KissMeData/052690/price/prices-20240801.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	20240830	160527	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67100	1200	2	1.82	9341851200	138662	81.15	66900	68100	66800	85600	46200	65900	67372.63	7.82	0	7139	68700	67300	66500	65100	64300	66900	64700	76	19700	200	48760	100	1	38220000	25646	78.57	4.60	12	0.36	854.00	14589.00	98100	20240718	-31.60	52000	20231027	29.04	98100	-31.60	20240718	53800	24.72	20240419	98100	-31.60	20240718	52000	29.04	20231027	1.61	N	052690	200	76 억		2987596	N	N	458	N	00	N
3	20240830	150533	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	1300	2	1.97	8013101800	118875	69.57	66900	68100	66800	85600	46200	65900	67407.80	7.82	0	7672	68700	67300	66500	65100	64300	66900	64700	76	19700	200	48760	100	1	38220000	25684	78.69	4.61	12	0.31	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	1.61	N	052690	200	76 억		2987596	N	N	129	N	00	N
4	20240830	140532	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67000	1100	2	1.67	6620706000	98183	57.46	66900	68100	66800	85600	46200	65900	67432.30	7.82	0	6520	68700	67300	66500	65100	64300	66900	64700	76	19700	200	48760	100	1	38220000	25607	78.45	4.59	12	0.26	854.00	14589.00	98100	20240718	-31.70	52000	20231027	28.85	98100	-31.70	20240718	53800	24.54	20240419	98100	-31.70	20240718	52000	28.85	20231027	1.61	N	052690	200	76 억		2987596	N	N	129	N	00	N
5	20240830	130529	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	1300	2	1.97	5487933200	81290	47.57	66900	68100	66900	85600	46200	65900	67510.56	7.82	0	14152	68700	67300	66500	65100	64300	66900	64700	76	19700	200	48760	100	1	38220000	25684	78.69	4.61	12	0.21	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	1.61	N	052690	200	76 억		2987596	N	N	129	N	00	N
6	20240830	120532	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	1300	2	1.97	5042529800	74669	43.70	66900	68100	66900	85600	46200	65900	67531.77	7.82	0	14856	68700	67300	66500	65100	64300	66900	64700	76	19700	200	48760	100	1	38220000	25684	78.69	4.61	12	0.20	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	1.61	N	052690	200	76 억		2987596	N	N	129	N	00	N
7	20240830	110534	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67600	1700	2	2.58	4535798500	67162	39.30	66900	68100	66900	85600	46200	65900	67535.19	7.82	0	15252	68700	67300	66500	65100	64300	66900	64700	76	19700	200	48760	100	1	38220000	25837	79.16	4.63	12	0.18	854.00	14589.00	98100	20240718	-31.09	52000	20231027	30.00	98100	-31.09	20240718	53800	25.65	20240419	98100	-31.09	20240718	52000	30.00	20231027	1.61	N	052690	200	76 억		2987596	N	N	129	N	00	N
8	20240830	100534	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67800	1900	2	2.88	3409931200	50538	29.58	66900	68100	66900	85600	46200	65900	67472.62	7.82	0	12359	68700	67300	66500	65100	64300	66900	64700	76	19700	200	48760	100	1	38220000	25913	79.39	4.65	12	0.13	854.00	14589.00	98100	20240718	-30.89	52000	20231027	30.38	98100	-30.89	20240718	53800	26.02	20240419	98100	-30.89	20240718	52000	30.38	20231027	1.61	N	052690	200	76 억		2987596	N	N	129	N	00	N
9	20240830	090535	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67600	1700	2	2.58	1215447500	18023	10.55	66900	67700	66900	85600	46200	65900	67438.69	7.82	0	10877	68700	67300	66500	65100	64300	66900	64700	76	19700	200	48760	100	1	38220000	25837	79.16	4.63	12	0.05	854.00	14589.00	98100	20240718	-31.09	52000	20231027	30.00	98100	-31.09	20240718	53800	25.65	20240419	98100	-31.09	20240718	52000	30.00	20231027	1.61	N	052690	200	76 억		2987596	N	N	129	N	00	N
10	20240829	160534	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65900	-1800	5	-2.66	11290511700	169914	98.66	67500	67900	65700	88000	47400	67700	66451.70	7.93	0	-44233	70166	68932	67866	66632	65566	68400	66100	76	20300	200	50090	100	1	38220000	25187	77.17	4.52	12	0.44	854.00	14589.00	98100	20240718	-32.82	52000	20231027	26.73	98100	-32.82	20240718	53800	22.49	20240419	98100	-32.82	20240718	52000	26.73	20231027	1.66	N	052690	200	76 억		3031138	N	N	129	N	00	N
11	20240829	150540	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66300	-1400	5	-2.07	9119249500	136992	79.54	67500	67900	66000	88000	47400	67700	66567.16	7.93	0	-44225	70166	68932	67866	66632	65566	68400	66100	76	20300	200	50090	100	1	38220000	25340	77.63	4.54	12	0.36	854.00	14589.00	98100	20240718	-32.42	52000	20231027	27.50	98100	-32.42	20240718	53800	23.23	20240419	98100	-32.42	20240718	52000	27.50	20231027	1.66	N	052690	200	76 억		3031138	N	N	34	N	00	N
12	20240829	140541	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66400	-1300	5	-1.92	7097295900	106460	61.81	67500	67900	66200	88000	47400	67700	66665.62	7.93	0	-38027	70166	68932	67866	66632	65566	68400	66100	76	20300	200	50090	100	1	38220000	25378	77.75	4.55	12	0.28	854.00	14589.00	98100	20240718	-32.31	52000	20231027	27.69	98100	-32.31	20240718	53800	23.42	20240419	98100	-32.31	20240718	52000	27.69	20231027	1.66	N	052690	200	76 억		3031138	N	N	34	N	00	N
13	20240829	130542	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66400	-1300	5	-1.92	6109400400	91573	53.17	67500	67900	66200	88000	47400	67700	66715.40	7.93	0	-32331	70166	68932	67866	66632	65566	68400	66100	76	20300	200	50090	100	1	38220000	25378	77.75	4.55	12	0.24	854.00	14589.00	98100	20240718	-32.31	52000	20231027	27.69	98100	-32.31	20240718	53800	23.42	20240419	98100	-32.31	20240718	52000	27.69	20231027	1.66	N	052690	200	76 억		3031138	N	N	34	N	00	N
14	20240829	120538	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66800	-900	5	-1.33	4454493800	66660	38.70	67500	67900	66300	88000	47400	67700	66823.14	7.93	0	-14219	70166	68932	67866	66632	65566	68400	66100	76	20300	200	50090	100	1	38220000	25531	78.22	4.58	12	0.17	854.00	14589.00	98100	20240718	-31.91	52000	20231027	28.46	98100	-31.91	20240718	53800	24.16	20240419	98100	-31.91	20240718	52000	28.46	20231027	1.66	N	052690	200	76 억		3031138	N	N	34	N	00	N
15	20240829	110542	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66600	-1100	5	-1.62	3929404500	58787	34.13	67500	67900	66300	88000	47400	67700	66840.33	7.93	0	-12741	70166	68932	67866	66632	65566	68400	66100	76	20300	200	50090	100	1	38220000	25455	77.99	4.57	12	0.15	854.00	14589.00	98100	20240718	-32.11	52000	20231027	28.08	98100	-32.11	20240718	53800	23.79	20240419	98100	-32.11	20240718	52000	28.08	20231027	1.66	N	052690	200	76 억		3031138	N	N	34	N	00	N
16	20240829	100538	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67300	-400	5	-0.59	2946471800	44114	25.61	67500	67900	66300	88000	47400	67700	66790.73	7.93	0	-4086	70166	68932	67866	66632	65566	68400	66100	76	20300	200	50090	100	1	38220000	25722	78.81	4.61	12	0.12	854.00	14589.00	98100	20240718	-31.40	52000	20231027	29.42	98100	-31.40	20240718	53800	25.09	20240419	98100	-31.40	20240718	52000	29.42	20231027	1.66	N	052690	200	76 억		3031138	N	N	34	N	00	N
17	20240829	090540	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67000	-700	5	-1.03	499045200	7428	4.31	67500	67900	66900	88000	47400	67700	67179.28	7.93	0	-2128	70166	68932	67866	66632	65566	68400	66100	76	20300	200	50090	100	1	38220000	25607	78.45	4.59	12	0.02	854.00	14589.00	98100	20240718	-31.70	52000	20231027	28.85	98100	-31.70	20240718	53800	24.54	20240419	98100	-31.70	20240718	52000	28.85	20231027	1.66	N	052690	200	76 억		3031138	N	N	34	N	00	N
18	20240828	160522	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67700	0	3	0.00	11563849400	170213	75.41	68000	69100	66800	88000	47400	67700	67940.51	7.97	0	-14093	69900	68800	66900	65800	63900	69350	66350	76	20300	200	50090	100	1	38220000	25875	79.27	4.64	12	0.45	854.00	14589.00	98100	20240718	-30.99	52000	20231027	30.19	98100	-30.99	20240718	53800	25.84	20240419	98100	-30.99	20240718	52000	30.19	20231027	1.68	N	052690	200	76 억		3044624	N	N	34	N	00	N
19	20240828	150526	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67400	-300	5	-0.44	10730600400	157869	69.94	68000	69100	66800	88000	47400	67700	67972.29	7.97	0	-15421	69900	68800	66900	65800	63900	69350	66350	76	20300	200	50090	100	1	38220000	25760	78.92	4.62	12	0.41	854.00	14589.00	98100	20240718	-31.29	52000	20231027	29.62	98100	-31.29	20240718	53800	25.28	20240419	98100	-31.29	20240718	52000	29.62	20231027	1.68	N	052690	200	76 억		3044624	N	N	414	N	00	N
20	20240828	140529	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67600	-100	5	-0.15	9348651800	137385	60.86	68000	69100	66800	88000	47400	67700	68048.20	7.97	0	-18462	69900	68800	66900	65800	63900	69350	66350	76	20300	200	50090	100	1	38220000	25837	79.16	4.63	12	0.36	854.00	14589.00	98100	20240718	-31.09	52000	20231027	30.00	98100	-31.09	20240718	53800	25.65	20240419	98100	-31.09	20240718	52000	30.00	20231027	1.68	N	052690	200	76 억		3044624	N	N	414	N	00	N
21	20240828	130527	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67900	200	2	0.30	8632026600	126808	56.18	68000	69100	66800	88000	47400	67700	68072.89	7.97	0	-18041	69900	68800	66900	65800	63900	69350	66350	76	20300	200	50090	100	1	38220000	25951	79.51	4.65	12	0.33	854.00	14589.00	98100	20240718	-30.78	52000	20231027	30.58	98100	-30.78	20240718	53800	26.21	20240419	98100	-30.78	20240718	52000	30.58	20231027	1.68	N	052690	200	76 억		3044624	N	N	414	N	00	N
22	20240828	120524	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68000	300	2	0.44	7846496000	115226	51.05	68000	69100	66800	88000	47400	67700	68098.06	7.97	0	-16798	69900	68800	66900	65800	63900	69350	66350	76	20300	200	50090	100	1	38220000	25990	79.63	4.66	12	0.30	854.00	14589.00	98100	20240718	-30.68	52000	20231027	30.77	98100	-30.68	20240718	53800	26.39	20240419	98100	-30.68	20240718	52000	30.77	20231027	1.68	N	052690	200	76 억		3044624	N	N	414	N	00	N
23	20240828	110526	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67800	100	2	0.15	6964935600	102267	45.31	68000	69100	66800	88000	47400	67700	68107.12	7.97	0	-16660	69900	68800	66900	65800	63900	69350	66350	76	20300	200	50090	100	1	38220000	25913	79.39	4.65	12	0.27	854.00	14589.00	98100	20240718	-30.89	52000	20231027	30.38	98100	-30.89	20240718	53800	26.02	20240419	98100	-30.89	20240718	52000	30.38	20231027	1.68	N	052690	200	76 억		3044624	N	N	414	N	00	N
24	20240828	100548	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68100	400	2	0.59	4825195600	70617	31.28	68000	69100	67500	88000	47400	67700	68332.95	7.97	0	-6234	69900	68800	66900	65800	63900	69350	66350	76	20300	200	50090	100	1	38220000	26028	79.74	4.67	12	0.18	854.00	14589.00	98100	20240718	-30.58	52000	20231027	30.96	98100	-30.58	20240718	53800	26.58	20240419	98100	-30.58	20240718	52000	30.96	20231027	1.68	N	052690	200	76 억		3044624	N	N	414	N	00	N
25	20240828	090534	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68900	1200	2	1.77	1643849900	24064	10.66	68000	69100	67500	88000	47400	67700	68322.71	7.97	0	-660	69900	68800	66900	65800	63900	69350	66350	76	20300	200	50090	100	1	38220000	26334	80.68	4.72	12	0.06	854.00	14589.00	98100	20240718	-29.77	52000	20231027	32.50	98100	-29.77	20240718	53800	28.07	20240419	98100	-29.77	20240718	52000	32.50	20231027	1.68	N	052690	200	76 억		3044624	N	N	414	N	00	N
26	20240827	160524	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67700	500	2	0.74	15000048400	224537	53.80	65800	68000	65000	87300	47100	67200	66801.98	7.86	0	32526	71933	69566	68133	65766	64333	68850	65050	76	20100	200	49720	100	1	38220000	25875	79.27	4.64	12	0.59	854.00	14589.00	98100	20240718	-30.99	52000	20231027	30.19	98100	-30.99	20240718	53800	25.84	20240419	98100	-30.99	20240718	52000	30.19	20231027	1.69	N	052690	200	76 억		3002228	N	N	414	N	00	N
27	20240827	150525	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67400	200	2	0.30	13640787700	204399	48.97	65800	68000	65000	87300	47100	67200	66736.02	7.86	0	28948	71933	69566	68133	65766	64333	68850	65050	76	20100	200	49720	100	1	38220000	25760	78.92	4.62	12	0.53	854.00	14589.00	98100	20240718	-31.29	52000	20231027	29.62	98100	-31.29	20240718	53800	25.28	20240419	98100	-31.29	20240718	52000	29.62	20231027	1.69	N	052690	200	76 억		3002228	N	N	43	N	00	N
28	20240827	140527	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67700	500	2	0.74	11900406500	178649	42.81	65800	68000	65000	87300	47100	67200	66613.26	7.86	0	27471	71933	69566	68133	65766	64333	68850	65050	76	20100	200	49720	100	1	38220000	25875	79.27	4.64	12	0.47	854.00	14589.00	98100	20240718	-30.99	52000	20231027	30.19	98100	-30.99	20240718	53800	25.84	20240419	98100	-30.99	20240718	52000	30.19	20231027	1.69	N	052690	200	76 억		3002228	N	N	43	N	00	N
29	20240827	130529	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66700	-500	5	-0.74	8628770300	130006	31.15	65800	67000	65000	87300	47100	67200	66371.94	7.86	0	17253	71933	69566	68133	65766	64333	68850	65050	76	20100	200	49720	100	1	38220000	25493	78.10	4.57	12	0.34	854.00	14589.00	98100	20240718	-32.01	52000	20231027	28.27	98100	-32.01	20240718	53800	23.98	20240419	98100	-32.01	20240718	52000	28.27	20231027	1.69	N	052690	200	76 억		3002228	N	N	43	N	00	N
30	20240827	120531	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66800	-400	5	-0.60	7785064200	117366	28.12	65800	67000	65000	87300	47100	67200	66331.33	7.86	0	17658	71933	69566	68133	65766	64333	68850	65050	76	20100	200	49720	100	1	38220000	25531	78.22	4.58	12	0.31	854.00	14589.00	98100	20240718	-31.91	52000	20231027	28.46	98100	-31.91	20240718	53800	24.16	20240419	98100	-31.91	20240718	52000	28.46	20231027	1.69	N	052690	200	76 억		3002228	N	N	43	N	00	N
31	20240827	110527	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66800	-400	5	-0.60	7128598300	107540	25.77	65800	67000	65000	87300	47100	67200	66287.67	7.86	0	20509	71933	69566	68133	65766	64333	68850	65050	76	20100	200	49720	100	1	38220000	25531	78.22	4.58	12	0.28	854.00	14589.00	98100	20240718	-31.91	52000	20231027	28.46	98100	-31.91	20240718	53800	24.16	20240419	98100	-31.91	20240718	52000	28.46	20231027	1.69	N	052690	200	76 억		3002228	N	N	43	N	00	N
32	20240827	100525	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66600	-600	5	-0.89	4905074500	74253	17.79	65800	67000	65000	87300	47100	67200	66058.57	7.86	0	12002	71933	69566	68133	65766	64333	68850	65050	76	20100	200	49720	100	1	38220000	25455	77.99	4.57	12	0.19	854.00	14589.00	98100	20240718	-32.11	52000	20231027	28.08	98100	-32.11	20240718	53800	23.79	20240419	98100	-32.11	20240718	52000	28.08	20231027	1.69	N	052690	200	76 억		3002228	N	N	43	N	00	N
33	20240827	090524	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66400	-800	5	-1.19	1779985200	27111	6.50	65800	66400	65000	87300	47100	67200	65654.09	7.86	0	1618	71933	69566	68133	65766	64333	68850	65050	76	20100	200	49720	100	1	38220000	25378	77.75	4.55	12	0.07	854.00	14589.00	98100	20240718	-32.31	52000	20231027	27.69	98100	-32.31	20240718	53800	23.42	20240419	98100	-32.31	20240718	52000	27.69	20231027	1.69	N	052690	200	76 억		3002228	N	N	43	N	00	N
34	20240826	160519	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	-3200	5	-4.55	28095229800	416183	407.16	70400	70500	66700	91500	49300	70400	67502.50	7.97	0	-45346	71733	71066	70233	69566	68733	71400	69900	76	21100	200	52090	100	1	38220000	25684	78.69	4.61	12	1.09	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	1.65	N	052690	200	76 억		3045909	N	N	43	N	00	N
35	20240826	150523	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66900	-3500	5	-4.97	26354701700	390227	381.77	70400	70500	66700	91500	49300	70400	67531.59	7.97	0	-52015	71733	71066	70233	69566	68733	71400	69900	76	21100	200	52090	100	1	38220000	25569	78.34	4.59	12	1.02	854.00	14589.00	98100	20240718	-31.80	52000	20231027	28.65	98100	-31.80	20240718	53800	24.35	20240419	98100	-31.80	20240718	52000	28.65	20231027	1.65	N	052690	200	76 억		3045909	N	N	0	N	00	N
36	20240826	140524	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67600	-2800	5	-3.98	22154360300	327636	320.53	70400	70500	66700	91500	49300	70400	67612.74	7.97	0	-57467	71733	71066	70233	69566	68733	71400	69900	76	21100	200	52090	100	1	38220000	25837	79.16	4.63	12	0.86	854.00	14589.00	98100	20240718	-31.09	52000	20231027	30.00	98100	-31.09	20240718	53800	25.65	20240419	98100	-31.09	20240718	52000	30.00	20231027	1.65	N	052690	200	76 억		3045909	N	N	0	N	00	N
37	20240826	130528	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67600	-2800	5	-3.98	20898814200	309120	302.42	70400	70500	66700	91500	49300	70400	67600.97	7.97	0	-62494	71733	71066	70233	69566	68733	71400	69900	76	21100	200	52090	100	1	38220000	25837	79.16	4.63	12	0.81	854.00	14589.00	98100	20240718	-31.09	52000	20231027	30.00	98100	-31.09	20240718	53800	25.65	20240419	98100	-31.09	20240718	52000	30.00	20231027	1.65	N	052690	200	76 억		3045909	N	N	0	N	00	N
38	20240826	120522	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	-3200	5	-4.55	19940059600	294928	288.53	70400	70500	66700	91500	49300	70400	67603.14	7.97	0	-64457	71733	71066	70233	69566	68733	71400	69900	76	21100	200	52090	100	1	38220000	25684	78.69	4.61	12	0.77	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	1.65	N	052690	200	76 억		3045909	N	N	0	N	00	N
39	20240826	110523	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67400	-3000	5	-4.26	18247123700	269826	263.98	70400	70500	66700	91500	49300	70400	67618.15	7.97	0	-70665	71733	71066	70233	69566	68733	71400	69900	76	21100	200	52090	100	1	38220000	25760	78.92	4.62	12	0.71	854.00	14589.00	98100	20240718	-31.29	52000	20231027	29.62	98100	-31.29	20240718	53800	25.28	20240419	98100	-31.29	20240718	52000	29.62	20231027	1.65	N	052690	200	76 억		3045909	N	N	0	N	00	N
40	20240826	100526	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67600	-2800	5	-3.98	10924714700	160679	157.20	70400	70500	67300	91500	49300	70400	67980.16	7.97	0	-41646	71733	71066	70233	69566	68733	71400	69900	76	21100	200	52090	100	1	38220000	25837	79.16	4.63	12	0.42	854.00	14589.00	98100	20240718	-31.09	52000	20231027	30.00	98100	-31.09	20240718	53800	25.65	20240419	98100	-31.09	20240718	52000	30.00	20231027	1.65	N	052690	200	76 억		3045909	N	N	0	N	00	N
41	20240826	090523	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67900	-2500	5	-3.55	3401909500	49627	48.55	70400	70500	67600	91500	49300	70400	68522.52	7.97	0	-23957	71733	71066	70233	69566	68733	71400	69900	76	21100	200	52090	100	1	38220000	25951	79.51	4.65	12	0.13	854.00	14589.00	98100	20240718	-30.78	52000	20231027	30.58	98100	-30.78	20240718	53800	26.21	20240419	98100	-30.78	20240718	52000	30.58	20231027	1.65	N	052690	200	76 억		3045909	N	N	0	N	00	N
42	20240823	160521	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70400	300	2	0.43	6986243000	99220	46.93	69500	70900	69400	91100	49100	70100	70411.75	7.94	0	14351	74500	72300	70800	68600	67100	71550	67850	76	21000	200	51870	100	1	38220000	26907	82.44	4.83	12	0.26	854.00	14589.00	98100	20240718	-28.24	52000	20231027	35.38	98100	-28.24	20240718	53800	30.86	20240419	98100	-28.24	20240718	52000	35.38	20231027	1.67	N	052690	200	76 억		3032789	N	N	647	N	00	N
43	20240823	150523	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70700	600	2	0.86	6295068700	89411	42.29	69500	70900	69400	91100	49100	70100	70406.08	7.94	0	9804	74500	72300	70800	68600	67100	71550	67850	76	21000	200	51870	100	1	38220000	27022	82.79	4.85	12	0.23	854.00	14589.00	98100	20240718	-27.93	52000	20231027	35.96	98100	-27.93	20240718	53800	31.41	20240419	98100	-27.93	20240718	52000	35.96	20231027	1.67	N	052690	200	76 억		3032789	N	N	647	N	00	N
44	20240823	140524	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70600	500	2	0.71	5567503900	79110	37.41	69500	70900	69400	91100	49100	70100	70376.84	7.94	0	5964	74500	72300	70800	68600	67100	71550	67850	76	21000	200	51870	100	1	38220000	26983	82.67	4.84	12	0.21	854.00	14589.00	98100	20240718	-28.03	52000	20231027	35.77	98100	-28.03	20240718	53800	31.23	20240419	98100	-28.03	20240718	52000	35.77	20231027	1.67	N	052690	200	76 억		3032789	N	N	647	N	00	N
45	20240823	130523	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70800	700	2	1.00	5058259700	71908	34.01	69500	70800	69400	91100	49100	70100	70343.59	7.94	0	4018	74500	72300	70800	68600	67100	71550	67850	76	21000	200	51870	100	1	38220000	27060	82.90	4.85	12	0.19	854.00	14589.00	98100	20240718	-27.83	52000	20231027	36.15	98100	-27.83	20240718	53800	31.60	20240419	98100	-27.83	20240718	52000	36.15	20231027	1.67	N	052690	200	76 억		3032789	N	N	647	N	00	N
46	20240823	120521	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70400	300	2	0.43	4326711800	61550	29.11	69500	70800	69400	91100	49100	70100	70295.98	7.94	0	-807	74500	72300	70800	68600	67100	71550	67850	76	21000	200	51870	100	1	38220000	26907	82.44	4.83	12	0.16	854.00	14589.00	98100	20240718	-28.24	52000	20231027	35.38	98100	-28.24	20240718	53800	30.86	20240419	98100	-28.24	20240718	52000	35.38	20231027	1.67	N	052690	200	76 억		3032789	N	N	647	N	00	N
47	20240823	110523	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70100	0	3	0.00	3730753300	53086	25.11	69500	70800	69400	91100	49100	70100	70277.64	7.94	0	-1481	74500	72300	70800	68600	67100	71550	67850	76	21000	200	51870	100	1	38220000	26792	82.08	4.80	12	0.14	854.00	14589.00	98100	20240718	-28.54	52000	20231027	34.81	98100	-28.54	20240718	53800	30.30	20240419	98100	-28.54	20240718	52000	34.81	20231027	1.67	N	052690	200	76 억		3032789	N	N	647	N	00	N
48	20240823	100522	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70500	400	2	0.57	2499165200	35586	16.83	69500	70800	69400	91100	49100	70100	70229.00	7.94	0	2077	74500	72300	70800	68600	67100	71550	67850	76	21000	200	51870	100	1	38220000	26945	82.55	4.83	12	0.09	854.00	14589.00	98100	20240718	-28.13	52000	20231027	35.58	98100	-28.13	20240718	53800	31.04	20240419	98100	-28.13	20240718	52000	35.58	20231027	1.67	N	052690	200	76 억		3032789	N	N	647	N	00	N
49	20240823	090523	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69800	-300	5	-0.43	488164500	7000	3.31	69500	70100	69400	91100	49100	70100	69736.23	7.94	0	1790	74500	72300	70800	68600	67100	71550	67850	76	21000	200	51870	100	1	38220000	26678	81.73	4.78	12	0.02	854.00	14589.00	98100	20240718	-28.85	52000	20231027	34.23	98100	-28.85	20240718	53800	29.74	20240419	98100	-28.85	20240718	52000	34.23	20231027	1.67	N	052690	200	76 억		3032789	N	N	647	N	00	N
50	20240822	160520	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70100	-2200	5	-3.04	14888316300	210693	107.84	72500	73000	69300	93900	50700	72300	70664.03	8.11	0	-68044	74766	73532	71566	70332	68366	74150	70950	76	21600	200	53500	100	1	38220000	26792	82.08	4.80	12	0.55	854.00	14589.00	98100	20240718	-28.54	52000	20231027	34.81	98100	-28.54	20240718	53800	30.30	20240419	98100	-28.54	20240718	52000	34.81	20231027	1.71	N	052690	200	76 억		3099517	N	N	647	N	00	N
51	20240822	150524	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69800	-2500	5	-3.46	13953294800	197327	101.00	72500	73000	69300	93900	50700	72300	70711.53	8.11	0	-64622	74766	73532	71566	70332	68366	74150	70950	76	21600	200	53500	100	1	38220000	26678	81.73	4.78	12	0.52	854.00	14589.00	98100	20240718	-28.85	52000	20231027	34.23	98100	-28.85	20240718	53800	29.74	20240419	98100	-28.85	20240718	52000	34.23	20231027	1.71	N	052690	200	76 억		3099517	N	N	57	N	00	N
52	20240822	140524	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69700	-2600	5	-3.60	12590869600	177764	90.99	72500	73000	69300	93900	50700	72300	70829.13	8.11	0	-54260	74766	73532	71566	70332	68366	74150	70950	76	21600	200	53500	100	1	38220000	26639	81.62	4.78	12	0.47	854.00	14589.00	98100	20240718	-28.95	52000	20231027	34.04	98100	-28.95	20240718	53800	29.55	20240419	98100	-28.95	20240718	52000	34.04	20231027	1.71	N	052690	200	76 억		3099517	N	N	57	N	00	N
53	20240822	130524	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70200	-2100	5	-2.90	11361954000	160150	81.97	72500	73000	69300	93900	50700	72300	70945.70	8.11	0	-46079	74766	73532	71566	70332	68366	74150	70950	76	21600	200	53500	100	1	38220000	26830	82.20	4.81	12	0.42	854.00	14589.00	98100	20240718	-28.44	52000	20231027	35.00	98100	-28.44	20240718	53800	30.48	20240419	98100	-28.44	20240718	52000	35.00	20231027	1.71	N	052690	200	76 억		3099517	N	N	57	N	00	N
54	20240822	120528	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70300	-2000	5	-2.77	8724965100	122390	62.65	72500	73000	70100	93900	50700	72300	71288.22	8.11	0	-27051	74766	73532	71566	70332	68366	74150	70950	76	21600	200	53500	100	1	38220000	26869	82.32	4.82	12	0.32	854.00	14589.00	98100	20240718	-28.34	52000	20231027	35.19	98100	-28.34	20240718	53800	30.67	20240419	98100	-28.34	20240718	52000	35.19	20231027	1.71	N	052690	200	76 억		3099517	N	N	57	N	00	N
55	20240822	110521	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70800	-1500	5	-2.07	6154794600	85930	43.98	72500	73000	70800	93900	50700	72300	71625.68	8.11	0	-7887	74766	73532	71566	70332	68366	74150	70950	76	21600	200	53500	100	1	38220000	27060	82.90	4.85	12	0.22	854.00	14589.00	98100	20240718	-27.83	52000	20231027	36.15	98100	-27.83	20240718	53800	31.60	20240419	98100	-27.83	20240718	52000	36.15	20231027	1.71	N	052690	200	76 억		3099517	N	N	57	N	00	N
56	20240822	100521	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	71600	-700	5	-0.97	3822407000	53182	27.22	72500	73000	71400	93900	50700	72300	71874.07	8.11	0	-1060	74766	73532	71566	70332	68366	74150	70950	76	21600	200	53500	100	1	38220000	27366	83.84	4.91	12	0.14	854.00	14589.00	98100	20240718	-27.01	52000	20231027	37.69	98100	-27.01	20240718	53800	33.09	20240419	98100	-27.01	20240718	52000	37.69	20231027	1.71	N	052690	200	76 억		3099517	N	N	57	N	00	N
57	20240822	090523	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	72000	-300	5	-0.41	583558300	8059	4.13	72500	73000	72000	93900	50700	72300	72410.76	8.11	0	-1684	74766	73532	71566	70332	68366	74150	70950	76	21600	200	53500	100	1	38220000	27518	84.31	4.94	12	0.02	854.00	14589.00	98100	20240718	-26.61	52000	20231027	38.46	98100	-26.61	20240718	53800	33.83	20240419	98100	-26.61	20240718	52000	38.46	20231027	1.71	N	052690	200	76 억		3099517	N	N	57	N	00	N
58	20240821	160519	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	72300	2400	2	3.43	13811112800	193721	213.62	70100	72800	69600	90800	49000	69900	71291.50	7.97	0	53854	70900	70400	70100	69600	69300	70300	69500	76	20900	200	51720	100	1	38220000	27633	84.66	4.96	12	0.51	854.00	14589.00	98100	20240718	-26.30	52000	20231027	39.04	98100	-26.30	20240718	53800	34.39	20240419	98100	-26.30	20240718	52000	39.04	20231027	1.72	N	052690	200	76 억		3045300	N	N	33	N	00	N
59	20240821	150524	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	72600	2700	2	3.86	12386282000	174065	191.95	70100	72800	69600	90800	49000	69900	71159.06	7.97	0	50066	70900	70400	70100	69600	69300	70300	69500	76	20900	200	51720	100	1	38220000	27748	85.01	4.98	12	0.46	854.00	14589.00	98100	20240718	-25.99	52000	20231027	39.62	98100	-25.99	20240718	53800	34.94	20240419	98100	-25.99	20240718	52000	39.62	20231027	1.72	N	052690	200	76 억		3045300	N	N	1682	N	00	N
60	20240821	140521	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70700	800	2	1.14	6484336900	92111	101.57	70100	71000	69600	90800	49000	69900	70397.07	7.97	0	30963	70900	70400	70100	69600	69300	70300	69500	76	20900	200	51720	100	1	38220000	27022	82.79	4.85	12	0.24	854.00	14589.00	98100	20240718	-27.93	52000	20231027	35.96	98100	-27.93	20240718	53800	31.41	20240419	98100	-27.93	20240718	52000	35.96	20231027	1.72	N	052690	200	76 억		3045300	N	N	1682	N	00	N
61	20240821	130525	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70800	900	2	1.29	5391862000	76673	84.55	70100	70900	69600	90800	49000	69900	70322.91	7.97	0	26544	70900	70400	70100	69600	69300	70300	69500	76	20900	200	51720	100	1	38220000	27060	82.90	4.85	12	0.20	854.00	14589.00	98100	20240718	-27.83	52000	20231027	36.15	98100	-27.83	20240718	53800	31.60	20240419	98100	-27.83	20240718	52000	36.15	20231027	1.72	N	052690	200	76 억		3045300	N	N	1682	N	00	N
62	20240821	120526	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70600	700	2	1.00	4485520200	63863	70.42	70100	70800	69600	90800	49000	69900	70236.69	7.97	0	22505	70900	70400	70100	69600	69300	70300	69500	76	20900	200	51720	100	1	38220000	26983	82.67	4.84	12	0.17	854.00	14589.00	98100	20240718	-28.03	52000	20231027	35.77	98100	-28.03	20240718	53800	31.23	20240419	98100	-28.03	20240718	52000	35.77	20231027	1.72	N	052690	200	76 억		3045300	N	N	1682	N	00	N
63	20240821	110520	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70500	600	2	0.86	3459852000	49317	54.38	70100	70600	69600	90800	49000	69900	70155.45	7.97	0	19464	70900	70400	70100	69600	69300	70300	69500	76	20900	200	51720	100	1	38220000	26945	82.55	4.83	12	0.13	854.00	14589.00	98100	20240718	-28.13	52000	20231027	35.58	98100	-28.13	20240718	53800	31.04	20240419	98100	-28.13	20240718	52000	35.58	20231027	1.72	N	052690	200	76 억		3045300	N	N	1682	N	00	N
64	20240821	100525	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70300	400	2	0.57	1764139400	25212	27.80	70100	70400	69600	90800	49000	69900	69972.26	7.97	0	4617	70900	70400	70100	69600	69300	70300	69500	76	20900	200	51720	100	1	38220000	26869	82.32	4.82	12	0.07	854.00	14589.00	98100	20240718	-28.34	52000	20231027	35.19	98100	-28.34	20240718	53800	30.67	20240419	98100	-28.34	20240718	52000	35.19	20231027	1.72	N	052690	200	76 억		3045300	N	N	1682	N	00	N
65	20240821	090522	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69900	0	3	0.00	363685100	5206	5.74	70100	70200	69600	90800	49000	69900	69858.71	7.97	0	1205	70900	70400	70100	69600	69300	70300	69500	76	20900	200	51720	100	1	38220000	26716	81.85	4.79	12	0.01	854.00	14589.00	98100	20240718	-28.75	52000	20231027	34.42	98100	-28.75	20240718	53800	29.93	20240419	98100	-28.75	20240718	52000	34.42	20231027	1.72	N	052690	200	76 억		3045300	N	N	1682	N	00	N
66	20240820	160514	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69900	500	2	0.72	6323050900	90091	63.96	69900	70600	69800	90200	48600	69400	70185.71	7.90	0	26888	71200	70300	69600	68700	68000	69950	68350	76	20800	200	51350	100	1	38220000	26716	81.85	4.79	12	0.24	854.00	14589.00	98100	20240718	-28.75	52000	20231027	34.42	98100	-28.75	20240718	53800	29.93	20240419	98100	-28.75	20240718	52000	34.42	20231027	1.71	N	052690	200	76 억		3020006	N	N	1682	N	00	N
67	20240820	150521	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70100	700	2	1.01	5724228400	81534	57.88	69900	70600	69800	90200	48600	69400	70206.65	7.90	0	23507	71200	70300	69600	68700	68000	69950	68350	76	20800	200	51350	100	1	38220000	26792	82.08	4.80	12	0.21	854.00	14589.00	98100	20240718	-28.54	52000	20231027	34.81	98100	-28.54	20240718	53800	30.30	20240419	98100	-28.54	20240718	52000	34.81	20231027	1.71	N	052690	200	76 억		3020006	N	N	205	N	00	N
68	20240820	140521	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70100	700	2	1.01	5084364400	72398	51.40	69900	70600	69800	90200	48600	69400	70227.98	7.90	0	20509	71200	70300	69600	68700	68000	69950	68350	76	20800	200	51350	100	1	38220000	26792	82.08	4.80	12	0.19	854.00	14589.00	98100	20240718	-28.54	52000	20231027	34.81	98100	-28.54	20240718	53800	30.30	20240419	98100	-28.54	20240718	52000	34.81	20231027	1.71	N	052690	200	76 억		3020006	N	N	205	N	00	N
69	20240820	130521	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70000	600	2	0.86	4206127500	59866	42.50	69900	70600	69800	90200	48600	69400	70259.05	7.90	0	12962	71200	70300	69600	68700	68000	69950	68350	76	20800	200	51350	100	1	38220000	26754	81.97	4.80	12	0.16	854.00	14589.00	98100	20240718	-28.64	52000	20231027	34.62	98100	-28.64	20240718	53800	30.11	20240419	98100	-28.64	20240718	52000	34.62	20231027	1.71	N	052690	200	76 억		3020006	N	N	205	N	00	N
70	20240820	120522	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70300	900	2	1.30	3639753700	51784	36.76	69900	70600	69800	90200	48600	69400	70287.24	7.90	0	12067	71200	70300	69600	68700	68000	69950	68350	76	20800	200	51350	100	1	38220000	26869	82.32	4.82	12	0.14	854.00	14589.00	98100	20240718	-28.34	52000	20231027	35.19	98100	-28.34	20240718	53800	30.67	20240419	98100	-28.34	20240718	52000	35.19	20231027	1.71	N	052690	200	76 억		3020006	N	N	205	N	00	N
71	20240820	110518	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70400	1000	2	1.44	3139044200	44669	31.71	69900	70600	69800	90200	48600	69400	70273.46	7.90	0	9907	71200	70300	69600	68700	68000	69950	68350	76	20800	200	51350	100	1	38220000	26907	82.44	4.83	12	0.12	854.00	14589.00	98100	20240718	-28.24	52000	20231027	35.38	98100	-28.24	20240718	53800	30.86	20240419	98100	-28.24	20240718	52000	35.38	20231027	1.71	N	052690	200	76 억		3020006	N	N	205	N	00	N
72	20240820	100517	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70000	600	2	0.86	2203440100	31381	22.28	69900	70600	69800	90200	48600	69400	70215.76	7.90	0	5677	71200	70300	69600	68700	68000	69950	68350	76	20800	200	51350	100	1	38220000	26754	81.97	4.80	12	0.08	854.00	14589.00	98100	20240718	-28.64	52000	20231027	34.62	98100	-28.64	20240718	53800	30.11	20240419	98100	-28.64	20240718	52000	34.62	20231027	1.71	N	052690	200	76 억		3020006	N	N	205	N	00	N
73	20240820	090518	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70000	600	2	0.86	263347600	3761	2.67	69900	70300	69900	90200	48600	69400	70020.80	7.90	0	1228	71200	70300	69600	68700	68000	69950	68350	76	20800	200	51350	100	1	38220000	26754	81.97	4.80	12	0.01	854.00	14589.00	98100	20240718	-28.64	52000	20231027	34.62	98100	-28.64	20240718	53800	30.11	20240419	98100	-28.64	20240718	52000	34.62	20231027	1.71	N	052690	200	76 억		3020006	N	N	205	N	00	N
74	20240819	160511	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69400	-700	5	-1.00	9726151600	140057	94.60	70500	70500	68900	91100	49100	70100	69442.67	7.91	0	-3108	71433	70766	70433	69766	69433	70600	69600	76	21000	200	51870	100	1	38220000	26525	81.26	4.76	12	0.37	854.00	14589.00	98100	20240718	-29.26	52000	20231027	33.46	98100	-29.26	20240718	53800	29.00	20240419	98100	-29.26	20240718	52000	33.46	20231027	1.71	N	052690	200	76 억		3024899	N	N	205	N	00	N
75	20240819	150515	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69800	-300	5	-0.43	8889544600	128036	86.48	70500	70500	68900	91100	49100	70100	69428.25	7.91	0	-2450	71433	70766	70433	69766	69433	70600	69600	76	21000	200	51870	100	1	38220000	26678	81.73	4.78	12	0.33	854.00	14589.00	98100	20240718	-28.85	52000	20231027	34.23	98100	-28.85	20240718	53800	29.74	20240419	98100	-28.85	20240718	52000	34.23	20231027	1.71	N	052690	200	76 억		3024899	N	N	120	N	00	N
76	20240819	140518	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69300	-800	5	-1.14	6097920200	87725	59.25	70500	70500	69100	91100	49100	70100	69509.47	7.91	0	3511	71433	70766	70433	69766	69433	70600	69600	76	21000	200	51870	100	1	38220000	26486	81.15	4.75	12	0.23	854.00	14589.00	98100	20240718	-29.36	52000	20231027	33.27	98100	-29.36	20240718	53800	28.81	20240419	98100	-29.36	20240718	52000	33.27	20231027	1.71	N	052690	200	76 억		3024899	N	N	120	N	00	N
77	20240819	130515	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69300	-800	5	-1.14	5684686100	81767	55.23	70500	70500	69100	91100	49100	70100	69520.56	7.91	0	3632	71433	70766	70433	69766	69433	70600	69600	76	21000	200	51870	100	1	38220000	26486	81.15	4.75	12	0.21	854.00	14589.00	98100	20240718	-29.36	52000	20231027	33.27	98100	-29.36	20240718	53800	28.81	20240419	98100	-29.36	20240718	52000	33.27	20231027	1.71	N	052690	200	76 억		3024899	N	N	120	N	00	N
78	20240819	120514	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69300	-800	5	-1.14	4998290500	71865	48.54	70500	70500	69100	91100	49100	70100	69548.49	7.91	0	3847	71433	70766	70433	69766	69433	70600	69600	76	21000	200	51870	100	1	38220000	26486	81.15	4.75	12	0.19	854.00	14589.00	98100	20240718	-29.36	52000	20231027	33.27	98100	-29.36	20240718	53800	28.81	20240419	98100	-29.36	20240718	52000	33.27	20231027	1.71	N	052690	200	76 억		3024899	N	N	120	N	00	N
79	20240819	110516	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69500	-600	5	-0.86	4387952800	63062	42.59	70500	70500	69100	91100	49100	70100	69578.74	7.91	0	2112	71433	70766	70433	69766	69433	70600	69600	76	21000	200	51870	100	1	38220000	26563	81.38	4.76	12	0.16	854.00	14589.00	98100	20240718	-29.15	52000	20231027	33.65	98100	-29.15	20240718	53800	29.18	20240419	98100	-29.15	20240718	52000	33.65	20231027	1.71	N	052690	200	76 억		3024899	N	N	120	N	00	N
80	20240819	100515	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69700	-400	5	-0.57	2933412300	42113	28.44	70500	70500	69100	91100	49100	70100	69652.11	7.91	0	713	71433	70766	70433	69766	69433	70600	69600	76	21000	200	51870	100	1	38220000	26639	81.62	4.78	12	0.11	854.00	14589.00	98100	20240718	-28.95	52000	20231027	34.04	98100	-28.95	20240718	53800	29.55	20240419	98100	-28.95	20240718	52000	34.04	20231027	1.71	N	052690	200	76 억		3024899	N	N	120	N	00	N
81	20240819	090516	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69200	-900	5	-1.28	982797300	14108	9.53	70500	70500	69100	91100	49100	70100	69651.54	7.91	0	-2972	71433	70766	70433	69766	69433	70600	69600	76	21000	200	51870	100	1	38220000	26448	81.03	4.74	12	0.04	854.00	14589.00	98100	20240718	-29.46	52000	20231027	33.08	98100	-29.46	20240718	53800	28.62	20240419	98100	-29.46	20240718	52000	33.08	20231027	1.71	N	052690	200	76 억		3024899	N	N	120	N	00	N
82	20240816	160510	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70100	-400	5	-0.57	10240465100	145042	116.07	70900	71100	70100	91600	49400	70500	70604.26	7.90	0	7029	71566	71032	70166	69632	68766	70600	69200	76	21100	200	52170	100	1	38220000	26792	82.08	4.80	12	0.38	854.00	14589.00	98100	20240718	-28.54	52000	20231027	34.81	98100	-28.54	20240718	53800	30.30	20240419	98100	-28.54	20240718	52000	34.81	20231027	1.69	N	052690	200	76 억		3020469	N	N	120	N	00	N
83	20240816	150514	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70300	-200	5	-0.28	8777304600	124187	99.38	70900	71100	70200	91600	49400	70500	70678.38	7.90	0	8926	71566	71032	70166	69632	68766	70600	69200	76	21100	200	52170	100	1	38220000	26869	82.32	4.82	12	0.32	854.00	14589.00	98100	20240718	-28.34	52000	20231027	35.19	98100	-28.34	20240718	53800	30.67	20240419	98100	-28.34	20240718	52000	35.19	20231027	1.69	N	052690	200	76 억		3020469	N	N	251	N	00	N
84	20240816	140515	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70400	-100	5	-0.14	8003729100	113194	90.58	70900	71100	70200	91600	49400	70500	70708.39	7.90	0	9684	71566	71032	70166	69632	68766	70600	69200	76	21100	200	52170	100	1	38220000	26907	82.44	4.83	12	0.30	854.00	14589.00	98100	20240718	-28.24	52000	20231027	35.38	98100	-28.24	20240718	53800	30.86	20240419	98100	-28.24	20240718	52000	35.38	20231027	1.69	N	052690	200	76 억		3020469	N	N	251	N	00	N
85	20240816	130516	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70700	200	2	0.28	6862696400	96996	77.62	70900	71100	70400	91600	49400	70500	70752.82	7.90	0	12055	71566	71032	70166	69632	68766	70600	69200	76	21100	200	52170	100	1	38220000	27022	82.79	4.85	12	0.25	854.00	14589.00	98100	20240718	-27.93	52000	20231027	35.96	98100	-27.93	20240718	53800	31.41	20240419	98100	-27.93	20240718	52000	35.96	20231027	1.69	N	052690	200	76 억		3020469	N	N	251	N	00	N
86	20240816	120514	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70600	100	2	0.14	6017878000	85025	68.04	70900	71100	70400	91600	49400	70500	70778.32	7.90	0	16026	71566	71032	70166	69632	68766	70600	69200	76	21100	200	52170	100	1	38220000	26983	82.67	4.84	12	0.22	854.00	14589.00	98100	20240718	-28.03	52000	20231027	35.77	98100	-28.03	20240718	53800	31.23	20240419	98100	-28.03	20240718	52000	35.77	20231027	1.69	N	052690	200	76 억		3020469	N	N	251	N	00	N
87	20240816	110516	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70900	400	2	0.57	5237564400	73982	59.20	70900	71100	70400	91600	49400	70500	70795.81	7.90	0	15842	71566	71032	70166	69632	68766	70600	69200	76	21100	200	52170	100	1	38220000	27098	83.02	4.86	12	0.19	854.00	14589.00	98100	20240718	-27.73	52000	20231027	36.35	98100	-27.73	20240718	53800	31.78	20240419	98100	-27.73	20240718	52000	36.35	20231027	1.69	N	052690	200	76 억		3020469	N	N	251	N	00	N
88	20240816	100512	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70900	400	2	0.57	3397175900	47985	38.40	70900	71100	70400	91600	49400	70500	70797.70	7.90	0	4428	71566	71032	70166	69632	68766	70600	69200	76	21100	200	52170	100	1	38220000	27098	83.02	4.86	12	0.13	854.00	14589.00	98100	20240718	-27.73	52000	20231027	36.35	98100	-27.73	20240718	53800	31.78	20240419	98100	-27.73	20240718	52000	36.35	20231027	1.69	N	052690	200	76 억		3020469	N	N	251	N	00	N
89	20240816	090514	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70600	100	2	0.14	873462800	12335	9.87	70900	71000	70500	91600	49400	70500	70816.20	7.90	0	1118	71566	71032	70166	69632	68766	70600	69200	76	21100	200	52170	100	1	38220000	26983	82.67	4.84	12	0.03	854.00	14589.00	98100	20240718	-28.03	52000	20231027	35.77	98100	-28.03	20240718	53800	31.23	20240419	98100	-28.03	20240718	52000	35.77	20231027	1.69	N	052690	200	76 억		3020469	N	N	251	N	00	N
90	20240814	160515	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70500	600	2	0.86	8645326700	123619	83.14	70600	70700	69300	90800	49000	69900	69934.74	7.91	0	-4442	72300	71100	70300	69100	68300	70700	68700	76	20900	200	51720	100	1	38220000	26945	82.55	4.83	12	0.32	854.00	14589.00	98100	20240718	-28.13	52000	20231027	35.58	98100	-28.13	20240718	53800	31.04	20240419	98100	-28.13	20240718	52000	35.58	20231027	1.71	N	052690	200	76 억		3024585	N	N	251	N	00	N
91	20240814	150513	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70400	500	2	0.72	7632825600	109235	73.46	70600	70700	69300	90800	49000	69900	69875.26	7.91	0	-10579	72300	71100	70300	69100	68300	70700	68700	76	20900	200	51720	100	1	38220000	26907	82.44	4.83	12	0.29	854.00	14589.00	98100	20240718	-28.24	52000	20231027	35.38	98100	-28.24	20240718	53800	30.86	20240419	98100	-28.24	20240718	52000	35.38	20231027	1.71	N	052690	200	76 억		3024585	N	N	247	N	00	N
92	20240814	140519	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69700	-200	5	-0.29	6490729100	92914	62.49	70600	70700	69300	90800	49000	69900	69857.35	7.91	0	-17530	72300	71100	70300	69100	68300	70700	68700	76	20900	200	51720	100	1	38220000	26639	81.62	4.78	12	0.24	854.00	14589.00	98100	20240718	-28.95	52000	20231027	34.04	98100	-28.95	20240718	53800	29.55	20240419	98100	-28.95	20240718	52000	34.04	20231027	1.71	N	052690	200	76 억		3024585	N	N	247	N	00	N
93	20240814	130516	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69700	-200	5	-0.29	5867372400	83977	56.48	70600	70700	69300	90800	49000	69900	69868.78	7.91	0	-22029	72300	71100	70300	69100	68300	70700	68700	76	20900	200	51720	100	1	38220000	26639	81.62	4.78	12	0.22	854.00	14589.00	98100	20240718	-28.95	52000	20231027	34.04	98100	-28.95	20240718	53800	29.55	20240419	98100	-28.95	20240718	52000	34.04	20231027	1.71	N	052690	200	76 억		3024585	N	N	247	N	00	N
94	20240814	120514	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69700	-200	5	-0.29	4757530200	68014	45.74	70600	70700	69500	90800	49000	69900	69949.33	7.91	0	-18663	72300	71100	70300	69100	68300	70700	68700	76	20900	200	51720	100	1	38220000	26639	81.62	4.78	12	0.18	854.00	14589.00	98100	20240718	-28.95	52000	20231027	34.04	98100	-28.95	20240718	53800	29.55	20240419	98100	-28.95	20240718	52000	34.04	20231027	1.71	N	052690	200	76 억		3024585	N	N	247	N	00	N
95	20240814	110511	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69900	0	3	0.00	3936486100	56235	37.82	70600	70700	69500	90800	49000	69900	70000.77	7.91	0	-15148	72300	71100	70300	69100	68300	70700	68700	76	20900	200	51720	100	1	38220000	26716	81.85	4.79	12	0.15	854.00	14589.00	98100	20240718	-28.75	52000	20231027	34.42	98100	-28.75	20240718	53800	29.93	20240419	98100	-28.75	20240718	52000	34.42	20231027	1.71	N	052690	200	76 억		3024585	N	N	247	N	00	N
96	20240814	100510	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69800	-100	5	-0.14	3094549700	44180	29.71	70600	70700	69500	90800	49000	69900	70044.37	7.91	0	-14279	72300	71100	70300	69100	68300	70700	68700	76	20900	200	51720	100	1	38220000	26678	81.73	4.78	12	0.12	854.00	14589.00	98100	20240718	-28.85	52000	20231027	34.23	98100	-28.85	20240718	53800	29.74	20240419	98100	-28.85	20240718	52000	34.23	20231027	1.71	N	052690	200	76 억		3024585	N	N	247	N	00	N
97	20240814	090543	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70400	500	2	0.72	713813900	10148	6.82	70600	70700	70100	90800	49000	69900	70343.50	7.91	0	-5710	72300	71100	70300	69100	68300	70700	68700	76	20900	200	51720	100	1	38220000	26907	82.44	4.83	12	0.03	854.00	14589.00	98100	20240718	-28.24	52000	20231027	35.38	98100	-28.24	20240718	53800	30.86	20240419	98100	-28.24	20240718	52000	35.38	20231027	1.71	N	052690	200	76 억		3024585	N	N	247	N	00	N
98	20240813	160506	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69900	-600	5	-0.85	10380432600	147661	97.20	70900	71500	69500	91600	49400	70500	70299.35	7.93	0	-5711	72300	71400	69800	68900	67300	71850	69350	76	21100	200	52170	100	1	38220000	26716	81.85	4.79	12	0.39	854.00	14589.00	98100	20240718	-28.75	52000	20231027	34.42	98100	-28.75	20240718	53800	29.93	20240419	98100	-28.75	20240718	52000	34.42	20231027	1.70	N	052690	200	76 억		3029251	N	N	247	N	00	N
99	20240813	150509	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70200	-300	5	-0.43	9621550700	136825	90.06	70900	71500	69500	91600	49400	70500	70320.12	7.93	0	-7810	72300	71400	69800	68900	67300	71850	69350	76	21100	200	52170	100	1	38220000	26830	82.20	4.81	12	0.36	854.00	14589.00	98100	20240718	-28.44	52000	20231027	35.00	98100	-28.44	20240718	53800	30.48	20240419	98100	-28.44	20240718	52000	35.00	20231027	1.70	N	052690	200	76 억		3029251	N	N	174	N	00	N
100	20240813	140510	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70000	-500	5	-0.71	8362364000	118888	78.26	70900	71500	69500	91600	49400	70500	70338.17	7.93	0	-11472	72300	71400	69800	68900	67300	71850	69350	76	21100	200	52170	100	1	38220000	26754	81.97	4.80	12	0.31	854.00	14589.00	98100	20240718	-28.64	52000	20231027	34.62	98100	-28.64	20240718	53800	30.11	20240419	98100	-28.64	20240718	52000	34.62	20231027	1.70	N	052690	200	76 억		3029251	N	N	174	N	00	N
101	20240813	130510	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70100	-400	5	-0.57	6877031200	97601	64.24	70900	71500	69700	91600	49400	70500	70460.66	7.93	0	-8561	72300	71400	69800	68900	67300	71850	69350	76	21100	200	52170	100	1	38220000	26792	82.08	4.80	12	0.26	854.00	14589.00	98100	20240718	-28.54	52000	20231027	34.81	98100	-28.54	20240718	53800	30.30	20240419	98100	-28.54	20240718	52000	34.81	20231027	1.70	N	052690	200	76 억		3029251	N	N	174	N	00	N
102	20240813	120507	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70100	-400	5	-0.57	6345103100	90017	59.25	70900	71500	69700	91600	49400	70500	70487.83	7.93	0	-9639	72300	71400	69800	68900	67300	71850	69350	76	21100	200	52170	100	1	38220000	26792	82.08	4.80	12	0.24	854.00	14589.00	98100	20240718	-28.54	52000	20231027	34.81	98100	-28.54	20240718	53800	30.30	20240419	98100	-28.54	20240718	52000	34.81	20231027	1.70	N	052690	200	76 억		3029251	N	N	174	N	00	N
103	20240813	110505	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70400	-100	5	-0.14	5642397200	79992	52.65	70900	71500	69700	91600	49400	70500	70537.02	7.93	0	-9659	72300	71400	69800	68900	67300	71850	69350	76	21100	200	52170	100	1	38220000	26907	82.44	4.83	12	0.21	854.00	14589.00	98100	20240718	-28.24	52000	20231027	35.38	98100	-28.24	20240718	53800	30.86	20240419	98100	-28.24	20240718	52000	35.38	20231027	1.70	N	052690	200	76 억		3029251	N	N	174	N	00	N
104	20240813	100505	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70400	-100	5	-0.14	4304876600	60971	40.13	70900	71500	69700	91600	49400	70500	70605.31	7.93	0	-7177	72300	71400	69800	68900	67300	71850	69350	76	21100	200	52170	100	1	38220000	26907	82.44	4.83	12	0.16	854.00	14589.00	98100	20240718	-28.24	52000	20231027	35.38	98100	-28.24	20240718	53800	30.86	20240419	98100	-28.24	20240718	52000	35.38	20231027	1.70	N	052690	200	76 억		3029251	N	N	174	N	00	N
105	20240813	090509	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70900	400	2	0.57	918251400	12912	8.50	70900	71500	70500	91600	49400	70500	71116.12	7.93	0	-1225	72300	71400	69800	68900	67300	71850	69350	76	21100	200	52170	100	1	38220000	27098	83.02	4.86	12	0.03	854.00	14589.00	98100	20240718	-27.73	52000	20231027	36.35	98100	-27.73	20240718	53800	31.78	20240419	98100	-27.73	20240718	52000	36.35	20231027	1.70	N	052690	200	76 억		3029251	N	N	174	N	00	N
106	20240812	160504	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70500	2400	2	3.52	10447343300	149953	92.63	68800	70700	68200	88500	47700	68100	69668.53	7.82	0	44834	70100	69100	68400	67400	66700	68750	67050	76	20400	200	50390	100	1	38220000	26945	82.55	4.83	12	0.39	854.00	14589.00	98100	20240718	-28.13	52000	20231027	35.58	98100	-28.13	20240718	53800	31.04	20240419	98100	-28.13	20240718	52000	35.58	20231027	1.71	N	052690	200	76 억		2988558	N	N	174	N	00	N
107	20240812	150506	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70500	2400	2	3.52	9558985600	137357	84.85	68800	70600	68200	88500	47700	68100	69592.30	7.82	0	39722	70100	69100	68400	67400	66700	68750	67050	76	20400	200	50390	100	1	38220000	26945	82.55	4.83	12	0.36	854.00	14589.00	98100	20240718	-28.13	52000	20231027	35.58	98100	-28.13	20240718	53800	31.04	20240419	98100	-28.13	20240718	52000	35.58	20231027	1.71	N	052690	200	76 억		2988558	N	N	306	N	00	N
108	20240812	140504	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70500	2400	2	3.52	8302832000	119528	73.83	68800	70500	68200	88500	47700	68100	69463.52	7.82	0	34155	70100	69100	68400	67400	66700	68750	67050	76	20400	200	50390	100	1	38220000	26945	82.55	4.83	12	0.31	854.00	14589.00	98100	20240718	-28.13	52000	20231027	35.58	98100	-28.13	20240718	53800	31.04	20240419	98100	-28.13	20240718	52000	35.58	20231027	1.71	N	052690	200	76 억		2988558	N	N	306	N	00	N
109	20240812	130501	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70100	2000	2	2.94	6872082000	99159	61.25	68800	70200	68200	88500	47700	68100	69303.70	7.82	0	27635	70100	69100	68400	67400	66700	68750	67050	76	20400	200	50390	100	1	38220000	26792	82.08	4.80	12	0.26	854.00	14589.00	98100	20240718	-28.54	52000	20231027	34.81	98100	-28.54	20240718	53800	30.30	20240419	98100	-28.54	20240718	52000	34.81	20231027	1.71	N	052690	200	76 억		2988558	N	N	306	N	00	N
110	20240812	120502	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69800	1700	2	2.50	5675583700	82041	50.68	68800	70000	68200	88500	47700	68100	69179.88	7.82	0	20911	70100	69100	68400	67400	66700	68750	67050	76	20400	200	50390	100	1	38220000	26678	81.73	4.78	12	0.21	854.00	14589.00	98100	20240718	-28.85	52000	20231027	34.23	98100	-28.85	20240718	53800	29.74	20240419	98100	-28.85	20240718	52000	34.23	20231027	1.71	N	052690	200	76 억		2988558	N	N	306	N	00	N
111	20240812	110501	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69200	1100	2	1.62	3811792800	55287	34.15	68800	69500	68200	88500	47700	68100	68945.60	7.82	0	14587	70100	69100	68400	67400	66700	68750	67050	76	20400	200	50390	100	1	38220000	26448	81.03	4.74	12	0.14	854.00	14589.00	98100	20240718	-29.46	52000	20231027	33.08	98100	-29.46	20240718	53800	28.62	20240419	98100	-29.46	20240718	52000	33.08	20231027	1.71	N	052690	200	76 억		2988558	N	N	306	N	00	N
112	20240812	100459	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69000	900	2	1.32	2670349800	38814	23.98	68800	69300	68200	88500	47700	68100	68798.68	7.82	0	8253	70100	69100	68400	67400	66700	68750	67050	76	20400	200	50390	100	1	38220000	26372	80.80	4.73	12	0.10	854.00	14589.00	98100	20240718	-29.66	52000	20231027	32.69	98100	-29.66	20240718	53800	28.25	20240419	98100	-29.66	20240718	52000	32.69	20231027	1.71	N	052690	200	76 억		2988558	N	N	306	N	00	N
113	20240812	090457	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68600	500	2	0.73	483454100	7042	4.35	68800	68800	68400	88500	47700	68100	68653.19	7.82	0	135	70100	69100	68400	67400	66700	68750	67050	76	20400	200	50390	100	1	38220000	26219	80.33	4.70	12	0.02	854.00	14589.00	98100	20240718	-30.07	52000	20231027	31.92	98100	-30.07	20240718	53800	27.51	20240419	98100	-30.07	20240718	52000	31.92	20231027	1.71	N	052690	200	76 억		2988558	N	N	306	N	00	N
114	20240809	160457	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68100	-100	5	-0.15	10981666900	160406	51.63	69200	69400	67700	88600	47800	68200	68463.12	7.83	0	-6606	71400	69800	68100	66500	64800	70600	67300	76	20400	200	50460	100	1	38220000	26028	79.74	4.67	12	0.42	854.00	14589.00	98100	20240718	-30.58	52000	20231027	30.96	98100	-30.58	20240718	53800	26.58	20240419	98100	-30.58	20240718	52000	30.96	20231027	1.71	N	052690	200	76 억		2994140	N	N	306	N	00	N
115	20240809	150507	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68100	-100	5	-0.15	10312009100	150582	48.46	69200	69400	67700	88600	47800	68200	68481.02	7.83	0	-6798	71400	69800	68100	66500	64800	70600	67300	76	20400	200	50460	100	1	38220000	26028	79.74	4.67	12	0.39	854.00	14589.00	98100	20240718	-30.58	52000	20231027	30.96	98100	-30.58	20240718	53800	26.58	20240419	98100	-30.58	20240718	52000	30.96	20231027	1.71	N	052690	200	76 억		2994140	N	N	693	N	00	N
116	20240809	140506	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67800	-400	5	-0.59	8265179900	120559	38.80	69200	69400	67800	88600	47800	68200	68557.14	7.83	0	-22941	71400	69800	68100	66500	64800	70600	67300	76	20400	200	50460	100	1	38220000	25913	79.39	4.65	12	0.32	854.00	14589.00	98100	20240718	-30.89	52000	20231027	30.38	98100	-30.89	20240718	53800	26.02	20240419	98100	-30.89	20240718	52000	30.38	20231027	1.71	N	052690	200	76 억		2994140	N	N	693	N	00	N
117	20240809	130506	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68500	300	2	0.44	6516016400	94875	30.54	69200	69400	68200	88600	47800	68200	68680.01	7.83	0	-17207	71400	69800	68100	66500	64800	70600	67300	76	20400	200	50460	100	1	38220000	26181	80.21	4.70	12	0.25	854.00	14589.00	98100	20240718	-30.17	52000	20231027	31.73	98100	-30.17	20240718	53800	27.32	20240419	98100	-30.17	20240718	52000	31.73	20231027	1.71	N	052690	200	76 억		2994140	N	N	693	N	00	N
118	20240809	120506	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68500	300	2	0.44	5938776500	86444	27.82	69200	69400	68200	88600	47800	68200	68700.85	7.83	0	-15341	71400	69800	68100	66500	64800	70600	67300	76	20400	200	50460	100	1	38220000	26181	80.21	4.70	12	0.23	854.00	14589.00	98100	20240718	-30.17	52000	20231027	31.73	98100	-30.17	20240718	53800	27.32	20240419	98100	-30.17	20240718	52000	31.73	20231027	1.71	N	052690	200	76 억		2994140	N	N	693	N	00	N
119	20240809	110459	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68500	300	2	0.44	5437229200	79126	25.47	69200	69400	68200	88600	47800	68200	68716.09	7.83	0	-14492	71400	69800	68100	66500	64800	70600	67300	76	20400	200	50460	100	1	38220000	26181	80.21	4.70	12	0.21	854.00	14589.00	98100	20240718	-30.17	52000	20231027	31.73	98100	-30.17	20240718	53800	27.32	20240419	98100	-30.17	20240718	52000	31.73	20231027	1.71	N	052690	200	76 억		2994140	N	N	693	N	00	N
120	20240809	100507	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68700	500	2	0.73	4144565000	60259	19.39	69200	69400	68300	88600	47800	68200	68779.19	7.83	0	-11181	71400	69800	68100	66500	64800	70600	67300	76	20400	200	50460	100	1	38220000	26257	80.44	4.71	12	0.16	854.00	14589.00	98100	20240718	-29.97	52000	20231027	32.12	98100	-29.97	20240718	53800	27.70	20240419	98100	-29.97	20240718	52000	32.12	20231027	1.71	N	052690	200	76 억		2994140	N	N	693	N	00	N
121	20240809	090500	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69100	900	2	1.32	1118101300	16182	5.21	69200	69400	68800	88600	47800	68200	69095.37	7.83	0	-547	71400	69800	68100	66500	64800	70600	67300	76	20400	200	50460	100	1	38220000	26410	80.91	4.74	12	0.04	854.00	14589.00	98100	20240718	-29.56	52000	20231027	32.88	98100	-29.56	20240718	53800	28.44	20240419	98100	-29.56	20240718	52000	32.88	20231027	1.71	N	052690	200	76 억		2994140	N	N	693	N	00	N
122	20240808	160454	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68200	1000	2	1.49	21010857000	308940	169.69	66900	69700	66400	87300	47100	67200	68008.84	7.90	0	-11337	69266	68232	66766	65732	64266	68750	66250	76	20100	200	49720	100	1	38220000	26066	79.86	4.67	12	0.81	854.00	14589.00	98100	20240718	-30.48	52000	20231027	31.15	98100	-30.48	20240718	53800	26.77	20240419	98100	-30.48	20240718	52000	31.15	20231027	1.84	N	052690	200	76 억		3018127	N	N	693	N	00	N
123	20240808	150458	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68000	800	2	1.19	17431775900	256437	140.86	66900	69700	66400	87300	47100	67200	67977.01	7.90	0	-30070	69266	68232	66766	65732	64266	68750	66250	76	20100	200	49720	100	1	38220000	25990	79.63	4.66	12	0.67	854.00	14589.00	98100	20240718	-30.68	52000	20231027	30.77	98100	-30.68	20240718	53800	26.39	20240419	98100	-30.68	20240718	52000	30.77	20231027	1.84	N	052690	200	76 억		3018127	N	N	1154	N	00	N
124	20240808	140501	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68300	1100	2	1.64	15370655200	226218	124.26	66900	69700	66400	87300	47100	67200	67946.40	7.90	0	-36042	69266	68232	66766	65732	64266	68750	66250	76	20100	200	49720	100	1	38220000	26104	79.98	4.68	12	0.59	854.00	14589.00	98100	20240718	-30.38	52000	20231027	31.35	98100	-30.38	20240718	53800	26.95	20240419	98100	-30.38	20240718	52000	31.35	20231027	1.84	N	052690	200	76 억		3018127	N	N	1154	N	00	N
125	20240808	130501	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67900	700	2	1.04	13988720400	205904	113.10	66900	69700	66400	87300	47100	67200	67938.27	7.90	0	-39409	69266	68232	66766	65732	64266	68750	66250	76	20100	200	49720	100	1	38220000	25951	79.51	4.65	12	0.54	854.00	14589.00	98100	20240718	-30.78	52000	20231027	30.58	98100	-30.78	20240718	53800	26.21	20240419	98100	-30.78	20240718	52000	30.58	20231027	1.84	N	052690	200	76 억		3018127	N	N	1154	N	00	N
126	20240808	120506	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67700	500	2	0.74	12932570700	190361	104.56	66900	69700	66400	87300	47100	67200	67937.30	7.90	0	-40625	69266	68232	66766	65732	64266	68750	66250	76	20100	200	49720	100	1	38220000	25875	79.27	4.64	12	0.50	854.00	14589.00	98100	20240718	-30.99	52000	20231027	30.19	98100	-30.99	20240718	53800	25.84	20240419	98100	-30.99	20240718	52000	30.19	20231027	1.84	N	052690	200	76 억		3018127	N	N	1154	N	00	N
127	20240808	110502	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67500	300	2	0.45	11707635200	172234	94.60	66900	69700	66400	87300	47100	67200	67975.43	7.90	0	-37235	69266	68232	66766	65732	64266	68750	66250	76	20100	200	49720	100	1	38220000	25799	79.04	4.63	12	0.45	854.00	14589.00	98100	20240718	-31.19	52000	20231027	29.81	98100	-31.19	20240718	53800	25.46	20240419	98100	-31.19	20240718	52000	29.81	20231027	1.84	N	052690	200	76 억		3018127	N	N	1154	N	00	N
128	20240808	100458	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67500	300	2	0.45	9769372800	143494	78.82	66900	69700	66400	87300	47100	67200	68082.45	7.90	0	-28823	69266	68232	66766	65732	64266	68750	66250	76	20100	200	49720	100	1	38220000	25799	79.04	4.63	12	0.38	854.00	14589.00	98100	20240718	-31.19	52000	20231027	29.81	98100	-31.19	20240718	53800	25.46	20240419	98100	-31.19	20240718	52000	29.81	20231027	1.84	N	052690	200	76 억		3018127	N	N	1154	N	00	N
129	20240808	090456	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68500	1300	2	1.93	1796405100	26477	14.54	66900	68800	66400	87300	47100	67200	67849.16	7.90	0	4424	69266	68232	66766	65732	64266	68750	66250	76	20100	200	49720	100	1	38220000	26181	80.21	4.70	12	0.07	854.00	14589.00	98100	20240718	-30.17	52000	20231027	31.73	98100	-30.17	20240718	53800	27.32	20240419	98100	-30.17	20240718	52000	31.73	20231027	1.84	N	052690	200	76 억		3018127	N	N	1154	N	00	N
130	20240807	160449	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	1200	2	1.82	11834683500	176782	48.36	65500	67800	65300	85800	46200	66000	66945.24	7.86	0	5783	70133	68066	65833	63766	61533	69100	64800	76	19800	200	48840	100	1	38220000	25684	78.69	4.61	12	0.46	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	2.02	N	052690	200	76 억		3004186	N	N	1154	N	00	N
131	20240807	150456	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67300	1300	2	1.97	11076680600	165504	45.27	65500	67800	65300	85800	46200	66000	66927.77	7.86	0	5084	70133	68066	65833	63766	61533	69100	64800	76	19800	200	48840	100	1	38220000	25722	78.81	4.61	12	0.43	854.00	14589.00	98100	20240718	-31.40	52000	20231027	29.42	98100	-31.40	20240718	53800	25.09	20240419	98100	-31.40	20240718	52000	29.42	20231027	2.02	N	052690	200	76 억		3004186	N	N	8	N	00	N
132	20240807	140500	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67700	1700	2	2.58	9513823100	142254	38.91	65500	67800	65300	85800	46200	66000	66880.02	7.86	0	7973	70133	68066	65833	63766	61533	69100	64800	76	19800	200	48840	100	1	38220000	25875	79.27	4.64	12	0.37	854.00	14589.00	98100	20240718	-30.99	52000	20231027	30.19	98100	-30.99	20240718	53800	25.84	20240419	98100	-30.99	20240718	52000	30.19	20231027	2.02	N	052690	200	76 억		3004186	N	N	8	N	00	N
133	20240807	130456	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67300	1300	2	1.97	8763697500	131119	35.87	65500	67800	65300	85800	46200	66000	66838.66	7.86	0	9107	70133	68066	65833	63766	61533	69100	64800	76	19800	200	48840	100	1	38220000	25722	78.81	4.61	12	0.34	854.00	14589.00	98100	20240718	-31.40	52000	20231027	29.42	98100	-31.40	20240718	53800	25.09	20240419	98100	-31.40	20240718	52000	29.42	20231027	2.02	N	052690	200	76 억		3004186	N	N	8	N	00	N
134	20240807	120458	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67400	1400	2	2.12	8046588600	120470	32.96	65500	67800	65300	85800	46200	66000	66794.25	7.86	0	8245	70133	68066	65833	63766	61533	69100	64800	76	19800	200	48840	100	1	38220000	25760	78.92	4.62	12	0.32	854.00	14589.00	98100	20240718	-31.29	52000	20231027	29.62	98100	-31.29	20240718	53800	25.28	20240419	98100	-31.29	20240718	52000	29.62	20231027	2.02	N	052690	200	76 억		3004186	N	N	8	N	00	N
135	20240807	110457	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67300	1300	2	1.97	7062278700	105832	28.95	65500	67800	65300	85800	46200	66000	66732.03	7.86	0	11185	70133	68066	65833	63766	61533	69100	64800	76	19800	200	48840	100	1	38220000	25722	78.81	4.61	12	0.28	854.00	14589.00	98100	20240718	-31.40	52000	20231027	29.42	98100	-31.40	20240718	53800	25.09	20240419	98100	-31.40	20240718	52000	29.42	20231027	2.02	N	052690	200	76 억		3004186	N	N	8	N	00	N
136	20240807	100452	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66300	300	2	0.45	4762907900	71598	19.59	65500	67400	65300	85800	46200	66000	66523.97	7.86	0	9211	70133	68066	65833	63766	61533	69100	64800	76	19800	200	48840	100	1	38220000	25340	77.63	4.54	12	0.19	854.00	14589.00	98100	20240718	-32.42	52000	20231027	27.50	98100	-32.42	20240718	53800	23.23	20240419	98100	-32.42	20240718	52000	27.50	20231027	2.02	N	052690	200	76 억		3004186	N	N	8	N	00	N
137	20240807	090452	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66000	0	3	0.00	693557100	10579	2.89	65500	66200	65300	85800	46200	66000	65553.72	7.86	0	-2688	70133	68066	65833	63766	61533	69100	64800	76	19800	200	48840	100	1	38220000	25225	77.28	4.52	12	0.03	854.00	14589.00	98100	20240718	-32.72	52000	20231027	26.92	98100	-32.72	20240718	53800	22.68	20240419	98100	-32.72	20240718	52000	26.92	20231027	2.02	N	052690	200	76 억		3004186	N	N	8	N	00	N
138	20240806	160448	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66000	2700	2	4.27	23815692800	359758	70.99	64000	67900	63600	82200	44400	63300	66217.56	7.82	0	15413	73633	68466	65033	59866	56433	66750	58150	76	18900	200	46840	100	1	38220000	25225	77.28	4.52	12	0.94	854.00	14589.00	98100	20240718	-32.72	52000	20231027	26.92	98100	-32.72	20240718	53800	22.68	20240419	98100	-32.72	20240718	52000	26.92	20231027	2.05	N	052690	200	76 억		2990069	N	N	8	N	00	N
139	20240806	150456	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66400	3100	2	4.90	22317993800	337121	66.52	64000	67900	63600	82200	44400	63300	66219.78	7.82	0	12585	73633	68466	65033	59866	56433	66750	58150	76	18900	200	46840	100	1	38220000	25378	77.75	4.55	12	0.88	854.00	14589.00	98100	20240718	-32.31	52000	20231027	27.69	98100	-32.31	20240718	53800	23.42	20240419	98100	-32.31	20240718	52000	27.69	20231027	2.05	N	052690	200	76 억		2990069	N	N	1668	N	00	N
140	20240806	140453	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65900	2600	2	4.11	19606022200	296081	58.42	64000	67900	63600	82200	44400	63300	66239.13	7.82	0	-2427	73633	68466	65033	59866	56433	66750	58150	76	18900	200	46840	100	1	38220000	25187	77.17	4.52	12	0.77	854.00	14589.00	98100	20240718	-32.82	52000	20231027	26.73	98100	-32.82	20240718	53800	22.49	20240419	98100	-32.82	20240718	52000	26.73	20231027	2.05	N	052690	200	76 억		2990069	N	N	1668	N	00	N
141	20240806	130452	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66800	3500	2	5.53	17836307300	269361	53.15	64000	67900	63600	82200	44400	63300	66239.86	7.82	0	2900	73633	68466	65033	59866	56433	66750	58150	76	18900	200	46840	100	1	38220000	25531	78.22	4.58	12	0.70	854.00	14589.00	98100	20240718	-31.91	52000	20231027	28.46	98100	-31.91	20240718	53800	24.16	20240419	98100	-31.91	20240718	52000	28.46	20231027	2.05	N	052690	200	76 억		2990069	N	N	1668	N	00	N
142	20240806	120455	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65900	2600	2	4.11	16400784600	247729	48.88	64000	67900	63600	82200	44400	63300	66229.18	7.82	0	-4254	73633	68466	65033	59866	56433	66750	58150	76	18900	200	46840	100	1	38220000	25187	77.17	4.52	12	0.65	854.00	14589.00	98100	20240718	-32.82	52000	20231027	26.73	98100	-32.82	20240718	53800	22.49	20240419	98100	-32.82	20240718	52000	26.73	20231027	2.05	N	052690	200	76 억		2990069	N	N	1668	N	00	N
143	20240806	110450	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66600	3300	2	5.21	15341685500	231751	45.73	64000	67900	63600	82200	44400	63300	66225.31	7.82	0	-4848	73633	68466	65033	59866	56433	66750	58150	76	18900	200	46840	100	1	38220000	25455	77.99	4.57	12	0.61	854.00	14589.00	98100	20240718	-32.11	52000	20231027	28.08	98100	-32.11	20240718	53800	23.79	20240419	98100	-32.11	20240718	52000	28.08	20231027	2.05	N	052690	200	76 억		2990069	N	N	1668	N	00	N
144	20240806	100448	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67400	4100	2	6.48	10746166600	162798	32.12	64000	67900	63600	82200	44400	63300	66044.34	7.82	0	-5569	73633	68466	65033	59866	56433	66750	58150	76	18900	200	46840	100	1	38220000	25760	78.92	4.62	12	0.43	854.00	14589.00	98100	20240718	-31.29	52000	20231027	29.62	98100	-31.29	20240718	53800	25.28	20240419	98100	-31.29	20240718	52000	29.62	20231027	2.05	N	052690	200	76 억		2990069	N	N	1668	N	00	N
145	20240806	090450	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66000	2700	2	4.27	2083604700	32100	6.33	64000	66700	64000	82200	44400	63300	65021.57	7.82	0	-572	73633	68466	65033	59866	56433	66750	58150	76	18900	200	46840	100	1	38220000	25225	77.28	4.52	12	0.08	854.00	14589.00	98100	20240718	-32.72	52000	20231027	26.92	98100	-32.72	20240718	53800	22.68	20240419	98100	-32.72	20240718	52000	26.92	20231027	2.05	N	052690	200	76 억		2990069	N	N	1668	N	00	N
146	20240805	160443	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	63300	-8300	5	-11.59	33051101500	496312	125.30	69800	70200	61600	93000	50200	71600	66602.76	7.72	0	38139	75400	73500	72300	70400	69200	72900	69800	76	21400	200	52980	100	1	38220000	24193	74.12	4.34	12	1.30	854.00	14589.00	98100	20240718	-35.47	52000	20231027	21.73	98100	-35.47	20240718	53800	17.66	20240419	98100	-35.47	20240718	52000	21.73	20231027	2.05	N	052690	200	76 억		2951566	N	N	1668	N	00	N
147	20240805	150449	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	63600	-8000	5	-11.17	29144035800	434646	109.73	69800	70200	61600	93000	50200	71600	67051.45	7.72	0	26191	75400	73500	72300	70400	69200	72900	69800	76	21400	200	52980	100	1	38220000	24308	74.47	4.36	12	1.14	854.00	14589.00	98100	20240718	-35.17	52000	20231027	22.31	98100	-35.17	20240718	53800	18.22	20240419	98100	-35.17	20240718	52000	22.31	20231027	2.05	N	052690	200	76 억		2951566	N	N	823	N	00	N
148	20240805	140452	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65800	-5800	5	-8.10	22885298600	336154	84.87	69800	70200	65700	93000	50200	71600	68078.90	7.72	0	8278	75400	73500	72300	70400	69200	72900	69800	76	21400	200	52980	100	1	38220000	25149	77.05	4.51	12	0.88	854.00	14589.00	98100	20240718	-32.93	52000	20231027	26.54	98100	-32.93	20240718	53800	22.30	20240419	98100	-32.93	20240718	52000	26.54	20231027	2.05	N	052690	200	76 억		2951566	N	N	823	N	00	N
149	20240805	130449	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66700	-4900	5	-6.84	18518734500	270237	68.22	69800	70200	66400	93000	50200	71600	68526.78	7.72	0	-3550	75400	73500	72300	70400	69200	72900	69800	76	21400	200	52980	100	1	38220000	25493	78.10	4.57	12	0.71	854.00	14589.00	98100	20240718	-32.01	52000	20231027	28.27	98100	-32.01	20240718	53800	23.98	20240419	98100	-32.01	20240718	52000	28.27	20231027	2.05	N	052690	200	76 억		2951566	N	N	823	N	00	N
150	20240805	120446	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67900	-3700	5	-5.17	15071488800	218887	55.26	69800	70200	67500	93000	50200	71600	68854.03	7.72	0	1386	75400	73500	72300	70400	69200	72900	69800	76	21400	200	52980	100	1	38220000	25951	79.51	4.65	12	0.57	854.00	14589.00	98100	20240718	-30.78	52000	20231027	30.58	98100	-30.78	20240718	53800	26.21	20240419	98100	-30.78	20240718	52000	30.58	20231027	2.05	N	052690	200	76 억		2951566	N	N	823	N	00	N
151	20240805	110450	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68700	-2900	5	-4.05	10509515400	151875	38.34	69800	70200	68600	93000	50200	71600	69197.09	7.72	0	8287	75400	73500	72300	70400	69200	72900	69800	76	21400	200	52980	100	1	38220000	26257	80.44	4.71	12	0.40	854.00	14589.00	98100	20240718	-29.97	52000	20231027	32.12	98100	-29.97	20240718	53800	27.70	20240419	98100	-29.97	20240718	52000	32.12	20231027	2.05	N	052690	200	76 억		2951566	N	N	823	N	00	N
152	20240805	100446	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69200	-2400	5	-3.35	7760754100	111936	28.26	69800	70200	68600	93000	50200	71600	69330.32	7.72	0	8365	75400	73500	72300	70400	69200	72900	69800	76	21400	200	52980	100	1	38220000	26448	81.03	4.74	12	0.29	854.00	14589.00	98100	20240718	-29.46	52000	20231027	33.08	98100	-29.46	20240718	53800	28.62	20240419	98100	-29.46	20240718	52000	33.08	20231027	2.05	N	052690	200	76 억		2951566	N	N	823	N	00	N
153	20240805	090444	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69200	-2400	5	-3.35	3081878200	44380	11.20	69800	70200	68600	93000	50200	71600	69438.76	7.72	0	5034	75400	73500	72300	70400	69200	72900	69800	76	21400	200	52980	100	1	38220000	26448	81.03	4.74	12	0.12	854.00	14589.00	98100	20240718	-29.46	52000	20231027	33.08	98100	-29.46	20240718	53800	28.62	20240419	98100	-29.46	20240718	52000	33.08	20231027	2.05	N	052690	200	76 억		2951566	N	N	823	N	00	N
154	20240802	160439	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	71600	-3900	5	-5.17	28428279100	393698	177.82	74200	74200	71100	98100	52900	75500	72208.57	7.87	2240	-54128	77566	76532	75966	74932	74366	76250	74650	76	22600	200	55870	100	1	38220000	27366	83.84	4.91	12	1.03	854.00	14589.00	98100	20240718	-27.01	52000	20231027	37.69	98100	-27.01	20240718	53800	33.09	20240419	98100	-27.01	20240718	52000	37.69	20231027	2.11	N	052690	200	76 억		3007871	N	N	823	N	00	N
155	20240802	150437	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	71900	-3600	5	-4.77	26258368600	363425	164.15	74200	74200	71100	98100	52900	75500	72252.47	7.87	2240	-56614	77566	76532	75966	74932	74366	76250	74650	76	22600	200	55870	100	1	38220000	27480	84.19	4.93	12	0.95	854.00	14589.00	98100	20240718	-26.71	52000	20231027	38.27	98100	-26.71	20240718	53800	33.64	20240419	98100	-26.71	20240718	52000	38.27	20231027	2.11	N	052690	200	76 억		3007871	N	N	30	N	00	N
156	20240802	140442	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	71500	-4000	5	-5.30	21369023100	295032	133.26	74200	74200	71500	98100	52900	75500	72429.46	7.87	2240	-64333	77566	76532	75966	74932	74366	76250	74650	76	22600	200	55870	100	1	38220000	27327	83.72	4.90	12	0.77	854.00	14589.00	98100	20240718	-27.12	52000	20231027	37.50	98100	-27.12	20240718	53800	32.90	20240419	98100	-27.12	20240718	52000	37.50	20231027	2.11	N	052690	200	76 억		3007871	N	N	30	N	00	N
157	20240802	130440	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	71900	-3600	5	-4.77	18655901000	257190	116.17	74200	74200	71700	98100	52900	75500	72537.37	7.87	2240	-59770	77566	76532	75966	74932	74366	76250	74650	76	22600	200	55870	100	1	38220000	27480	84.19	4.93	12	0.67	854.00	14589.00	98100	20240718	-26.71	52000	20231027	38.27	98100	-26.71	20240718	53800	33.64	20240419	98100	-26.71	20240718	52000	38.27	20231027	2.11	N	052690	200	76 억		3007871	N	N	30	N	00	N
158	20240802	120441	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	72100	-3400	5	-4.50	16992247500	234058	105.72	74200	74200	71700	98100	52900	75500	72598.39	7.87	2240	-58549	77566	76532	75966	74932	74366	76250	74650	76	22600	200	55870	100	1	38220000	27557	84.43	4.94	12	0.61	854.00	14589.00	98100	20240718	-26.50	52000	20231027	38.65	98100	-26.50	20240718	53800	34.01	20240419	98100	-26.50	20240718	52000	38.65	20231027	2.11	N	052690	200	76 억		3007871	N	N	30	N	00	N
159	20240802	110441	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	72000	-3500	5	-4.64	14693915200	202082	91.27	74200	74200	71900	98100	52900	75500	72712.57	7.87	2240	-55655	77566	76532	75966	74932	74366	76250	74650	76	22600	200	55870	100	1	38220000	27518	84.31	4.94	12	0.53	854.00	14589.00	98100	20240718	-26.61	52000	20231027	38.46	98100	-26.61	20240718	53800	33.83	20240419	98100	-26.61	20240718	52000	38.46	20231027	2.11	N	052690	200	76 억		3007871	N	N	30	N	00	N
160	20240802	100438	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	72700	-2800	5	-3.71	8186654900	112074	50.62	74200	74200	72300	98100	52900	75500	73046.76	7.87	2240	-7900	77566	76532	75966	74932	74366	76250	74650	76	22600	200	55870	100	1	38220000	27786	85.13	4.98	12	0.29	854.00	14589.00	98100	20240718	-25.89	52000	20231027	39.81	98100	-25.89	20240718	53800	35.13	20240419	98100	-25.89	20240718	52000	39.81	20231027	2.11	N	052690	200	76 억		3007871	N	N	30	N	00	N
161	20240802	090443	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	73700	-1800	5	-2.38	1780278600	24180	10.92	74200	74200	73000	98100	52900	75500	73625.69	7.87	2240	-179	77566	76532	75966	74932	74366	76250	74650	76	22600	200	55870	100	1	38220000	28168	86.30	5.05	12	0.06	854.00	14589.00	98100	20240718	-24.87	52000	20231027	41.73	98100	-24.87	20240718	53800	36.99	20240419	98100	-24.87	20240718	52000	41.73	20231027	2.11	N	052690	200	76 억		3007871	N	N	30	N	00	N
162	20240801	160436	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	75500	-600	5	-0.79	16583020300	217927	34.84	76800	77000	75400	98900	53300	76100	76096.56	7.97	0	-19803	79166	77632	75866	74332	72566	78400	75100	76	22800	200	56310	100	1	38220000	28856	88.41	5.18	12	0.57	854.00	14589.00	98100	20240718	-23.04	52000	20231027	45.19	98100	-23.04	20240718	53800	40.33	20240419	98100	-23.04	20240718	52000	45.19	20231027	2.09	N	052690	200	76 억		3044859	N	N	30	N	00	N
163	20240801	150449	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	75500	-600	5	-0.79	15125547000	198618	31.75	76800	77000	75500	98900	53300	76100	76153.96	7.97	0	-18934	79166	77632	75866	74332	72566	78400	75100	76	22800	200	56310	100	1	38220000	28856	88.41	5.18	12	0.52	854.00	14589.00	98100	20240718	-23.04	52000	20231027	45.19	98100	-23.04	20240718	53800	40.33	20240419	98100	-23.04	20240718	52000	45.19	20231027	2.09	N	052690	200	76 억		3044859	N	N	59	N	00	N
164	20240801	140446	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	75900	-200	5	-0.26	12976330800	170247	27.22	76800	77000	75600	98900	53300	76100	76220.61	7.97	0	-6409	79166	77632	75866	74332	72566	78400	75100	76	22800	200	56310	100	1	38220000	29009	88.88	5.20	12	0.45	854.00	14589.00	98100	20240718	-22.63	52000	20231027	45.96	98100	-22.63	20240718	53800	41.08	20240419	98100	-22.63	20240718	52000	45.96	20231027	2.09	N	052690	200	76 억		3044859	N	N	59	N	00	N
165	20240801	130439	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	76000	-100	5	-0.13	12214632500	160222	25.61	76800	77000	75600	98900	53300	76100	76235.68	7.97	0	-5412	79166	77632	75866	74332	72566	78400	75100	76	22800	200	56310	100	1	38220000	29047	88.99	5.21	12	0.42	854.00	14589.00	98100	20240718	-22.53	52000	20231027	46.15	98100	-22.53	20240718	53800	41.26	20240419	98100	-22.53	20240718	52000	46.15	20231027	2.09	N	052690	200	76 억		3044859	N	N	59	N	00	N
166	20240801	120442	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	76200	100	2	0.13	11403944300	149561	23.91	76800	77000	75600	98900	53300	76100	76249.45	7.97	0	-4901	79166	77632	75866	74332	72566	78400	75100	76	22800	200	56310	100	1	38220000	29124	89.23	5.22	12	0.39	854.00	14589.00	98100	20240718	-22.32	52000	20231027	46.54	98100	-22.32	20240718	53800	41.64	20240419	98100	-22.32	20240718	52000	46.54	20231027	2.09	N	052690	200	76 억		3044859	N	N	59	N	00	N
167	20240801	110443	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	76000	-100	5	-0.13	10056577600	131868	21.08	76800	77000	75600	98900	53300	76100	76262.46	7.97	0	-2655	79166	77632	75866	74332	72566	78400	75100	76	22800	200	56310	100	1	38220000	29047	88.99	5.21	12	0.35	854.00	14589.00	98100	20240718	-22.53	52000	20231027	46.15	98100	-22.53	20240718	53800	41.26	20240419	98100	-22.53	20240718	52000	46.15	20231027	2.09	N	052690	200	76 억		3044859	N	N	59	N	00	N
168	20240801	100440	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	75700	-400	5	-0.53	8225561900	107751	17.22	76800	77000	75600	98900	53300	76100	76338.61	7.97	0	-5501	79166	77632	75866	74332	72566	78400	75100	76	22800	200	56310	100	1	38220000	28933	88.64	5.19	12	0.28	854.00	14589.00	98100	20240718	-22.83	52000	20231027	45.58	98100	-22.83	20240718	53800	40.71	20240419	98100	-22.83	20240718	52000	45.58	20231027	2.09	N	052690	200	76 억		3044859	N	N	59	N	00	N
169	20240801	090432	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	76500	400	2	0.53	2026722500	26487	4.23	76800	76800	75900	98900	53300	76100	76517.63	7.97	0	-13234	79166	77632	75866	74332	72566	78400	75100	76	22800	200	56310	100	1	38220000	29238	89.58	5.24	12	0.07	854.00	14589.00	98100	20240718	-22.02	52000	20231027	47.12	98100	-22.02	20240718	53800	42.19	20240419	98100	-22.02	20240718	52000	47.12	20231027	2.09	N	052690	200	76 억		3044859	N	N	59	N	00	N