624.76	27.14	0	-5655	44133	43266	42233	41366	40333	43700	41800	444	12700	100	32220	50	1	443395280	189551	-18.78	1.95	12	0.14	-2276.00	21951.00	61900	20240111	-30.94	37300	20231027	14.61	61900	-30.94	20240111	39950	7.01	20240702	61900	-30.94	20240111	37300	14.61	20231027	0.65	N	035720	100	443 억		120322725	N	N	6694	N	00	N
136	20240709	100424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42750	350	2	0.83	16758089350	394053	24.69	42350	42900	42000	55100	29700	42400	42527.73	27.14	0	-36689	44133	43266	42233	41366	40333	43700	41800	444	12700	100	32220	50	1	443395280	189551	-18.78	1.95	12	0.09	-2276.00	21951.00	61900	20240111	-30.94	37300	20231027	14.61	61900	-30.94	20240111	39950	7.01	20240702	61900	-30.94	20240111	37300	14.61	20231027	0.65	N	035720	100	443 억		120322725	N	N	6694	N	00	N
137	20240709	090423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42100	-300	5	-0.71	3920356500	92798	5.82	42350	42550	42000	55100	29700	42400	42244.97	27.14	0	-2330	44133	43266	42233	41366	40333	43700	41800	444	12700	100	32220	50	1	443395280	186669	-18.50	1.92	12	0.02	-2276.00	21951.00	61900	20240111	-31.99	37300	20231027	12.87	61900	-31.99	20240111	39950	5.38	20240702	61900	-31.99	20240111	37300	12.87	20231027	0.65	N	035720	100	443 억		120322725	N	N	6694	N	00	N
138	20240708	160420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	900	2	2.17	67261740500	1587697	103.71	41500	43100	41200	53900	29050	41500	42364.77	27.09	0	169270	42833	42166	41133	40466	39433	42500	40800	444	12400	100	31540	50	1	443395280	188000	-18.63	1.93	12	0.36	-2276.00	21951.00	61900	20240111	-31.50	37300	20231027	13.67	61900	-31.50	20240111	39950	6.13	20240702	61900	-31.50	20240111	37300	13.67	20231027	0.65	N	035720	100	443 억		120118778	N	N	6694	N	00	N
139	20240708	150422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42500	1000	2	2.41	60969541350	1439469	94.03	41500	43100	41200	53900	29050	41500	42356.10	27.09	0	169643	42833	42166	41133	40466	39433	42500	40800	444	12400	100	31540	50	1	443395280	188443	-18.67	1.94	12	0.32	-2276.00	21951.00	61900	20240111	-31.34	37300	20231027	13.94	61900	-31.34	20240111	39950	6.38	20240702	61900	-31.34	20240111	37300	13.94	20231027	0.65	N	035720	100	443 억		120118778	N	N	3953	N	00	N
140	20240708	140423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42950	1450	2	3.49	47551764350	1125731	73.53	41500	42950	41200	53900	29050	41500	42241.37	27.09	0	161160	42833	42166	41133	40466	39433	42500	40800	444	12400	100	31540	50	1	443395280	190438	-18.87	1.96	12	0.25	-2276.00	21951.00	61900	20240111	-30.61	37300	20231027	15.15	61900	-30.61	20240111	39950	7.51	20240702	61900	-30.61	20240111	37300	15.15	20231027	0.65	N	035720	100	443 억		120118778	N	N	3953	N	00	N
141	20240708	130420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	900	2	2.17	32809292100	780203	50.96	41500	42500	41200	53900	29050	41500	42052.87	27.09	0	70263	42833	42166	41133	40466	39433	42500	40800	444	12400	100	31540	50	1	443395280	188000	-18.63	1.93	12	0.18	-2276.00	21951.00	61900	20240111	-31.50	37300	20231027	13.67	61900	-31.50	20240111	39950	6.13	20240702	61900	-31.50	20240111	37300	13.67	20231027	0.65	N	035720	100	443 억		120118778	N	N	3953	N	00	N
142	20240708	120422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42350	850	2	2.05	28277764900	672997	43.96	41500	42500	41200	53900	29050	41500	42018.34	27.09	0	47452	42833	42166	41133	40466	39433	42500	40800	444	12400	100	31540	50	1	443395280	187778	-18.61	1.93	12	0.15	-2276.00	21951.00	61900	20240111	-31.58	37300	20231027	13.54	61900	-31.58	20240111	39950	6.01	20240702	61900	-31.58	20240111	37300	13.54	20231027	0.65	N	035720	100	443 억		120118778	N	N	3953	N	00	N
143	20240708	110420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42150	650	2	1.57	24822584200	591297	38.62	41500	42500	41200	53900	29050	41500	41980.61	27.09	0	31404	42833	42166	41133	40466	39433	42500	40800	444	12400	100	31540	50	1	443395280	186891	-18.52	1.92	12	0.13	-2276.00	21951.00	61900	20240111	-31.91	37300	20231027	13.00	61900	-31.91	20240111	39950	5.51	20240702	61900	-31.91	20240111	37300	13.00	20231027	0.65	N	035720	100	443 억		120118778	N	N	3953	N	00	N
144	20240708	100421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42300	800	2	1.93	13764393250	329964	21.55	41500	42300	41200	53900	29050	41500	41715.41	27.09	0	6504	42833	42166	41133	40466	39433	42500	40800	444	12400	100	31540	50	1	443395280	187556	-18.59	1.93	12	0.07	-2276.00	21951.00	61900	20240111	-31.66	37300	20231027	13.40	61900	-31.66	20240111	39950	5.88	20240702	61900	-31.66	20240111	37300	13.40	20231027	0.65	N	035720	100	443 억		120118778	N	N	3953	N	00	N
145	20240708	090420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41700	200	2	0.48	2031753450	48981	3.20	41500	41750	41200	53900	29050	41500	41480.08	27.09	0	-14747	42833	42166	41133	40466	39433	42500	40800	444	12400	100	31540	50	1	443395280	184896	-18.32	1.90	12	0.01	-2276.00	21951.00	61900	20240111	-32.63	37300	20231027	11.80	61900	-32.63	20240111	39950	4.38	20240702	61900	-32.63	20240111	37300	11.80	20231027	0.65	N	035720	100	443 억		120118778	N	N	3953	N	00	N
146	20240705	160419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41500	1200	2	2.98	62627459050	1522926	176.81	40300	41800	40100	52300	28250	40300	41122.15	27.10	0	165459	40966	40632	40316	39982	39666	40800	40150	444	12000	100	30620	50	1	443395280	184009	-18.23	1.89	12	0.34	-2276.00	21951.00	61900	20240111	-32.96	37300	20231027	11.26	61900	-32.96	20240111	39950	3.88	20240702	61900	-32.96	20240111	37300	11.26	20231027	0.65	N	035720	100	443 억		120138637	N	N	3953	N	00	N
147	20240705	150421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41500	1200	2	2.98	57650809550	1402846	162.87	40300	41800	40100	52300	28250	40300	41095.61	27.10	0	136515	40966	40632	40316	39982	39666	40800	40150	444	12000	100	30620	50	1	443395280	184009	-18.23	1.89	12	0.32	-2276.00	21951.00	61900	20240111	-32.96	37300	20231027	11.26	61900	-32.96	20240111	39950	3.88	20240702	61900	-32.96	20240111	37300	11.26	20231027	0.65	N	035720	100	443 억		120138637	N	N	2054	N	00	N
148	20240705	140420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41450	1150	2	2.85	49413283200	1204648	139.86	40300	41800	40100	52300	28250	40300	41018.86	27.10	0	139477	40966	40632	40316	39982	39666	40800	40150	444	12000	100	30620	50	1	443395280	183787	-18.21	1.89	12	0.27	-2276.00	21951.00	61900	20240111	-33.04	37300	20231027	11.13	61900	-33.04	20240111	39950	3.75	20240702	61900	-33.04	20240111	37300	11.13	20231027	0.65	N	035720	100	443 억		120138637	N	N	2054	N	00	N
149	20240705	130419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41100	800	2	1.99	35647815650	872894	101.34	40300	41600	40100	52300	28250	40300	40838.65	27.10	0	89671	40966	40632	40316	39982	39666	40800	40150	444	12000	100	30620	50	1	443395280	182235	-18.06	1.87	12	0.20	-2276.00	21951.00	61900	20240111	-33.60	37300	20231027	10.19	61900	-33.60	20240111	39950	2.88	20240702	61900	-33.60	20240111	37300	10.19	20231027	0.65	N	035720	100	443 억		120138637	N	N	2054	N	00	N
150	20240705	120420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41100	800	2	1.99	31583982450	773795	89.84	40300	41600	40100	52300	28250	40300	40816.99	27.10	0	104153	40966	40632	40316	39982	39666	40800	40150	444	12000	100	30620	50	1	443395280	182235	-18.06	1.87	12	0.17	-2276.00	21951.00	61900	20240111	-33.60	37300	20231027	10.19	61900	-33.60	20240111	39950	2.88	20240702	61900	-33.60	20240111	37300	10.19	20231027	0.65	N	035720	100	443 억		120138637	N	N	2054	N	00	N
151	20240705	110419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40700	400	2	0.99	18367782750	452267	52.51	40300	40850	40100	52300	28250	40300	40612.70	27.10	0	48085	40966	40632	40316	39982	39666	40800	40150	444	12000	100	30620	50	1	443395280	180462	-17.88	1.85	12	0.10	-2276.00	21951.00	61900	20240111	-34.25	37300	20231027	9.12	61900	-34.25	20240111	39950	1.88	20240702	61900	-34.25	20240111	37300	9.12	20231027	0.65	N	035720	100	443 억		120138637	N	N	2054	N	00	N
152	20240705	100419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40800	500	2	1.24	12098581100	298248	34.63	40300	40800	40100	52300	28250	40300	40565.51	27.10	0	37702	40966	40632	40316	39982	39666	40800	40150	444	12000	100	30620	50	1	443395280	180905	-17.93	1.86	12	0.07	-2276.00	21951.00	61900	20240111	-34.09	37300	20231027	9.38	61900	-34.09	20240111	39950	2.13	20240702	61900	-34.09	20240111	37300	9.38	20231027	0.65	N	035720	100	443 억		120138637	N	N	2054	N	00	N
153	20240705	090420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40300	0	3	0.00	1630874050	40512	4.70	40300	40350	40100	52300	28250	40300	40256.57	27.10	0	-9083	40966	40632	40316	39982	39666	40800	40150	444	12000	100	30620	50	1	443395280	178688	-17.71	1.84	12	0.01	-2276.00	21951.00	61900	20240111	-34.89	37300	20231027	8.04	61900	-34.89	20240111	39950	0.88	20240702	61900	-34.89	20240111	37300	8.04	20231027	0.65	N	035720	100	443 억		120138637	N	N	2054	N	00	N
154	20240704	160417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40300	200	2	0.50	34562881000	858266	73.11	40100	40650	40000	52100	28100	40100	40270.56	27.11	0	33047	41366	40732	40366	39732	39366	40600	39600	444	12000	100	30470	50	1	443395280	178688	-17.71	1.84	12	0.19	-2276.00	21951.00	61900	20240111	-34.89	37300	20231027	8.04	61900	-34.89	20240111	39950	0.88	20240702	61900	-34.89	20240111	37300	8.04	20231027	0.65	N	035720	100	443 억		120190679	N	N	2054	N	00	N
155	20240704	150419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	100	2	0.25	31165560900	773882	65.93	40100	40650	40000	52100	28100	40100	40271.74	27.11	0	-3221	41366	40732	40366	39732	39366	40600	39600	444	12000	100	30470	50	1	443395280	178245	-17.66	1.83	12	0.17	-2276.00	21951.00	61900	20240111	-35.06	37300	20231027	7.77	61900	-35.06	20240111	39950	0.63	20240702	61900	-35.06	20240111	37300	7.77	20231027	0.65	N	035720	100	443 억		120190679	N	N	1623	N	00	N
156	20240704	140419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	100	2	0.25	26345490000	653940	55.71	40100	40650	40000	52100	28100	40100	40287.34	27.11	0	5913	41366	40732	40366	39732	39366	40600	39600	444	12000	100	30470	50	1	443395280	178245	-17.66	1.83	12	0.15	-2276.00	21951.00	61900	20240111	-35.06	37300	20231027	7.77	61900	-35.06	20240111	39950	0.63	20240702	61900	-35.06	20240111	37300	7.77	20231027	0.65	N	035720	100	443 억		120190679	N	N	1623	N	00	N
157	20240704	130419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40100	0	3	0.00	22810814700	565955	48.21	40100	40650	40000	52100	28100	40100	40305.02	27.11	0	-3999	41366	40732	40366	39732	39366	40600	39600	444	12000	100	30470	50	1	443395280	177802	-17.62	1.83	12	0.13	-2276.00	21951.00	61900	20240111	-35.22	37300	20231027	7.51	61900	-35.22	20240111	39950	0.38	20240702	61900	-35.22	20240111	37300	7.51	20231027	0.65	N	035720	100	443 억		120190679	N	N	1623	N	00	N
158	20240704	120418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40100	0	3	0.00	19104419650	473524	40.34	40100	40650	40100	52100	28100	40100	40345.24	27.11	0	25683	41366	40732	40366	39732	39366	40600	39600	444	12000	100	30470	50	1	443395280	177802	-17.62	1.83	12	0.11	-2276.00	21951.00	61900	20240111	-35.22	37300	20231027	7.51	61900	-35.22	20240111	39950	0.38	20240702	61900	-35.22	20240111	37300	7.51	20231027	0.65	N	035720	100	443 억		120190679	N	N	1623	N	00	N
159	20240704	110418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40350	250	2	0.62	14856424550	367995	31.35	40100	40650	40100	52100	28100	40100	40371.32	27.11	0	65287	41366	40732	40366	39732	39366	40600	39600	444	12000	100	30470	50	1	443395280	178910	-17.73	1.84	12	0.08	-2276.00	21951.00	61900	20240111	-34.81	37300	20231027	8.18	61900	-34.81	20240111	39950	1.00	20240702	61900	-34.81	20240111	37300	8.18	20231027	0.65	N	035720	100	443 억		120190679	N	N	1623	N	00	N
160	20240704	100418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40600	500	2	1.25	11432551850	283319	24.14	40100	40650	40100	52100	28100	40100	40352.29	27.11	0	73188	41366	40732	40366	39732	39366	40600	39600	444	12000	100	30470	50	1	443395280	180018	-17.84	1.85	12	0.06	-2276.00	21951.00	61900	20240111	-34.41	37300	20231027	8.85	61900	-34.41	20240111	39950	1.63	20240702	61900	-34.41	20240111	37300	8.85	20231027	0.65	N	035720	100	443 억		120190679	N	N	1623	N	00	N
161	20240704	090418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40150	50	2	0.12	1170196850	29168	2.48	40100	40200	40100	52100	28100	40100	40119.25	27.11	0	3205	41366	40732	40366	39732	39366	40600	39600	444	12000	100	30470	50	1	443395280	178023	-17.64	1.83	12	0.01	-2276.00	21951.00	61900	20240111	-35.14	37300	20231027	7.64	61900	-35.14	20240111	39950	0.50	20240702	61900	-35.14	20240111	37300	7.64	20231027	0.65	N	035720	100	443 억		120190679	N	N	1623	N	00	N
162	20240703	160416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40100	100	2	0.25	47038902400	1165628	103.09	40100	41000	40000	52000	28000	40000	40356.17	27.12	0	56472	41100	40550	40250	39700	39400	40400	39550	444	12000	100	30400	50	1	443395280	177802	-17.62	1.83	12	0.26	-2276.00	21951.00	61900	20240111	-35.22	37300	20231027	7.51	61900	-35.22	20240111	39950	0.38	20240702	61900	-35.22	20240111	37300	7.51	20231027	0.65	N	035720	100	443 억		120260390	N	N	1623	N	00	N
163	20240703	150418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40050	50	2	0.12	40756297450	1008777	89.22	40100	41000	40000	52000	28000	40000	40401.69	27.12	0	89425	41100	40550	40250	39700	39400	40400	39550	444	12000	100	30400	50	1	443395280	177580	-17.60	1.82	12	0.23	-2276.00	21951.00	61900	20240111	-35.30	37300	20231027	7.37	61900	-35.30	20240111	39950	0.25	20240702	61900	-35.30	20240111	37300	7.37	20231027	0.65	N	035720	100	443 억		120260390	N	N	924	N	00	N
164	20240703	140418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40000	0	3	0.00	36236939000	895964	79.24	40100	41000	40000	52000	28000	40000	40444.64	27.12	0	92842	41100	40550	40250	39700	39400	40400	39550	444	12000	100	30400	50	1	443395280	177358	-17.57	1.82	12	0.20	-2276.00	21951.00	61900	20240111	-35.38	37300	20231027	7.24	61900	-35.38	20240111	39950	0.13	20240702	61900	-35.38	20240111	37300	7.24	20231027	0.65	N	035720	100	443 억		120260390	N	N	924	N	00	N
165	20240703	130417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	200	2	0.50	29423217650	725973	64.21	40100	41000	40100	52000	28000	40000	40529.36	27.12	0	124043	41100	40550	40250	39700	39400	40400	39550	444	12000	100	30400	50	1	443395280	178245	-17.66	1.83	12	0.16	-2276.00	21951.00	61900	20240111	-35.06	37300	20231027	7.77	61900	-35.06	20240111	39950	0.63	20240702	61900	-35.06	20240111	37300	7.77	20231027	0.65	N	035720	100	443 억		120260390	N	N	924	N	00	N
166	20240703	120417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40250	250	2	0.62	26344321050	649445	57.44	40100	41000	40100	52000	28000	40000	40564.36	27.12	0	123847	41100	40550	40250	39700	39400	40400	39550	444	12000	100	30400	50	1	443395280	178467	-17.68	1.83	12	0.15	-2276.00	21951.00	61900	20240111	-34.98	37300	20231027	7.91	61900	-34.98	20240111	39950	0.75	20240702	61900	-34.98	20240111	37300	7.91	20231027	0.65	N	035720	100	443 억		120260390	N	N	924	N	00	N
167	20240703	110418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	200	2	0.50	22716899550	559160	49.45	40100	41000	40100	52000	28000	40000	40626.84	27.12	0	137265	41100	40550	40250	39700	39400	40400	39550	444	12000	100	30400	50	1	443395280	178245	-17.66	1.83	12	0.13	-2276.00	21951.00	61900	20240111	-35.06	37300	20231027	7.77	61900	-35.06	20240111	39950	0.63	20240702	61900	-35.06	20240111	37300	7.77	20231027	0.65	N	035720	100	443 억		120260390	N	N	924	N	00	N
168	20240703	100418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40800	800	2	2.00	17017244800	418408	37.01	40100	41000	40100	52000	28000	40000	40671.42	27.12	0	145696	41100	40550	40250	39700	39400	40400	39550	444	12000	100	30400	50	1	443395280	180905	-17.93	1.86	12	0.09	-2276.00	21951.00	61900	20240111	-34.09	37300	20231027	9.38	61900	-34.09	20240111	39950	2.13	20240702	61900	-34.09	20240111	37300	9.38	20231027	0.65	N	035720	100	443 억		120260390	N	N	924	N	00	N
169	20240703	090417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40550	550	2	1.38	4114090700	101552	8.98	40100	41000	40100	52000	28000	40000	40512.17	27.12	0	27552	41100	40550	40250	39700	39400	40400	39550	444	12000	100	30400	50	1	443395280	179797	-17.82	1.85	12	0.02	-2276.00	21951.00	61900	20240111	-34.49	37300	20231027	8.71	61900	-34.49	20240111	39950	1.50	20240702	61900	-34.49	20240111	37300	8.71	20231027	0.65	N	035720	100	443 억		120260390	N	N	924	N	00	N
170	20240702	160416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40000	-1000	5	-2.44	45166562500	1124507	157.44	40600	40800	39950	53300	28700	41000	40165.79	27.20	0	-192734	41700	41350	40800	40450	39900	41525	40625	444	12300	100	31160	50	1	443395280	177358	-17.57	1.82	12	0.25	-2276.00	21951.00	61900	20240111	-35.38	37300	20231027	7.24	61900	-35.38	20240111	39950	0.13	20240702	61900	-35.38	20240111	37300	7.24	20231027	0.66	N	035720	100	443 억		120590580	N	N	924	N	00	N
171	20240702	150416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40050	-950	5	-2.32	38804614050	965478	135.18	40600	40800	39950	53300	28700	41000	40192.10	27.20	0	-160983	41700	41350	40800	40450	39900	41525	40625	444	12300	100	31160	50	1	443395280	177580	-17.60	1.82	12	0.22	-2276.00	21951.00	61900	20240111	-35.30	37300	20231027	7.37	61900	-35.30	20240111	39950	0.25	20240702	61900	-35.30	20240111	37300	7.37	20231027	0.66	N	035720	100	443 억		120590580	N	N	3268	N	00	N
172	20240702	140417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	-800	5	-1.95	27780461300	690178	96.63	40600	40800	40050	53300	28700	41000	40251.12	27.20	0	-138618	41700	41350	40800	40450	39900	41525	40625	444	12300	100	31160	50	1	443395280	178245	-17.66	1.83	12	0.16	-2276.00	21951.00	61900	20240111	-35.06	37300	20231027	7.77	61900	-35.06	20240111	40050	0.37	20240702	61900	-35.06	20240111	37300	7.77	20231027	0.66	N	035720	100	443 억		120590580	N	N	3268	N	00	N
173	20240702	130417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40100	-900	5	-2.20	24979480400	620401	86.86	40600	40800	40050	53300	28700	41000	40263.41	27.20	0	-134477	41700	41350	40800	40450	39900	41525	40625	444	12300	100	31160	50	1	443395280	177802	-17.62	1.83	12	0.14	-2276.00	21951.00	61900	20240111	-35.22	37300	20231027	7.51	61900	-35.22	20240111	40050	0.12	20240702	61900	-35.22	20240111	37300	7.51	20231027	0.66	N	035720	100	443 억		120590580	N	N	3268	N	00	N
174	20240702	120417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40100	-900	5	-2.20	22210222200	551345	77.19	40600	40800	40050	53300	28700	41000	40283.67	27.20	0	-124602	41700	41350	40800	40450	39900	41525	40625	444	12300	100	31160	50	1	443395280	177802	-17.62	1.83	12	0.12	-2276.00	21951.00	61900	20240111	-35.22	37300	20231027	7.51	61900	-35.22	20240111	40050	0.12	20240702	61900	-35.22	20240111	37300	7.51	20231027	0.66	N	035720	100	443 억		120590580	N	N	3268	N	00	N
175	20240702	110416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	-800	5	-1.95	17827853000	442082	61.90	40600	40800	40050	53300	28700	41000	40326.98	27.20	0	-97256	41700	41350	40800	40450	39900	41525	40625	444	12300	100	31160	50	1	443395280	178245	-17.66	1.83	12	0.10	-2276.00	21951.00	61900	20240111	-35.06	37300	20231027	7.77	61900	-35.06	20240111	40050	0.37	20240702	61900	-35.06	20240111	37300	7.77	20231027	0.66	N	035720	100	443 억		120590580	N	N	3268	N	00	N
176	20240702	100416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40350	-650	5	-1.59	11943162350	295574	41.38	40600	40800	40150	53300	28700	41000	40406.61	27.20	0	-79496	41700	41350	40800	40450	39900	41525	40625	444	12300	100	31160	50	1	443395280	178910	-17.73	1.84	12	0.07	-2276.00	21951.00	61900	20240111	-34.81	37300	20231027	8.18	61900	-34.81	20240111	40150	0.50	20240702	61900	-34.81	20240111	37300	8.18	20231027	0.66	N	035720	100	443 억		120590580	N	N	3268	N	00	N
177	20240702	090417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40650	-350	5	-0.85	1584899800	39034	5.47	40600	40800	40500	53300	28700	41000	40602.75	27.20	0	-10831	41700	41350	40800	40450	39900	41525	40625	444	12300	100	31160	50	1	443395280	180240	-17.86	1.85	12	0.01	-2276.00	21951.00	61900	20240111	-34.33	37300	20231027	8.98	61900	-34.33	20240111	40250	0.99	20240701	61900	-34.33	20240111	37300	8.98	20231027	0.66	N	035720	100	443 억		120590580	N	N	3268	N	00	N
178	20240701	160415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41000	350	2	0.86	28993525650	712135	76.07	40300	41150	40250	52800	28500	40650	40713.03	27.24	0	130032	41650	41150	40750	40250	39850	41100	40200	444	12150	100	30890	50	1	443395280	181792	-18.01	1.87	12	0.16	-2276.00	21951.00	61900	20240111	-33.76	37300	20231027	9.92	61900	-33.76	20240111	40250	1.86	20240701	61900	-33.76	20240111	37300	9.92	20231027	0.65	N	035720	100	443 억		120766809	N	N	3268	N	00	N
179	20240701	150417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40950	300	2	0.74	25862986650	635726	67.91	40300	41150	40250	52800	28500	40650	40682.61	27.24	0	116084	41650	41150	40750	40250	39850	41100	40200	444	12150	100	30890	50	1	443395280	181570	-17.99	1.87	12	0.14	-2276.00	21951.00	61900	20240111	-33.84	37300	20231027	9.79	61900	-33.84	20240111	40250	1.74	20240701	61900	-33.84	20240111	37300	9.79	20231027	0.65	N	035720	100	443 억		120766809	N	N	4638	N	00	N
180	20240701	140415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40800	150	2	0.37	23022592300	566148	60.47	40300	41150	40250	52800	28500	40650	40665.33	27.24	0	96225	41650	41150	40750	40250	39850	41100	40200	444	12150	100	30890	50	1	443395280	180905	-17.93	1.86	12	0.13	-2276.00	21951.00	61900	20240111	-34.09	37300	20231027	9.38	61900	-34.09	20240111	40250	1.37	20240701	61900	-34.09	20240111	37300	9.38	20231027	0.65	N	035720	100	443 억		120766809	N	N	4638	N	00	N
181	20240701	130416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40950	300	2	0.74	20620004350	507237	54.18	40300	41150	40250	52800	28500	40650	40651.62	27.24	0	81494	41650	41150	40750	40250	39850	41100	40200	444	12150	100	30890	50	1	443395280	181570	-17.99	1.87	12	0.11	-2276.00	21951.00	61900	20240111	-33.84	37300	20231027	9.79	61900	-33.84	20240111	40250	1.74	20240701	61900	-33.84	20240111	37300	9.79	20231027	0.65	N	035720	100	443 억		120766809	N	N	4638	N	00	N
182	20240701	120417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41050	400	2	0.98	18568361000	457141	48.83	40300	41150	40250	52800	28500	40650	40618.44	27.24	0	74075	41650	41150	40750	40250	39850	41100	40200	444	12150	100	30890	50	1	443395280	182014	-18.04	1.87	12	0.10	-2276.00	21951.00	61900	20240111	-33.68	37300	20231027	10.05	61900	-33.68	20240111	40250	1.99	20240701	61900	-33.68	20240111	37300	10.05	20231027	0.65	N	035720	100	443 억		120766809	N	N	4638	N	00	N
183	20240701	110415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40900	250	2	0.62	13620557000	336445	35.94	40300	40900	40250	52800	28500	40650	40483.65	27.24	0	37838	41650	41150	40750	40250	39850	41100	40200	444	12150	100	30890	50	1	443395280	181349	-17.97	1.86	12	0.08	-2276.00	21951.00	61900	20240111	-33.93	37300	20231027	9.65	61900	-33.93	20240111	40250	1.61	20240701	61900	-33.93	20240111	37300	9.65	20231027	0.65	N	035720	100	443 억		120766809	N	N	4638	N	00	N
184	20240701	100414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40450	-200	5	-0.49	8931003050	221133	23.62	40300	40600	40250	52800	28500	40650	40387.22	27.24	0	7576	41650	41150	40750	40250	39850	41100	40200	444	12150	100	30890	50	1	443395280	179353	-17.77	1.84	12	0.05	-2276.00	21951.00	61900	20240111	-34.65	37300	20231027	8.45	61900	-34.65	20240111	40250	0.50	20240701	61900	-34.65	20240111	37300	8.45	20231027	0.65	N	035720	100	443 억		120766809	N	N	4638	N	00	N
185	20240701	090414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40500	-150	5	-0.37	2597834250	64408	6.88	40300	40600	40250	52800	28500	40650	40332.98	27.24	0	1914	41650	41150	40750	40250	39850	41100	40200	444	12150	100	30890	50	1	443395280	179575	-17.79	1.85	12	0.01	-2276.00	21951.00	61900	20240111	-34.57	37300	20231027	8.58	61900	-34.57	20240111	40250	0.62	20240701	61900	-34.57	20240111	37300	8.58	20231027	0.65	N	035720	100	443 억		120766809	N	N	4638	N	00	N