KissMeData/035250/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	160433	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14440	60	2	0.42	4909113030	339726	130.52	14380	14510	14370	18690	10070	14380	14450.22	11.49	0	86244	14546	14462	14386	14302	14226	14505	14345	1070	4310	500	11210	10	1	213940500	30893	9.06	0.80	12	0.16	1593.00	18005.00	18340	20240221	-21.26	13720	20240627	5.25	18340	-21.26	20240221	13720	5.25	20240627	18340	-21.26	20240221	13720	5.25	20240627	0.73	N	035250	500	1069 억		24582257	N	N	1268	N	00	N
3	20240731	150434	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14480	100	2	0.70	4045430510	279937	107.55	14380	14510	14370	18690	10070	14380	14451.22	11.49	0	99624	14546	14462	14386	14302	14226	14505	14345	1070	4310	500	11210	10	1	213940500	30979	9.09	0.80	12	0.13	1593.00	18005.00	18340	20240221	-21.05	13720	20240627	5.54	18340	-21.05	20240221	13720	5.54	20240627	18340	-21.05	20240221	13720	5.54	20240627	0.73	N	035250	500	1069 억		24582257	N	N	1075	N	00	N
4	20240731	140438	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14460	80	2	0.56	3398054270	235167	90.35	14380	14510	14370	18690	10070	14380	14449.54	11.49	0	86795	14546	14462	14386	14302	14226	14505	14345	1070	4310	500	11210	10	1	213940500	30936	9.08	0.80	12	0.11	1593.00	18005.00	18340	20240221	-21.16	13720	20240627	5.39	18340	-21.16	20240221	13720	5.39	20240627	18340	-21.16	20240221	13720	5.39	20240627	0.73	N	035250	500	1069 억		24582257	N	N	1075	N	00	N
5	20240731	130435	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14450	70	2	0.49	2906006600	201142	77.28	14380	14510	14370	18690	10070	14380	14447.54	11.49	0	82099	14546	14462	14386	14302	14226	14505	14345	1070	4310	500	11210	10	1	213940500	30914	9.07	0.80	12	0.09	1593.00	18005.00	18340	20240221	-21.21	13720	20240627	5.32	18340	-21.21	20240221	13720	5.32	20240627	18340	-21.21	20240221	13720	5.32	20240627	0.73	N	035250	500	1069 억		24582257	N	N	1075	N	00	N
6	20240731	120438	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14450	70	2	0.49	1937873040	134292	51.60	14380	14490	14370	18690	10070	14380	14430.29	11.49	0	43886	14546	14462	14386	14302	14226	14505	14345	1070	4310	500	11210	10	1	213940500	30914	9.07	0.80	12	0.06	1593.00	18005.00	18340	20240221	-21.21	13720	20240627	5.32	18340	-21.21	20240221	13720	5.32	20240627	18340	-21.21	20240221	13720	5.32	20240627	0.73	N	035250	500	1069 억		24582257	N	N	1075	N	00	N
7	20240731	110435	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14440	60	2	0.42	1507754140	104487	40.14	14380	14490	14370	18690	10070	14380	14430.07	11.49	0	32998	14546	14462	14386	14302	14226	14505	14345	1070	4310	500	11210	10	1	213940500	30893	9.06	0.80	12	0.05	1593.00	18005.00	18340	20240221	-21.26	13720	20240627	5.25	18340	-21.26	20240221	13720	5.25	20240627	18340	-21.26	20240221	13720	5.25	20240627	0.73	N	035250	500	1069 억		24582257	N	N	1075	N	00	N
8	20240731	100435	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14430	50	2	0.35	918529760	63719	24.48	14380	14460	14370	18690	10070	14380	14415.32	11.49	0	24729	14546	14462	14386	14302	14226	14505	14345	1070	4310	500	11210	10	1	213940500	30872	9.06	0.80	12	0.03	1593.00	18005.00	18340	20240221	-21.32	13720	20240627	5.17	18340	-21.32	20240221	13720	5.17	20240627	18340	-21.32	20240221	13720	5.17	20240627	0.73	N	035250	500	1069 억		24582257	N	N	1075	N	00	N
9	20240731	090430	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14440	60	2	0.42	72028420	5004	1.92	14380	14460	14380	18690	10070	14380	14394.17	11.49	0	1952	14546	14462	14386	14302	14226	14505	14345	1070	4310	500	11210	10	1	213940500	30893	9.06	0.80	12	0.00	1593.00	18005.00	18340	20240221	-21.26	13720	20240627	5.25	18340	-21.26	20240221	13720	5.25	20240627	18340	-21.26	20240221	13720	5.25	20240627	0.73	N	035250	500	1069 억		24582257	N	N	1075	N	00	N
10	20240730	160423	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14380	0	3	0.00	3740458740	259918	75.10	14310	14470	14310	18690	10070	14380	14390.93	11.48	0	9814	14600	14490	14410	14300	14220	14450	14260	1070	4310	500	11210	10	1	213940500	30765	9.03	0.80	12	0.12	1593.00	18005.00	18340	20240221	-21.59	13720	20240627	4.81	18340	-21.59	20240221	13720	4.81	20240627	18340	-21.59	20240221	13720	4.81	20240627	0.74	N	035250	500	1069 억		24563348	N	N	1075	N	00	N
11	20240730	150431	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14400	20	2	0.14	3428674350	238246	68.84	14310	14470	14310	18690	10070	14380	14391.32	11.48	0	12203	14600	14490	14410	14300	14220	14450	14260	1070	4310	500	11210	10	1	213940500	30807	9.04	0.80	12	0.11	1593.00	18005.00	18340	20240221	-21.48	13720	20240627	4.96	18340	-21.48	20240221	13720	4.96	20240627	18340	-21.48	20240221	13720	4.96	20240627	0.74	N	035250	500	1069 억		24563348	N	N	1186	N	00	N
12	20240730	140425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14440	60	2	0.42	3000611750	208559	60.26	14310	14470	14310	18690	10070	14380	14387.35	11.48	0	14323	14600	14490	14410	14300	14220	14450	14260	1070	4310	500	11210	10	1	213940500	30893	9.06	0.80	12	0.10	1593.00	18005.00	18340	20240221	-21.26	13720	20240627	5.25	18340	-21.26	20240221	13720	5.25	20240627	18340	-21.26	20240221	13720	5.25	20240627	0.74	N	035250	500	1069 억		24563348	N	N	1186	N	00	N
13	20240730	130429	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14450	70	2	0.49	2348680870	163414	47.22	14310	14470	14310	18690	10070	14380	14372.58	11.48	0	4856	14600	14490	14410	14300	14220	14450	14260	1070	4310	500	11210	10	1	213940500	30914	9.07	0.80	12	0.08	1593.00	18005.00	18340	20240221	-21.21	13720	20240627	5.32	18340	-21.21	20240221	13720	5.32	20240627	18340	-21.21	20240221	13720	5.32	20240627	0.74	N	035250	500	1069 억		24563348	N	N	1186	N	00	N
14	20240730	120427	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14380	0	3	0.00	1629916430	113512	32.80	14310	14470	14310	18690	10070	14380	14358.98	11.48	0	403	14600	14490	14410	14300	14220	14450	14260	1070	4310	500	11210	10	1	213940500	30765	9.03	0.80	12	0.05	1593.00	18005.00	18340	20240221	-21.59	13720	20240627	4.81	18340	-21.59	20240221	13720	4.81	20240627	18340	-21.59	20240221	13720	4.81	20240627	0.74	N	035250	500	1069 억		24563348	N	N	1186	N	00	N
15	20240730	110430	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14350	-30	5	-0.21	1117865020	77974	22.53	14310	14400	14310	18690	10070	14380	14336.38	11.48	0	-7756	14600	14490	14410	14300	14220	14450	14260	1070	4310	500	11210	10	1	213940500	30700	9.01	0.80	12	0.04	1593.00	18005.00	18340	20240221	-21.76	13720	20240627	4.59	18340	-21.76	20240221	13720	4.59	20240627	18340	-21.76	20240221	13720	4.59	20240627	0.74	N	035250	500	1069 억		24563348	N	N	1186	N	00	N
16	20240730	100430	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14340	-40	5	-0.28	829168810	57837	16.71	14310	14400	14310	18690	10070	14380	14336.30	11.48	0	-5814	14600	14490	14410	14300	14220	14450	14260	1070	4310	500	11210	10	1	213940500	30679	9.00	0.80	12	0.03	1593.00	18005.00	18340	20240221	-21.81	13720	20240627	4.52	18340	-21.81	20240221	13720	4.52	20240627	18340	-21.81	20240221	13720	4.52	20240627	0.74	N	035250	500	1069 억		24563348	N	N	1186	N	00	N
17	20240730	090432	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14320	-60	5	-0.42	139610700	9752	2.82	14310	14370	14310	18690	10070	14380	14316.11	11.48	0	-3292	14600	14490	14410	14300	14220	14450	14260	1070	4310	500	11210	10	1	213940500	30636	8.99	0.80	12	0.00	1593.00	18005.00	18340	20240221	-21.92	13720	20240627	4.37	18340	-21.92	20240221	13720	4.37	20240627	18340	-21.92	20240221	13720	4.37	20240627	0.74	N	035250	500	1069 억		24563348	N	N	1186	N	00	N
18	20240729	160426	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14380	-120	5	-0.83	4968939210	345204	74.80	14500	14520	14330	18850	10150	14500	14394.22	11.53	0	-110187	14633	14566	14433	14366	14233	14600	14400	1070	4350	500	11310	10	1	213940500	30765	9.03	0.80	12	0.16	1593.00	18005.00	18340	20240221	-21.59	13720	20240627	4.81	18340	-21.59	20240221	13720	4.81	20240627	18340	-21.59	20240221	13720	4.81	20240627	0.74	N	035250	500	1069 억		24660884	N	N	1186	N	00	N
19	20240729	150427	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14380	-120	5	-0.83	4408866310	306261	66.36	14500	14520	14330	18850	10150	14500	14395.78	11.53	0	-93750	14633	14566	14433	14366	14233	14600	14400	1070	4350	500	11310	10	1	213940500	30765	9.03	0.80	12	0.14	1593.00	18005.00	18340	20240221	-21.59	13720	20240627	4.81	18340	-21.59	20240221	13720	4.81	20240627	18340	-21.59	20240221	13720	4.81	20240627	0.74	N	035250	500	1069 억		24660884	N	N	969	N	00	N
20	20240729	140432	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14370	-130	5	-0.90	3866777030	268560	58.19	14500	14520	14330	18850	10150	14500	14398.19	11.53	0	-81098	14633	14566	14433	14366	14233	14600	14400	1070	4350	500	11310	10	1	213940500	30743	9.02	0.80	12	0.13	1593.00	18005.00	18340	20240221	-21.65	13720	20240627	4.74	18340	-21.65	20240221	13720	4.74	20240627	18340	-21.65	20240221	13720	4.74	20240627	0.74	N	035250	500	1069 억		24660884	N	N	969	N	00	N
21	20240729	130435	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14370	-130	5	-0.90	3371259490	234039	50.71	14500	14520	14330	18850	10150	14500	14404.69	11.53	0	-65916	14633	14566	14433	14366	14233	14600	14400	1070	4350	500	11310	10	1	213940500	30743	9.02	0.80	12	0.11	1593.00	18005.00	18340	20240221	-21.65	13720	20240627	4.74	18340	-21.65	20240221	13720	4.74	20240627	18340	-21.65	20240221	13720	4.74	20240627	0.74	N	035250	500	1069 억		24660884	N	N	969	N	00	N
22	20240729	120427	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14350	-150	5	-1.03	2910912650	201985	43.77	14500	14520	14330	18850	10150	14500	14411.53	11.53	0	-51290	14633	14566	14433	14366	14233	14600	14400	1070	4350	500	11310	10	1	213940500	30700	9.01	0.80	12	0.09	1593.00	18005.00	18340	20240221	-21.76	13720	20240627	4.59	18340	-21.76	20240221	13720	4.59	20240627	18340	-21.76	20240221	13720	4.59	20240627	0.74	N	035250	500	1069 억		24660884	N	N	969	N	00	N
23	20240729	110429	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14410	-90	5	-0.62	1874161570	129837	28.13	14500	14520	14390	18850	10150	14500	14434.73	11.53	0	-30040	14633	14566	14433	14366	14233	14600	14400	1070	4350	500	11310	10	1	213940500	30829	9.05	0.80	12	0.06	1593.00	18005.00	18340	20240221	-21.43	13720	20240627	5.03	18340	-21.43	20240221	13720	5.03	20240627	18340	-21.43	20240221	13720	5.03	20240627	0.74	N	035250	500	1069 억		24660884	N	N	969	N	00	N
24	20240729	100428	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14430	-70	5	-0.48	1210875400	83834	18.17	14500	14520	14390	18850	10150	14500	14443.73	11.53	0	-13273	14633	14566	14433	14366	14233	14600	14400	1070	4350	500	11310	10	1	213940500	30872	9.06	0.80	12	0.04	1593.00	18005.00	18340	20240221	-21.32	13720	20240627	5.17	18340	-21.32	20240221	13720	5.17	20240627	18340	-21.32	20240221	13720	5.17	20240627	0.74	N	035250	500	1069 억		24660884	N	N	969	N	00	N
25	20240729	090424	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14430	-70	5	-0.48	196645770	13602	2.95	14500	14520	14390	18850	10150	14500	14457.12	11.53	0	-5052	14633	14566	14433	14366	14233	14600	14400	1070	4350	500	11310	10	1	213940500	30872	9.06	0.80	12	0.01	1593.00	18005.00	18340	20240221	-21.32	13720	20240627	5.17	18340	-21.32	20240221	13720	5.17	20240627	18340	-21.32	20240221	13720	5.17	20240627	0.74	N	035250	500	1069 억		24660884	N	N	969	N	00	N
26	20240726	160419	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14500	170	2	1.19	6528308080	453061	116.14	14370	14500	14300	18620	10040	14330	14409.07	11.50	0	94102	14510	14420	14260	14170	14010	14465	14215	1070	4290	500	11170	10	1	213940500	31021	9.10	0.81	12	0.21	1593.00	18005.00	18340	20240221	-20.94	13720	20240627	5.69	18340	-20.94	20240221	13720	5.69	20240627	18340	-20.94	20240221	13720	5.69	20240627	0.75	N	035250	500	1069 억		24596330	N	N	969	N	00	N
27	20240726	150423	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14460	130	2	0.91	5990468060	415919	106.62	14370	14500	14300	18620	10040	14330	14402.97	11.50	0	86551	14510	14420	14260	14170	14010	14465	14215	1070	4290	500	11170	10	1	213940500	30936	9.08	0.80	12	0.19	1593.00	18005.00	18340	20240221	-21.16	13720	20240627	5.39	18340	-21.16	20240221	13720	5.39	20240627	18340	-21.16	20240221	13720	5.39	20240627	0.75	N	035250	500	1069 억		24596330	N	N	3277	N	00	N
28	20240726	140424	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14490	160	2	1.12	5143195930	357394	91.61	14370	14500	14300	18620	10040	14330	14390.83	11.50	0	74298	14510	14420	14260	14170	14010	14465	14215	1070	4290	500	11170	10	1	213940500	31000	9.10	0.80	12	0.17	1593.00	18005.00	18340	20240221	-20.99	13720	20240627	5.61	18340	-20.99	20240221	13720	5.61	20240627	18340	-20.99	20240221	13720	5.61	20240627	0.75	N	035250	500	1069 억		24596330	N	N	3277	N	00	N
29	20240726	130425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14390	60	2	0.42	3213428670	223850	57.38	14370	14400	14300	18620	10040	14330	14355.28	11.50	0	20729	14510	14420	14260	14170	14010	14465	14215	1070	4290	500	11170	10	1	213940500	30786	9.03	0.80	12	0.10	1593.00	18005.00	18340	20240221	-21.54	13720	20240627	4.88	18340	-21.54	20240221	13720	4.88	20240627	18340	-21.54	20240221	13720	4.88	20240627	0.75	N	035250	500	1069 억		24596330	N	N	3277	N	00	N
30	20240726	120427	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14350	20	2	0.14	2163142170	150786	38.65	14370	14400	14300	18620	10040	14330	14345.78	11.50	0	-14094	14510	14420	14260	14170	14010	14465	14215	1070	4290	500	11170	10	1	213940500	30700	9.01	0.80	12	0.07	1593.00	18005.00	18340	20240221	-21.76	13720	20240627	4.59	18340	-21.76	20240221	13720	4.59	20240627	18340	-21.76	20240221	13720	4.59	20240627	0.75	N	035250	500	1069 억		24596330	N	N	3277	N	00	N
31	20240726	110425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14320	-10	5	-0.07	1815715120	126563	32.44	14370	14400	14300	18620	10040	14330	14346.33	11.50	0	-13484	14510	14420	14260	14170	14010	14465	14215	1070	4290	500	11170	10	1	213940500	30636	8.99	0.80	12	0.06	1593.00	18005.00	18340	20240221	-21.92	13720	20240627	4.37	18340	-21.92	20240221	13720	4.37	20240627	18340	-21.92	20240221	13720	4.37	20240627	0.75	N	035250	500	1069 억		24596330	N	N	3277	N	00	N
32	20240726	100425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14350	20	2	0.14	1343079990	93594	23.99	14370	14400	14300	18620	10040	14330	14350.07	11.50	0	-12488	14510	14420	14260	14170	14010	14465	14215	1070	4290	500	11170	10	1	213940500	30700	9.01	0.80	12	0.04	1593.00	18005.00	18340	20240221	-21.76	13720	20240627	4.59	18340	-21.76	20240221	13720	4.59	20240627	18340	-21.76	20240221	13720	4.59	20240627	0.75	N	035250	500	1069 억		24596330	N	N	3277	N	00	N
33	20240726	090423	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14330	0	3	0.00	90631790	6320	1.62	14370	14370	14310	18620	10040	14330	14340.47	11.50	0	-857	14510	14420	14260	14170	14010	14465	14215	1070	4290	500	11170	10	1	213940500	30658	9.00	0.80	12	0.00	1593.00	18005.00	18340	20240221	-21.86	13720	20240627	4.45	18340	-21.86	20240221	13720	4.45	20240627	18340	-21.86	20240221	13720	4.45	20240627	0.75	N	035250	500	1069 억		24596330	N	N	3277	N	00	N
34	20240725	160422	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14330	80	2	0.56	5525297560	387948	142.80	14180	14350	14100	18520	9980	14250	14242.27	11.46	0	70354	14376	14312	14196	14132	14016	14345	14165	1070	4270	500	11110	10	1	213940500	30658	9.00	0.80	12	0.18	1593.00	18005.00	18340	20240221	-21.86	13720	20240627	4.45	18340	-21.86	20240221	13720	4.45	20240627	18340	-21.86	20240221	13720	4.45	20240627	0.75	N	035250	500	1069 억		24512197	N	N	3277	N	00	N
35	20240725	150429	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14320	70	2	0.49	4846308830	340568	125.36	14180	14350	14100	18520	9980	14250	14230.08	11.46	0	61141	14376	14312	14196	14132	14016	14345	14165	1070	4270	500	11110	10	1	213940500	30636	8.99	0.80	12	0.16	1593.00	18005.00	18340	20240221	-21.92	13720	20240627	4.37	18340	-21.92	20240221	13720	4.37	20240627	18340	-21.92	20240221	13720	4.37	20240627	0.75	N	035250	500	1069 억		24512197	N	N	2648	N	00	N
36	20240725	140428	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14340	90	2	0.63	3906736350	275013	101.23	14180	14350	14100	18520	9980	14250	14205.64	11.46	0	50092	14376	14312	14196	14132	14016	14345	14165	1070	4270	500	11110	10	1	213940500	30679	9.00	0.80	12	0.13	1593.00	18005.00	18340	20240221	-21.81	13720	20240627	4.52	18340	-21.81	20240221	13720	4.52	20240627	18340	-21.81	20240221	13720	4.52	20240627	0.75	N	035250	500	1069 억		24512197	N	N	2648	N	00	N
37	20240725	130425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14210	-40	5	-0.28	2691957440	190101	69.98	14180	14240	14100	18520	9980	14250	14160.67	11.46	0	27468	14376	14312	14196	14132	14016	14345	14165	1070	4270	500	11110	10	1	213940500	30401	8.92	0.79	12	0.09	1593.00	18005.00	18340	20240221	-22.52	13720	20240627	3.57	18340	-22.52	20240221	13720	3.57	20240627	18340	-22.52	20240221	13720	3.57	20240627	0.75	N	035250	500	1069 억		24512197	N	N	2648	N	00	N
38	20240725	120425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14200	-50	5	-0.35	2412493690	170432	62.74	14180	14240	14100	18520	9980	14250	14155.17	11.46	0	20380	14376	14312	14196	14132	14016	14345	14165	1070	4270	500	11110	10	1	213940500	30380	8.91	0.79	12	0.08	1593.00	18005.00	18340	20240221	-22.57	13720	20240627	3.50	18340	-22.57	20240221	13720	3.50	20240627	18340	-22.57	20240221	13720	3.50	20240627	0.75	N	035250	500	1069 억		24512197	N	N	2648	N	00	N
39	20240725	110423	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14150	-100	5	-0.70	1898755620	134209	49.40	14180	14240	14100	18520	9980	14250	14147.75	11.46	0	20750	14376	14312	14196	14132	14016	14345	14165	1070	4270	500	11110	10	1	213940500	30273	8.88	0.79	12	0.06	1593.00	18005.00	18340	20240221	-22.85	13720	20240627	3.13	18340	-22.85	20240221	13720	3.13	20240627	18340	-22.85	20240221	13720	3.13	20240627	0.75	N	035250	500	1069 억		24512197	N	N	2648	N	00	N
40	20240725	100424	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14130	-120	5	-0.84	1398775940	98888	36.40	14180	14240	14100	18520	9980	14250	14145.05	11.46	0	9203	14376	14312	14196	14132	14016	14345	14165	1070	4270	500	11110	10	1	213940500	30230	8.87	0.78	12	0.05	1593.00	18005.00	18340	20240221	-22.96	13720	20240627	2.99	18340	-22.96	20240221	13720	2.99	20240627	18340	-22.96	20240221	13720	2.99	20240627	0.75	N	035250	500	1069 억		24512197	N	N	2648	N	00	N
41	20240725	090422	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14180	-70	5	-0.49	311008070	21917	8.07	14180	14240	14150	18520	9980	14250	14190.27	11.46	0	10887	14376	14312	14196	14132	14016	14345	14165	1070	4270	500	11110	10	1	213940500	30337	8.90	0.79	12	0.01	1593.00	18005.00	18340	20240221	-22.68	13720	20240627	3.35	18340	-22.68	20240221	13720	3.35	20240627	18340	-22.68	20240221	13720	3.35	20240627	0.75	N	035250	500	1069 억		24512197	N	N	2648	N	00	N
42	20240724	160419	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14250	70	2	0.49	3834616030	270601	67.18	14140	14260	14080	18430	9930	14180	14170.65	11.48	0	-52822	14466	14322	14246	14102	14026	14285	14065	1070	4250	500	11060	10	1	213940500	30487	8.95	0.79	12	0.13	1593.00	18005.00	18340	20240221	-22.30	13720	20240627	3.86	18340	-22.30	20240221	13720	3.86	20240627	18340	-22.30	20240221	13720	3.86	20240627	0.78	N	035250	500	1069 억		24550352	N	N	2648	N	00	N
43	20240724	150425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14210	30	2	0.21	3131363630	221217	54.92	14140	14220	14080	18430	9930	14180	14155.17	11.48	0	-45933	14466	14322	14246	14102	14026	14285	14065	1070	4250	500	11060	10	1	213940500	30401	8.92	0.79	12	0.10	1593.00	18005.00	18340	20240221	-22.52	13720	20240627	3.57	18340	-22.52	20240221	13720	3.57	20240627	18340	-22.52	20240221	13720	3.57	20240627	0.78	N	035250	500	1069 억		24550352	N	N	1	N	00	N
44	20240724	140422	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14130	-50	5	-0.35	2606625280	184200	45.73	14140	14210	14080	18430	9930	14180	14151.06	11.48	0	-47247	14466	14322	14246	14102	14026	14285	14065	1070	4250	500	11060	10	1	213940500	30230	8.87	0.78	12	0.09	1593.00	18005.00	18340	20240221	-22.96	13720	20240627	2.99	18340	-22.96	20240221	13720	2.99	20240627	18340	-22.96	20240221	13720	2.99	20240627	0.78	N	035250	500	1069 억		24550352	N	N	1	N	00	N
45	20240724	130425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14180	0	3	0.00	2080722220	147011	36.50	14140	14210	14080	18430	9930	14180	14153.51	11.48	0	-36985	14466	14322	14246	14102	14026	14285	14065	1070	4250	500	11060	10	1	213940500	30337	8.90	0.79	12	0.07	1593.00	18005.00	18340	20240221	-22.68	13720	20240627	3.35	18340	-22.68	20240221	13720	3.35	20240627	18340	-22.68	20240221	13720	3.35	20240627	0.78	N	035250	500	1069 억		24550352	N	N	1	N	00	N
46	20240724	120428	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14170	-10	5	-0.07	1874803080	132479	32.89	14140	14210	14080	18430	9930	14180	14151.70	11.48	0	-37207	14466	14322	14246	14102	14026	14285	14065	1070	4250	500	11060	10	1	213940500	30315	8.90	0.79	12	0.06	1593.00	18005.00	18340	20240221	-22.74	13720	20240627	3.28	18340	-22.74	20240221	13720	3.28	20240627	18340	-22.74	20240221	13720	3.28	20240627	0.78	N	035250	500	1069 억		24550352	N	N	1	N	00	N
47	20240724	110426	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14180	0	3	0.00	1408185920	99541	24.71	14140	14210	14080	18430	9930	14180	14146.79	11.48	0	-38137	14466	14322	14246	14102	14026	14285	14065	1070	4250	500	11060	10	1	213940500	30337	8.90	0.79	12	0.05	1593.00	18005.00	18340	20240221	-22.68	13720	20240627	3.35	18340	-22.68	20240221	13720	3.35	20240627	18340	-22.68	20240221	13720	3.35	20240627	0.78	N	035250	500	1069 억		24550352	N	N	1	N	00	N
48	20240724	100426	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14140	-40	5	-0.28	928574450	65691	16.31	14140	14210	14080	18430	9930	14180	14135.49	11.48	0	-32265	14466	14322	14246	14102	14026	14285	14065	1070	4250	500	11060	10	1	213940500	30251	8.88	0.79	12	0.03	1593.00	18005.00	18340	20240221	-22.90	13720	20240627	3.06	18340	-22.90	20240221	13720	3.06	20240627	18340	-22.90	20240221	13720	3.06	20240627	0.78	N	035250	500	1069 억		24550352	N	N	1	N	00	N
49	20240724	090424	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14090	-90	5	-0.63	223805240	15852	3.94	14140	14180	14080	18430	9930	14180	14118.42	11.48	0	-10228	14466	14322	14246	14102	14026	14285	14065	1070	4250	500	11060	10	1	213940500	30144	8.84	0.78	12	0.01	1593.00	18005.00	18340	20240221	-23.17	13720	20240627	2.70	18340	-23.17	20240221	13720	2.70	20240627	18340	-23.17	20240221	13720	2.70	20240627	0.78	N	035250	500	1069 억		24550352	N	N	1	N	00	N
50	20240723	160417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14180	-180	5	-1.25	5724185620	401156	59.65	14280	14390	14170	18660	10060	14360	14269.86	11.51	0	-122504	14620	14490	14240	14110	13860	14555	14175	1070	4300	500	11200	10	1	213940500	30337	8.90	0.79	12	0.19	1593.00	18005.00	18340	20240221	-22.68	13720	20240627	3.35	18340	-22.68	20240221	13720	3.35	20240627	18340	-22.68	20240221	13720	3.35	20240627	0.77	N	035250	500	1069 억		24626729	N	N	1	N	00	N
51	20240723	150430	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14220	-140	5	-0.97	5340581320	374134	55.63	14280	14390	14170	18660	10060	14360	14274.51	11.51	0	-114950	14620	14490	14240	14110	13860	14555	14175	1070	4300	500	11200	10	1	213940500	30422	8.93	0.79	12	0.17	1593.00	18005.00	18340	20240221	-22.46	13720	20240627	3.64	18340	-22.46	20240221	13720	3.64	20240627	18340	-22.46	20240221	13720	3.64	20240627	0.77	N	035250	500	1069 억		24626729	N	N	1711	N	00	N
52	20240723	140420	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14220	-140	5	-0.97	4460337350	312203	46.42	14280	14390	14170	18660	10060	14360	14286.66	11.51	0	-107062	14620	14490	14240	14110	13860	14555	14175	1070	4300	500	11200	10	1	213940500	30422	8.93	0.79	12	0.15	1593.00	18005.00	18340	20240221	-22.46	13720	20240627	3.64	18340	-22.46	20240221	13720	3.64	20240627	18340	-22.46	20240221	13720	3.64	20240627	0.77	N	035250	500	1069 억		24626729	N	N	1711	N	00	N
53	20240723	130418	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14280	-80	5	-0.56	3323342510	232332	34.54	14280	14390	14260	18660	10060	14360	14304.28	11.51	0	-63544	14620	14490	14240	14110	13860	14555	14175	1070	4300	500	11200	10	1	213940500	30551	8.96	0.79	12	0.11	1593.00	18005.00	18340	20240221	-22.14	13720	20240627	4.08	18340	-22.14	20240221	13720	4.08	20240627	18340	-22.14	20240221	13720	4.08	20240627	0.77	N	035250	500	1069 억		24626729	N	N	1711	N	00	N
54	20240723	120422	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14310	-50	5	-0.35	2848695510	199130	29.61	14280	14390	14260	18660	10060	14360	14305.71	11.51	0	-41422	14620	14490	14240	14110	13860	14555	14175	1070	4300	500	11200	10	1	213940500	30615	8.98	0.79	12	0.09	1593.00	18005.00	18340	20240221	-21.97	13720	20240627	4.30	18340	-21.97	20240221	13720	4.30	20240627	18340	-21.97	20240221	13720	4.30	20240627	0.77	N	035250	500	1069 억		24626729	N	N	1711	N	00	N
55	20240723	110422	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14280	-80	5	-0.56	2232477710	156020	23.20	14280	14390	14260	18660	10060	14360	14308.92	11.51	0	-22761	14620	14490	14240	14110	13860	14555	14175	1070	4300	500	11200	10	1	213940500	30551	8.96	0.79	12	0.07	1593.00	18005.00	18340	20240221	-22.14	13720	20240627	4.08	18340	-22.14	20240221	13720	4.08	20240627	18340	-22.14	20240221	13720	4.08	20240627	0.77	N	035250	500	1069 억		24626729	N	N	1711	N	00	N
56	20240723	100421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14330	-30	5	-0.21	1431483540	100034	14.87	14280	14390	14260	18660	10060	14360	14309.97	11.51	0	-9346	14620	14490	14240	14110	13860	14555	14175	1070	4300	500	11200	10	1	213940500	30658	9.00	0.80	12	0.05	1593.00	18005.00	18340	20240221	-21.86	13720	20240627	4.45	18340	-21.86	20240221	13720	4.45	20240627	18340	-21.86	20240221	13720	4.45	20240627	0.77	N	035250	500	1069 억		24626729	N	N	1711	N	00	N
57	20240723	090423	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14350	-10	5	-0.07	288596750	20199	3.00	14280	14350	14280	18660	10060	14360	14287.68	11.51	0	-891	14620	14490	14240	14110	13860	14555	14175	1070	4300	500	11200	10	1	213940500	30700	9.01	0.80	12	0.01	1593.00	18005.00	18340	20240221	-21.76	13720	20240627	4.59	18340	-21.76	20240221	13720	4.59	20240627	18340	-21.76	20240221	13720	4.59	20240627	0.77	N	035250	500	1069 억		24626729	N	N	1711	N	00	N
58	20240722	160416	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14360	360	2	2.57	9557725700	670536	117.55	14020	14370	13990	18200	9800	14000	14253.69	11.44	0	127750	14253	14126	14013	13886	13773	14070	13830	1070	4200	500	10920	10	1	213940500	30722	9.01	0.80	12	0.31	1593.00	18005.00	18340	20240221	-21.70	13720	20240627	4.66	18340	-21.70	20240221	13720	4.66	20240627	18340	-21.70	20240221	13720	4.66	20240627	0.77	N	035250	500	1069 억		24478598	N	N	1711	N	00	N
59	20240722	150421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14350	350	2	2.50	8811450810	618557	108.44	14020	14370	13990	18200	9800	14000	14245.18	11.44	0	121983	14253	14126	14013	13886	13773	14070	13830	1070	4200	500	10920	10	1	213940500	30700	9.01	0.80	12	0.29	1593.00	18005.00	18340	20240221	-21.76	13720	20240627	4.59	18340	-21.76	20240221	13720	4.59	20240627	18340	-21.76	20240221	13720	4.59	20240627	0.77	N	035250	500	1069 억		24478598	N	N	778	N	00	N
60	20240722	140422	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14350	350	2	2.50	7258556960	510320	89.46	14020	14360	13990	18200	9800	14000	14223.55	11.44	0	108317	14253	14126	14013	13886	13773	14070	13830	1070	4200	500	10920	10	1	213940500	30700	9.01	0.80	12	0.24	1593.00	18005.00	18340	20240221	-21.76	13720	20240627	4.59	18340	-21.76	20240221	13720	4.59	20240627	18340	-21.76	20240221	13720	4.59	20240627	0.77	N	035250	500	1069 억		24478598	N	N	778	N	00	N
61	20240722	130419	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14250	250	2	1.79	5294741820	373071	65.40	14020	14300	13990	18200	9800	14000	14192.32	11.44	0	95420	14253	14126	14013	13886	13773	14070	13830	1070	4200	500	10920	10	1	213940500	30487	8.95	0.79	12	0.17	1593.00	18005.00	18340	20240221	-22.30	13720	20240627	3.86	18340	-22.30	20240221	13720	3.86	20240627	18340	-22.30	20240221	13720	3.86	20240627	0.77	N	035250	500	1069 억		24478598	N	N	778	N	00	N
62	20240722	120420	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14260	260	2	1.86	4406234030	310726	54.47	14020	14300	13990	18200	9800	14000	14180.46	11.44	0	93668	14253	14126	14013	13886	13773	14070	13830	1070	4200	500	10920	10	1	213940500	30508	8.95	0.79	12	0.15	1593.00	18005.00	18340	20240221	-22.25	13720	20240627	3.94	18340	-22.25	20240221	13720	3.94	20240627	18340	-22.25	20240221	13720	3.94	20240627	0.77	N	035250	500	1069 억		24478598	N	N	778	N	00	N
63	20240722	110420	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14200	200	2	1.43	2755718870	194781	34.15	14020	14220	13990	18200	9800	14000	14147.79	11.44	0	58968	14253	14126	14013	13886	13773	14070	13830	1070	4200	500	10920	10	1	213940500	30380	8.91	0.79	12	0.09	1593.00	18005.00	18340	20240221	-22.57	13720	20240627	3.50	18340	-22.57	20240221	13720	3.50	20240627	18340	-22.57	20240221	13720	3.50	20240627	0.77	N	035250	500	1069 억		24478598	N	N	778	N	00	N
64	20240722	100419	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14160	160	2	1.14	1628105630	115336	20.22	14020	14190	13990	18200	9800	14000	14116.21	11.44	0	46160	14253	14126	14013	13886	13773	14070	13830	1070	4200	500	10920	10	1	213940500	30294	8.89	0.79	12	0.05	1593.00	18005.00	18340	20240221	-22.79	13720	20240627	3.21	18340	-22.79	20240221	13720	3.21	20240627	18340	-22.79	20240221	13720	3.21	20240627	0.77	N	035250	500	1069 억		24478598	N	N	778	N	00	N
65	20240722	090417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14040	40	2	0.29	158325680	11300	1.98	14020	14040	13990	18200	9800	14000	14011.13	11.44	0	-1284	14253	14126	14013	13886	13773	14070	13830	1070	4200	500	10920	10	1	213940500	30037	8.81	0.78	12	0.01	1593.00	18005.00	18340	20240221	-23.45	13720	20240627	2.33	18340	-23.45	20240221	13720	2.33	20240627	18340	-23.45	20240221	13720	2.33	20240627	0.77	N	035250	500	1069 억		24478598	N	N	778	N	00	N
66	20240719	160412	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14000	-200	5	-1.41	7934334750	567270	142.58	14100	14140	13900	18460	9940	14200	13986.50	11.59	0	-310548	14326	14262	14166	14102	14006	14280	14120	1070	4260	500	11070	10	1	213940500	29952	8.79	0.78	12	0.27	1593.00	18005.00	18340	20240221	-23.66	13720	20240627	2.04	18340	-23.66	20240221	13720	2.04	20240627	18340	-23.66	20240221	13720	2.04	20240627	0.77	N	035250	500	1069 억		24795261	N	N	778	N	00	N
67	20240719	150414	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13920	-280	5	-1.97	6829412720	488081	122.68	14100	14140	13920	18460	9940	14200	13992.00	11.59	0	-276549	14326	14262	14166	14102	14006	14280	14120	1070	4260	500	11070	10	1	213940500	29781	8.74	0.77	12	0.23	1593.00	18005.00	18340	20240221	-24.10	13720	20240627	1.46	18340	-24.10	20240221	13720	1.46	20240627	18340	-24.10	20240221	13720	1.46	20240627	0.77	N	035250	500	1069 억		24795261	N	N	3845	N	00	N
68	20240719	140417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13960	-240	5	-1.69	5473955070	390886	98.25	14100	14140	13950	18460	9940	14200	14003.52	11.59	0	-235178	14326	14262	14166	14102	14006	14280	14120	1070	4260	500	11070	10	1	213940500	29866	8.76	0.78	12	0.18	1593.00	18005.00	18340	20240221	-23.88	13720	20240627	1.75	18340	-23.88	20240221	13720	1.75	20240627	18340	-23.88	20240221	13720	1.75	20240627	0.77	N	035250	500	1069 억		24795261	N	N	3845	N	00	N
69	20240719	130411	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13950	-250	5	-1.76	4614999190	329370	82.79	14100	14140	13950	18460	9940	14200	14011.09	11.59	0	-202309	14326	14262	14166	14102	14006	14280	14120	1070	4260	500	11070	10	1	213940500	29845	8.76	0.77	12	0.15	1593.00	18005.00	18340	20240221	-23.94	13720	20240627	1.68	18340	-23.94	20240221	13720	1.68	20240627	18340	-23.94	20240221	13720	1.68	20240627	0.77	N	035250	500	1069 억		24795261	N	N	3845	N	00	N
70	20240719	120411	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13990	-210	5	-1.48	3911026090	278980	70.12	14100	14140	13960	18460	9940	14200	14018.44	11.59	0	-180904	14326	14262	14166	14102	14006	14280	14120	1070	4260	500	11070	10	1	213940500	29930	8.78	0.78	12	0.13	1593.00	18005.00	18340	20240221	-23.72	13720	20240627	1.97	18340	-23.72	20240221	13720	1.97	20240627	18340	-23.72	20240221	13720	1.97	20240627	0.77	N	035250	500	1069 억		24795261	N	N	3845	N	00	N
71	20240719	110414	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14000	-200	5	-1.41	3060259090	218145	54.83	14100	14140	13970	18460	9940	14200	14027.86	11.59	0	-134669	14326	14262	14166	14102	14006	14280	14120	1070	4260	500	11070	10	1	213940500	29952	8.79	0.78	12	0.10	1593.00	18005.00	18340	20240221	-23.66	13720	20240627	2.04	18340	-23.66	20240221	13720	2.04	20240627	18340	-23.66	20240221	13720	2.04	20240627	0.77	N	035250	500	1069 억		24795261	N	N	3845	N	00	N
72	20240719	100343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14010	-190	5	-1.34	2380509530	169597	42.63	14100	14140	13970	18460	9940	14200	14035.41	11.59	0	-104387	14326	14262	14166	14102	14006	14280	14120	1070	4260	500	11070	10	1	213940500	29973	8.79	0.78	12	0.08	1593.00	18005.00	18340	20240221	-23.61	13720	20240627	2.11	18340	-23.61	20240221	13720	2.11	20240627	18340	-23.61	20240221	13720	2.11	20240627	0.77	N	035250	500	1069 억		24795261	N	N	3845	N	00	N
73	20240719	090424	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14070	-130	5	-0.92	324670850	23054	5.79	14100	14140	14050	18460	9940	14200	14078.39	11.59	0	-16218	14326	14262	14166	14102	14006	14280	14120	1070	4260	500	11070	10	1	213940500	30101	8.83	0.78	12	0.01	1593.00	18005.00	18340	20240221	-23.28	13720	20240627	2.55	18340	-23.28	20240221	13720	2.55	20240627	18340	-23.28	20240221	13720	2.55	20240627	0.77	N	035250	500	1069 억		24795261	N	N	3845	N	00	N
74	20240718	160407	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14200	10	2	0.07	5627218310	397312	105.84	14200	14230	14070	18440	9940	14190	14163.20	11.61	0	-45469	14343	14266	14223	14146	14103	14245	14125	1070	4250	500	11060	10	1	213940500	30380	8.91	0.79	12	0.19	1593.00	18005.00	18340	20240221	-22.57	13720	20240627	3.50	18340	-22.57	20240221	13720	3.50	20240627	18340	-22.57	20240221	13720	3.50	20240627	0.77	N	035250	500	1069 억		24835366	N	N	3845	N	00	N
75	20240718	150412	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14180	-10	5	-0.07	5016075240	354262	94.37	14200	14230	14070	18440	9940	14190	14159.22	11.61	0	-62578	14343	14266	14223	14146	14103	14245	14125	1070	4250	500	11060	10	1	213940500	30337	8.90	0.79	12	0.17	1593.00	18005.00	18340	20240221	-22.68	13720	20240627	3.35	18340	-22.68	20240221	13720	3.35	20240627	18340	-22.68	20240221	13720	3.35	20240627	0.77	N	035250	500	1069 억		24835366	N	N	147	N	00	N
76	20240718	140409	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14160	-30	5	-0.21	4261147320	300945	80.17	14200	14230	14070	18440	9940	14190	14159.22	11.61	0	-58502	14343	14266	14223	14146	14103	14245	14125	1070	4250	500	11060	10	1	213940500	30294	8.89	0.79	12	0.14	1593.00	18005.00	18340	20240221	-22.79	13720	20240627	3.21	18340	-22.79	20240221	13720	3.21	20240627	18340	-22.79	20240221	13720	3.21	20240627	0.77	N	035250	500	1069 억		24835366	N	N	147	N	00	N
77	20240718	130410	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14160	-30	5	-0.21	3621736970	255745	68.13	14200	14230	14070	18440	9940	14190	14161.52	11.61	0	-49250	14343	14266	14223	14146	14103	14245	14125	1070	4250	500	11060	10	1	213940500	30294	8.89	0.79	12	0.12	1593.00	18005.00	18340	20240221	-22.79	13720	20240627	3.21	18340	-22.79	20240221	13720	3.21	20240627	18340	-22.79	20240221	13720	3.21	20240627	0.77	N	035250	500	1069 억		24835366	N	N	147	N	00	N
78	20240718	120410	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14200	10	2	0.07	3048882730	215350	57.37	14200	14230	14070	18440	9940	14190	14157.80	11.61	0	-33829	14343	14266	14223	14146	14103	14245	14125	1070	4250	500	11060	10	1	213940500	30380	8.91	0.79	12	0.10	1593.00	18005.00	18340	20240221	-22.57	13720	20240627	3.50	18340	-22.57	20240221	13720	3.50	20240627	18340	-22.57	20240221	13720	3.50	20240627	0.77	N	035250	500	1069 억		24835366	N	N	147	N	00	N
79	20240718	110412	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14210	20	2	0.14	2539579080	179516	47.82	14200	14230	14070	18440	9940	14190	14146.81	11.61	0	-25102	14343	14266	14223	14146	14103	14245	14125	1070	4250	500	11060	10	1	213940500	30401	8.92	0.79	12	0.08	1593.00	18005.00	18340	20240221	-22.52	13720	20240627	3.57	18340	-22.52	20240221	13720	3.57	20240627	18340	-22.52	20240221	13720	3.57	20240627	0.77	N	035250	500	1069 억		24835366	N	N	147	N	00	N
80	20240718	100412	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14160	-30	5	-0.21	1621271330	114773	30.57	14200	14230	14070	18440	9940	14190	14125.89	11.61	0	-28676	14343	14266	14223	14146	14103	14245	14125	1070	4250	500	11060	10	1	213940500	30294	8.89	0.79	12	0.05	1593.00	18005.00	18340	20240221	-22.79	13720	20240627	3.21	18340	-22.79	20240221	13720	3.21	20240627	18340	-22.79	20240221	13720	3.21	20240627	0.77	N	035250	500	1069 억		24835366	N	N	147	N	00	N
81	20240718	090414	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14190	0	3	0.00	204297830	14385	3.83	14200	14230	14170	18440	9940	14190	14202.14	11.61	0	671	14343	14266	14223	14146	14103	14245	14125	1070	4250	500	11060	10	1	213940500	30358	8.91	0.79	12	0.01	1593.00	18005.00	18340	20240221	-22.63	13720	20240627	3.43	18340	-22.63	20240221	13720	3.43	20240627	18340	-22.63	20240221	13720	3.43	20240627	0.77	N	035250	500	1069 억		24835366	N	N	147	N	00	N
82	20240717	160429	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14190	0	3	0.00	5309902160	373061	102.65	14280	14300	14180	18440	9940	14190	14233.36	11.60	0	23320	14396	14292	14176	14072	13956	14235	14015	1070	4250	500	11060	10	1	213940500	30358	8.91	0.79	12	0.17	1593.00	18005.00	18340	20240221	-22.63	13720	20240627	3.43	18340	-22.63	20240221	13720	3.43	20240627	18340	-22.63	20240221	13720	3.43	20240627	0.77	N	035250	500	1069 억		24816185	N	N	147	N	00	N
83	20240717	150431	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14210	20	2	0.14	4744313270	333212	91.68	14280	14300	14180	18440	9940	14190	14238.12	11.60	0	35057	14396	14292	14176	14072	13956	14235	14015	1070	4250	500	11060	10	1	213940500	30401	8.92	0.79	12	0.16	1593.00	18005.00	18340	20240221	-22.52	13720	20240627	3.57	18340	-22.52	20240221	13720	3.57	20240627	18340	-22.52	20240221	13720	3.57	20240627	0.77	N	035250	500	1069 억		24816185	N	N	895	N	00	N
84	20240717	140428	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14240	50	2	0.35	3971806640	278904	76.74	14280	14300	14180	18440	9940	14190	14240.77	11.60	0	31550	14396	14292	14176	14072	13956	14235	14015	1070	4250	500	11060	10	1	213940500	30465	8.94	0.79	12	0.13	1593.00	18005.00	18340	20240221	-22.36	13720	20240627	3.79	18340	-22.36	20240221	13720	3.79	20240627	18340	-22.36	20240221	13720	3.79	20240627	0.77	N	035250	500	1069 억		24816185	N	N	895	N	00	N
85	20240717	130427	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14240	50	2	0.35	2847060370	200036	55.04	14280	14300	14180	18440	9940	14190	14232.74	11.60	0	23150	14396	14292	14176	14072	13956	14235	14015	1070	4250	500	11060	10	1	213940500	30465	8.94	0.79	12	0.09	1593.00	18005.00	18340	20240221	-22.36	13720	20240627	3.79	18340	-22.36	20240221	13720	3.79	20240627	18340	-22.36	20240221	13720	3.79	20240627	0.77	N	035250	500	1069 억		24816185	N	N	895	N	00	N
86	20240717	120428	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14230	40	2	0.28	2406621550	169119	46.53	14280	14300	14180	18440	9940	14190	14230.34	11.60	0	16838	14396	14292	14176	14072	13956	14235	14015	1070	4250	500	11060	10	1	213940500	30444	8.93	0.79	12	0.08	1593.00	18005.00	18340	20240221	-22.41	13720	20240627	3.72	18340	-22.41	20240221	13720	3.72	20240627	18340	-22.41	20240221	13720	3.72	20240627	0.77	N	035250	500	1069 억		24816185	N	N	895	N	00	N
87	20240717	110428	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14250	60	2	0.42	1877705270	131997	36.32	14280	14300	14180	18440	9940	14190	14225.36	11.60	0	4566	14396	14292	14176	14072	13956	14235	14015	1070	4250	500	11060	10	1	213940500	30487	8.95	0.79	12	0.06	1593.00	18005.00	18340	20240221	-22.30	13720	20240627	3.86	18340	-22.30	20240221	13720	3.86	20240627	18340	-22.30	20240221	13720	3.86	20240627	0.77	N	035250	500	1069 억		24816185	N	N	895	N	00	N
88	20240717	100427	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14210	20	2	0.14	939404920	65956	18.15	14280	14300	14190	18440	9940	14190	14242.90	11.60	0	5584	14396	14292	14176	14072	13956	14235	14015	1070	4250	500	11060	10	1	213940500	30401	8.92	0.79	12	0.03	1593.00	18005.00	18340	20240221	-22.52	13720	20240627	3.57	18340	-22.52	20240221	13720	3.57	20240627	18340	-22.52	20240221	13720	3.57	20240627	0.77	N	035250	500	1069 억		24816185	N	N	895	N	00	N
89	20240717	090344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14260	70	2	0.49	89995710	6307	1.74	14280	14280	14230	18440	9940	14190	14269.18	11.60	0	2059	14396	14292	14176	14072	13956	14235	14015	1070	4250	500	11060	10	1	213940500	30508	8.95	0.79	12	0.00	1593.00	18005.00	18340	20240221	-22.25	13720	20240627	3.94	18340	-22.25	20240221	13720	3.94	20240627	18340	-22.25	20240221	13720	3.94	20240627	0.77	N	035250	500	1069 억		24816185	N	N	895	N	00	N
90	20240716	160429	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14190	-10	5	-0.07	5118672000	361856	120.31	14200	14280	14060	18460	9940	14200	14145.59	11.59	0	17237	14440	14320	14260	14140	14080	14290	14110	1070	4260	500	11070	10	1	213940500	30358	8.91	0.79	12	0.17	1593.00	18005.00	18340	20240221	-22.63	13720	20240627	3.43	18340	-22.63	20240221	13720	3.43	20240627	18340	-22.63	20240221	13720	3.43	20240627	0.78	N	035250	500	1069 억		24802459	N	N	895	N	00	N
91	20240716	150433	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14170	-30	5	-0.21	4574674380	323515	107.56	14200	14280	14060	18460	9940	14200	14140.52	11.59	0	8400	14440	14320	14260	14140	14080	14290	14110	1070	4260	500	11070	10	1	213940500	30315	8.90	0.79	12	0.15	1593.00	18005.00	18340	20240221	-22.74	13720	20240627	3.28	18340	-22.74	20240221	13720	3.28	20240627	18340	-22.74	20240221	13720	3.28	20240627	0.78	N	035250	500	1069 억		24802459	N	N	1342	N	00	N
92	20240716	140432	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14130	-70	5	-0.49	4157038460	294026	97.76	14200	14280	14060	18460	9940	14200	14138.32	11.59	0	3002	14440	14320	14260	14140	14080	14290	14110	1070	4260	500	11070	10	1	213940500	30230	8.87	0.78	12	0.14	1593.00	18005.00	18340	20240221	-22.96	13720	20240627	2.99	18340	-22.96	20240221	13720	2.99	20240627	18340	-22.96	20240221	13720	2.99	20240627	0.78	N	035250	500	1069 억		24802459	N	N	1342	N	00	N
93	20240716	130431	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14130	-70	5	-0.49	3785782590	267738	89.02	14200	14280	14060	18460	9940	14200	14139.86	11.59	0	8615	14440	14320	14260	14140	14080	14290	14110	1070	4260	500	11070	10	1	213940500	30230	8.87	0.78	12	0.13	1593.00	18005.00	18340	20240221	-22.96	13720	20240627	2.99	18340	-22.96	20240221	13720	2.99	20240627	18340	-22.96	20240221	13720	2.99	20240627	0.78	N	035250	500	1069 억		24802459	N	N	1342	N	00	N
94	20240716	120431	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14160	-40	5	-0.28	3479253030	246045	81.80	14200	14280	14060	18460	9940	14200	14140.70	11.59	0	9796	14440	14320	14260	14140	14080	14290	14110	1070	4260	500	11070	10	1	213940500	30294	8.89	0.79	12	0.12	1593.00	18005.00	18340	20240221	-22.79	13720	20240627	3.21	18340	-22.79	20240221	13720	3.21	20240627	18340	-22.79	20240221	13720	3.21	20240627	0.78	N	035250	500	1069 억		24802459	N	N	1342	N	00	N
95	20240716	110431	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14140	-60	5	-0.42	3041514710	215120	71.52	14200	14280	14060	18460	9940	14200	14138.67	11.59	0	11191	14440	14320	14260	14140	14080	14290	14110	1070	4260	500	11070	10	1	213940500	30251	8.88	0.79	12	0.10	1593.00	18005.00	18340	20240221	-22.90	13720	20240627	3.06	18340	-22.90	20240221	13720	3.06	20240627	18340	-22.90	20240221	13720	3.06	20240627	0.78	N	035250	500	1069 억		24802459	N	N	1342	N	00	N
96	20240716	100431	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14150	-50	5	-0.35	1067713020	75214	25.01	14200	14280	14140	18460	9940	14200	14195.66	11.59	0	-12218	14440	14320	14260	14140	14080	14290	14110	1070	4260	500	11070	10	1	213940500	30273	8.88	0.79	12	0.04	1593.00	18005.00	18340	20240221	-22.85	13720	20240627	3.13	18340	-22.85	20240221	13720	3.13	20240627	18340	-22.85	20240221	13720	3.13	20240627	0.78	N	035250	500	1069 억		24802459	N	N	1342	N	00	N
97	20240716	090429	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14240	40	2	0.28	93784530	6591	2.19	14200	14280	14190	18460	9940	14200	14229.50	11.59	0	-1138	14440	14320	14260	14140	14080	14290	14110	1070	4260	500	11070	10	1	213940500	30465	8.94	0.79	12	0.00	1593.00	18005.00	18340	20240221	-22.36	13720	20240627	3.79	18340	-22.36	20240221	13720	3.79	20240627	18340	-22.36	20240221	13720	3.79	20240627	0.78	N	035250	500	1069 억		24802459	N	N	1342	N	00	N
98	20240715	160423	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14200	-50	5	-0.35	4275172510	299940	68.44	14370	14380	14200	18520	9980	14250	14253.55	11.62	0	-69648	14536	14392	14266	14122	13996	14465	14195	1070	4270	500	11110	10	1	213940500	30380	8.91	0.79	12	0.14	1593.00	18005.00	18340	20240221	-22.57	13720	20240627	3.50	18340	-22.57	20240221	13720	3.50	20240627	18340	-22.57	20240221	13720	3.50	20240627	0.77	N	035250	500	1069 억		24855555	N	N	1341	N	00	N
99	20240715	150426	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14240	-10	5	-0.07	3628683070	254445	58.06	14370	14380	14210	18520	9980	14250	14261.17	11.62	0	-56964	14536	14392	14266	14122	13996	14465	14195	1070	4270	500	11110	10	1	213940500	30465	8.94	0.79	12	0.12	1593.00	18005.00	18340	20240221	-22.36	13720	20240627	3.79	18340	-22.36	20240221	13720	3.79	20240627	18340	-22.36	20240221	13720	3.79	20240627	0.77	N	035250	500	1069 억		24855555	N	N	1280	N	00	N
100	20240715	140426	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14250	0	3	0.00	3050228170	213818	48.79	14370	14380	14210	18520	9980	14250	14265.54	11.62	0	-50611	14536	14392	14266	14122	13996	14465	14195	1070	4270	500	11110	10	1	213940500	30487	8.95	0.79	12	0.10	1593.00	18005.00	18340	20240221	-22.30	13720	20240627	3.86	18340	-22.30	20240221	13720	3.86	20240627	18340	-22.30	20240221	13720	3.86	20240627	0.77	N	035250	500	1069 억		24855555	N	N	1280	N	00	N
101	20240715	130425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14250	0	3	0.00	2855832700	200176	45.68	14370	14380	14210	18520	9980	14250	14266.61	11.62	0	-45367	14536	14392	14266	14122	13996	14465	14195	1070	4270	500	11110	10	1	213940500	30487	8.95	0.79	12	0.09	1593.00	18005.00	18340	20240221	-22.30	13720	20240627	3.86	18340	-22.30	20240221	13720	3.86	20240627	18340	-22.30	20240221	13720	3.86	20240627	0.77	N	035250	500	1069 억		24855555	N	N	1280	N	00	N
102	20240715	120427	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14240	-10	5	-0.07	2589746470	181508	41.42	14370	14380	14210	18520	9980	14250	14267.95	11.62	0	-38508	14536	14392	14266	14122	13996	14465	14195	1070	4270	500	11110	10	1	213940500	30465	8.94	0.79	12	0.08	1593.00	18005.00	18340	20240221	-22.36	13720	20240627	3.79	18340	-22.36	20240221	13720	3.79	20240627	18340	-22.36	20240221	13720	3.79	20240627	0.77	N	035250	500	1069 억		24855555	N	N	1280	N	00	N
103	20240715	110426	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14230	-20	5	-0.14	2108712670	147693	33.70	14370	14380	14220	18520	9980	14250	14277.68	11.62	0	-33094	14536	14392	14266	14122	13996	14465	14195	1070	4270	500	11110	10	1	213940500	30444	8.93	0.79	12	0.07	1593.00	18005.00	18340	20240221	-22.41	13720	20240627	3.72	18340	-22.41	20240221	13720	3.72	20240627	18340	-22.41	20240221	13720	3.72	20240627	0.77	N	035250	500	1069 억		24855555	N	N	1280	N	00	N
104	20240715	100427	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14280	30	2	0.21	1264176290	88394	20.17	14370	14380	14260	18520	9980	14250	14301.61	11.62	0	-20160	14536	14392	14266	14122	13996	14465	14195	1070	4270	500	11110	10	1	213940500	30551	8.96	0.79	12	0.04	1593.00	18005.00	18340	20240221	-22.14	13720	20240627	4.08	18340	-22.14	20240221	13720	4.08	20240627	18340	-22.14	20240221	13720	4.08	20240627	0.77	N	035250	500	1069 억		24855555	N	N	1280	N	00	N
105	20240715	090427	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14330	80	2	0.56	152292350	10616	2.42	14370	14380	14300	18520	9980	14250	14345.55	11.62	0	2060	14536	14392	14266	14122	13996	14465	14195	1070	4270	500	11110	10	1	213940500	30658	9.00	0.80	12	0.00	1593.00	18005.00	18340	20240221	-21.86	13720	20240627	4.45	18340	-21.86	20240221	13720	4.45	20240627	18340	-21.86	20240221	13720	4.45	20240627	0.77	N	035250	500	1069 억		24855555	N	N	1280	N	00	N
106	20240712	160423	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14250	120	2	0.85	6227658360	436911	63.72	14160	14410	14140	18360	9900	14130	14254.12	11.62	0	23549	14263	14196	14063	13996	13863	14230	14030	1070	4230	500	11020	10	1	213940500	30487	8.95	0.79	12	0.20	1593.00	18005.00	18340	20240221	-22.30	13720	20240627	3.86	18340	-22.30	20240221	13720	3.86	20240627	18340	-22.30	20240221	13720	3.86	20240627	0.76	N	035250	500	1069 억		24849787	N	N	1280	N	00	N
107	20240712	150425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14230	100	2	0.71	5725411950	401629	58.58	14160	14410	14140	18360	9900	14130	14255.78	11.62	0	17739	14263	14196	14063	13996	13863	14230	14030	1070	4230	500	11020	10	1	213940500	30444	8.93	0.79	12	0.19	1593.00	18005.00	18340	20240221	-22.41	13720	20240627	3.72	18340	-22.41	20240221	13720	3.72	20240627	18340	-22.41	20240221	13720	3.72	20240627	0.76	N	035250	500	1069 억		24849787	N	N	3425	N	00	N
108	20240712	140428	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14200	70	2	0.50	5220723610	366081	53.39	14160	14410	14140	18360	9900	14130	14261.47	11.62	0	22011	14263	14196	14063	13996	13863	14230	14030	1070	4230	500	11020	10	1	213940500	30380	8.91	0.79	12	0.17	1593.00	18005.00	18340	20240221	-22.57	13720	20240627	3.50	18340	-22.57	20240221	13720	3.50	20240627	18340	-22.57	20240221	13720	3.50	20240627	0.76	N	035250	500	1069 억		24849787	N	N	3425	N	00	N
109	20240712	130424	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14190	60	2	0.42	4903069790	343691	50.13	14160	14410	14140	18360	9900	14130	14266.31	11.62	0	25381	14263	14196	14063	13996	13863	14230	14030	1070	4230	500	11020	10	1	213940500	30358	8.91	0.79	12	0.16	1593.00	18005.00	18340	20240221	-22.63	13720	20240627	3.43	18340	-22.63	20240221	13720	3.43	20240627	18340	-22.63	20240221	13720	3.43	20240627	0.76	N	035250	500	1069 억		24849787	N	N	3425	N	00	N
110	20240712	120425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14210	80	2	0.57	4647776470	325719	47.50	14160	14410	14140	18360	9900	14130	14269.70	11.62	0	28535	14263	14196	14063	13996	13863	14230	14030	1070	4230	500	11020	10	1	213940500	30401	8.92	0.79	12	0.15	1593.00	18005.00	18340	20240221	-22.52	13720	20240627	3.57	18340	-22.52	20240221	13720	3.57	20240627	18340	-22.52	20240221	13720	3.57	20240627	0.76	N	035250	500	1069 억		24849787	N	N	3425	N	00	N
111	20240712	110423	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14210	80	2	0.57	4017186600	281300	41.03	14160	14410	14140	18360	9900	14130	14281.32	11.62	0	36016	14263	14196	14063	13996	13863	14230	14030	1070	4230	500	11020	10	1	213940500	30401	8.92	0.79	12	0.13	1593.00	18005.00	18340	20240221	-22.52	13720	20240627	3.57	18340	-22.52	20240221	13720	3.57	20240627	18340	-22.52	20240221	13720	3.57	20240627	0.76	N	035250	500	1069 억		24849787	N	N	3425	N	00	N
112	20240712	100425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14220	90	2	0.64	3582081820	250689	36.56	14160	14410	14140	18360	9900	14130	14289.57	11.62	0	40290	14263	14196	14063	13996	13863	14230	14030	1070	4230	500	11020	10	1	213940500	30422	8.93	0.79	12	0.12	1593.00	18005.00	18340	20240221	-22.46	13720	20240627	3.64	18340	-22.46	20240221	13720	3.64	20240627	18340	-22.46	20240221	13720	3.64	20240627	0.76	N	035250	500	1069 억		24849787	N	N	3425	N	00	N
113	20240712	090423	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14190	60	2	0.42	206580630	14586	2.13	14160	14200	14140	18360	9900	14130	14165.32	11.62	0	5500	14263	14196	14063	13996	13863	14230	14030	1070	4230	500	11020	10	1	213940500	30358	8.91	0.79	12	0.01	1593.00	18005.00	18340	20240221	-22.63	13720	20240627	3.43	18340	-22.63	20240221	13720	3.43	20240627	18340	-22.63	20240221	13720	3.43	20240627	0.76	N	035250	500	1069 억		24849787	N	N	3425	N	00	N
114	20240711	160421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14130	210	2	1.51	9622074560	684983	177.62	14020	14130	13930	18090	9750	13920	14047.03	11.65	0	66350	14013	13966	13923	13876	13833	13945	13855	1070	4170	500	10850	10	1	213940500	30230	8.87	0.78	12	0.32	1593.00	18005.00	18340	20240221	-22.96	13720	20240627	2.99	18340	-22.96	20240221	13720	2.99	20240627	18340	-22.96	20240221	13720	2.99	20240627	0.75	N	035250	500	1069 억		24922108	N	N	3425	N	00	N
115	20240711	150425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14080	160	2	1.15	6953723610	496065	128.63	14020	14110	13930	18090	9750	13920	14017.77	11.65	0	9737	14013	13966	13923	13876	13833	13945	13855	1070	4170	500	10850	10	1	213940500	30123	8.84	0.78	12	0.23	1593.00	18005.00	18340	20240221	-23.23	13720	20240627	2.62	18340	-23.23	20240221	13720	2.62	20240627	18340	-23.23	20240221	13720	2.62	20240627	0.75	N	035250	500	1069 억		24922108	N	N	2534	N	00	N
116	20240711	140425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14010	90	2	0.65	4665685880	333434	86.46	14020	14090	13930	18090	9750	13920	13992.83	11.65	0	65	14013	13966	13923	13876	13833	13945	13855	1070	4170	500	10850	10	1	213940500	29973	8.79	0.78	12	0.16	1593.00	18005.00	18340	20240221	-23.61	13720	20240627	2.11	18340	-23.61	20240221	13720	2.11	20240627	18340	-23.61	20240221	13720	2.11	20240627	0.75	N	035250	500	1069 억		24922108	N	N	2534	N	00	N
117	20240711	130423	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13980	60	2	0.43	3236230570	231129	59.93	14020	14090	13930	18090	9750	13920	14001.84	11.65	0	12510	14013	13966	13923	13876	13833	13945	13855	1070	4170	500	10850	10	1	213940500	29909	8.78	0.78	12	0.11	1593.00	18005.00	18340	20240221	-23.77	13720	20240627	1.90	18340	-23.77	20240221	13720	1.90	20240627	18340	-23.77	20240221	13720	1.90	20240627	0.75	N	035250	500	1069 억		24922108	N	N	2534	N	00	N
118	20240711	120424	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13980	60	2	0.43	2776436860	198241	51.41	14020	14090	13930	18090	9750	13920	14005.36	11.65	0	12829	14013	13966	13923	13876	13833	13945	13855	1070	4170	500	10850	10	1	213940500	29909	8.78	0.78	12	0.09	1593.00	18005.00	18340	20240221	-23.77	13720	20240627	1.90	18340	-23.77	20240221	13720	1.90	20240627	18340	-23.77	20240221	13720	1.90	20240627	0.75	N	035250	500	1069 억		24922108	N	N	2534	N	00	N
119	20240711	110422	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14000	80	2	0.57	2118120640	151078	39.18	14020	14090	13930	18090	9750	13920	14020.05	11.65	0	18806	14013	13966	13923	13876	13833	13945	13855	1070	4170	500	10850	10	1	213940500	29952	8.79	0.78	12	0.07	1593.00	18005.00	18340	20240221	-23.66	13720	20240627	2.04	18340	-23.66	20240221	13720	2.04	20240627	18340	-23.66	20240221	13720	2.04	20240627	0.75	N	035250	500	1069 억		24922108	N	N	2534	N	00	N
120	20240711	100422	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14040	120	2	0.86	1462106950	104249	27.03	14020	14090	13930	18090	9750	13920	14025.14	11.65	0	21714	14013	13966	13923	13876	13833	13945	13855	1070	4170	500	10850	10	1	213940500	30037	8.81	0.78	12	0.05	1593.00	18005.00	18340	20240221	-23.45	13720	20240627	2.33	18340	-23.45	20240221	13720	2.33	20240627	18340	-23.45	20240221	13720	2.33	20240627	0.75	N	035250	500	1069 억		24922108	N	N	2534	N	00	N
121	20240711	090420	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14010	90	2	0.65	113402120	8101	2.10	14020	14020	13930	18090	9750	13920	13998.53	11.65	0	937	14013	13966	13923	13876	13833	13945	13855	1070	4170	500	10850	10	1	213940500	29973	8.79	0.78	12	0.00	1593.00	18005.00	18340	20240221	-23.61	13720	20240627	2.11	18340	-23.61	20240221	13720	2.11	20240627	18340	-23.61	20240221	13720	2.11	20240627	0.75	N	035250	500	1069 억		24922108	N	N	2534	N	00	N
122	20240710	160422	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13920	-50	5	-0.36	5357062720	385045	71.37	13940	13970	13880	18160	9780	13970	13912.80	11.70	0	-62873	14343	14156	14053	13866	13763	14105	13815	1070	4190	500	10890	10	1	213940500	29781	8.74	0.77	12	0.18	1593.00	18005.00	18340	20240221	-24.10	13720	20240627	1.46	18340	-24.10	20240221	13720	1.46	20240627	18340	-24.10	20240221	13720	1.46	20240627	0.77	N	035250	500	1069 억		25039360	N	N	2534	N	00	N
123	20240710	150423	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13920	-50	5	-0.36	4779765290	343572	63.68	13940	13970	13880	18160	9780	13970	13911.98	11.70	0	-64944	14343	14156	14053	13866	13763	14105	13815	1070	4190	500	10890	10	1	213940500	29781	8.74	0.77	12	0.16	1593.00	18005.00	18340	20240221	-24.10	13720	20240627	1.46	18340	-24.10	20240221	13720	1.46	20240627	18340	-24.10	20240221	13720	1.46	20240627	0.77	N	035250	500	1069 억		25039360	N	N	297	N	00	N
124	20240710	140421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13890	-80	5	-0.57	4129634540	296818	55.01	13940	13970	13880	18160	9780	13970	13913.02	11.70	0	-53928	14343	14156	14053	13866	13763	14105	13815	1070	4190	500	10890	10	1	213940500	29716	8.72	0.77	12	0.14	1593.00	18005.00	18340	20240221	-24.26	13720	20240627	1.24	18340	-24.26	20240221	13720	1.24	20240627	18340	-24.26	20240221	13720	1.24	20240627	0.77	N	035250	500	1069 억		25039360	N	N	297	N	00	N
125	20240710	130421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13910	-60	5	-0.43	3009259940	216185	40.07	13940	13970	13880	18160	9780	13970	13919.84	11.70	0	-24827	14343	14156	14053	13866	13763	14105	13815	1070	4190	500	10890	10	1	213940500	29759	8.73	0.77	12	0.10	1593.00	18005.00	18340	20240221	-24.15	13720	20240627	1.38	18340	-24.15	20240221	13720	1.38	20240627	18340	-24.15	20240221	13720	1.38	20240627	0.77	N	035250	500	1069 억		25039360	N	N	297	N	00	N
126	20240710	120419	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13920	-50	5	-0.36	2504083400	179883	33.34	13940	13970	13880	18160	9780	13970	13920.62	11.70	0	-19963	14343	14156	14053	13866	13763	14105	13815	1070	4190	500	10890	10	1	213940500	29781	8.74	0.77	12	0.08	1593.00	18005.00	18340	20240221	-24.10	13720	20240627	1.46	18340	-24.10	20240221	13720	1.46	20240627	18340	-24.10	20240221	13720	1.46	20240627	0.77	N	035250	500	1069 억		25039360	N	N	297	N	00	N
127	20240710	110422	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13920	-50	5	-0.36	2040737240	146600	27.17	13940	13970	13880	18160	9780	13970	13920.45	11.70	0	-14329	14343	14156	14053	13866	13763	14105	13815	1070	4190	500	10890	10	1	213940500	29781	8.74	0.77	12	0.07	1593.00	18005.00	18340	20240221	-24.10	13720	20240627	1.46	18340	-24.10	20240221	13720	1.46	20240627	18340	-24.10	20240221	13720	1.46	20240627	0.77	N	035250	500	1069 억		25039360	N	N	297	N	00	N
128	20240710	100419	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13930	-40	5	-0.29	1332728120	95759	17.75	13940	13970	13880	18160	9780	13970	13917.52	11.70	0	-9703	14343	14156	14053	13866	13763	14105	13815	1070	4190	500	10890	10	1	213940500	29802	8.74	0.77	12	0.04	1593.00	18005.00	18340	20240221	-24.05	13720	20240627	1.53	18340	-24.05	20240221	13720	1.53	20240627	18340	-24.05	20240221	13720	1.53	20240627	0.77	N	035250	500	1069 억		25039360	N	N	297	N	00	N
129	20240710	090421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13920	-50	5	-0.36	236153320	16946	3.14	13940	13970	13910	18160	9780	13970	13935.64	11.70	0	-7380	14343	14156	14053	13866	13763	14105	13815	1070	4190	500	10890	10	1	213940500	29781	8.74	0.77	12	0.01	1593.00	18005.00	18340	20240221	-24.10	13720	20240627	1.46	18340	-24.10	20240221	13720	1.46	20240627	18340	-24.10	20240221	13720	1.46	20240627	0.77	N	035250	500	1069 억		25039360	N	N	297	N	00	N
130	20240709	160421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13970	30	2	0.22	7561703490	538064	179.17	14040	14240	13950	18120	9760	13940	14053.83	11.77	0	-108819	14033	13986	13953	13906	13873	13980	13900	1070	4180	500	10870	10	1	213940500	29887	8.77	0.78	12	0.25	1593.00	18005.00	18340	20240221	-23.83	13720	20240627	1.82	18340	-23.83	20240221	13720	1.82	20240627	18340	-23.83	20240221	13720	1.82	20240627	0.79	N	035250	500	1069 억		25175778	N	N	297	N	00	N
131	20240709	150421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13980	40	2	0.29	7099089380	504961	168.15	14040	14240	13950	18120	9760	13940	14058.69	11.77	0	-97422	14033	13986	13953	13906	13873	13980	13900	1070	4180	500	10870	10	1	213940500	29909	8.78	0.78	12	0.24	1593.00	18005.00	18340	20240221	-23.77	13720	20240627	1.90	18340	-23.77	20240221	13720	1.90	20240627	18340	-23.77	20240221	13720	1.90	20240627	0.79	N	035250	500	1069 억		25175778	N	N	1786	N	00	N
132	20240709	140421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13950	10	2	0.07	6369186700	452712	150.75	14040	14240	13950	18120	9760	13940	14068.96	11.77	0	-69647	14033	13986	13953	13906	13873	13980	13900	1070	4180	500	10870	10	1	213940500	29845	8.76	0.77	12	0.21	1593.00	18005.00	18340	20240221	-23.94	13720	20240627	1.68	18340	-23.94	20240221	13720	1.68	20240627	18340	-23.94	20240221	13720	1.68	20240627	0.79	N	035250	500	1069 억		25175778	N	N	1786	N	00	N
133	20240709	130422	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14010	70	2	0.50	5487515460	389674	129.76	14040	14240	13960	18120	9760	13940	14082.32	11.77	0	-44301	14033	13986	13953	13906	13873	13980	13900	1070	4180	500	10870	10	1	213940500	29973	8.79	0.78	12	0.18	1593.00	18005.00	18340	20240221	-23.61	13720	20240627	2.11	18340	-23.61	20240221	13720	2.11	20240627	18340	-23.61	20240221	13720	2.11	20240627	0.79	N	035250	500	1069 억		25175778	N	N	1786	N	00	N
134	20240709	120423	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14030	90	2	0.65	4847999820	344044	114.56	14040	14240	13960	18120	9760	13940	14091.22	11.77	0	-25287	14033	13986	13953	13906	13873	13980	13900	1070	4180	500	10870	10	1	213940500	30016	8.81	0.78	12	0.16	1593.00	18005.00	18340	20240221	-23.50	13720	20240627	2.26	18340	-23.50	20240221	13720	2.26	20240627	18340	-23.50	20240221	13720	2.26	20240627	0.79	N	035250	500	1069 억		25175778	N	N	1786	N	00	N
135	20240709	110422	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14050	110	2	0.79	3708901630	262721	87.48	14040	14240	14010	18120	9760	13940	14117.26	11.77	0	-10081	14033	13986	13953	13906	13873	13980	13900	1070	4180	500	10870	10	1	213940500	30059	8.82	0.78	12	0.12	1593.00	18005.00	18340	20240221	-23.39	13720	20240627	2.41	18340	-23.39	20240221	13720	2.41	20240627	18340	-23.39	20240221	13720	2.41	20240627	0.79	N	035250	500	1069 억		25175778	N	N	1786	N	00	N
136	20240709	100421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14080	140	2	1.00	2626039710	185706	61.84	14040	14240	14010	18120	9760	13940	14140.84	11.77	0	23421	14033	13986	13953	13906	13873	13980	13900	1070	4180	500	10870	10	1	213940500	30123	8.84	0.78	12	0.09	1593.00	18005.00	18340	20240221	-23.23	13720	20240627	2.62	18340	-23.23	20240221	13720	2.62	20240627	18340	-23.23	20240221	13720	2.62	20240627	0.79	N	035250	500	1069 억		25175778	N	N	1786	N	00	N
137	20240709	090421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14120	180	2	1.29	485385040	34440	11.47	14040	14190	14010	18120	9760	13940	14093.64	11.77	0	14661	14033	13986	13953	13906	13873	13980	13900	1070	4180	500	10870	10	1	213940500	30208	8.86	0.78	12	0.02	1593.00	18005.00	18340	20240221	-23.01	13720	20240627	2.92	18340	-23.01	20240221	13720	2.92	20240627	18340	-23.01	20240221	13720	2.92	20240627	0.79	N	035250	500	1069 억		25175778	N	N	1786	N	00	N
138	20240708	160418	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13940	0	3	0.00	4178577510	299408	66.60	13940	14000	13920	18120	9760	13940	13956.22	11.79	0	-66756	14120	14030	13940	13850	13760	14075	13895	1070	4180	500	10870	10	1	213940500	29823	8.75	0.77	12	0.14	1593.00	18005.00	18340	20240221	-23.99	13720	20240627	1.60	18340	-23.99	20240221	13720	1.60	20240627	18340	-23.99	20240221	13720	1.60	20240627	0.78	N	035250	500	1069 억		25230226	N	N	1786	N	00	N
139	20240708	150419	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13960	20	2	0.14	3667907290	262783	58.45	13940	14000	13920	18120	9760	13940	13957.93	11.79	0	-63915	14120	14030	13940	13850	13760	14075	13895	1070	4180	500	10870	10	1	213940500	29866	8.76	0.78	12	0.12	1593.00	18005.00	18340	20240221	-23.88	13720	20240627	1.75	18340	-23.88	20240221	13720	1.75	20240627	18340	-23.88	20240221	13720	1.75	20240627	0.78	N	035250	500	1069 억		25230226	N	N	803	N	00	N
140	20240708	140421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13960	20	2	0.14	3006238150	215355	47.90	13940	14000	13920	18120	9760	13940	13959.45	11.79	0	-63909	14120	14030	13940	13850	13760	14075	13895	1070	4180	500	10870	10	1	213940500	29866	8.76	0.78	12	0.10	1593.00	18005.00	18340	20240221	-23.88	13720	20240627	1.75	18340	-23.88	20240221	13720	1.75	20240627	18340	-23.88	20240221	13720	1.75	20240627	0.78	N	035250	500	1069 억		25230226	N	N	803	N	00	N
141	20240708	130417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13940	0	3	0.00	2513877720	180070	40.05	13940	14000	13920	18120	9760	13940	13960.56	11.79	0	-50630	14120	14030	13940	13850	13760	14075	13895	1070	4180	500	10870	10	1	213940500	29823	8.75	0.77	12	0.08	1593.00	18005.00	18340	20240221	-23.99	13720	20240627	1.60	18340	-23.99	20240221	13720	1.60	20240627	18340	-23.99	20240221	13720	1.60	20240627	0.78	N	035250	500	1069 억		25230226	N	N	803	N	00	N
142	20240708	120419	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13960	20	2	0.14	2129978920	152573	33.94	13940	14000	13920	18120	9760	13940	13960.39	11.79	0	-43081	14120	14030	13940	13850	13760	14075	13895	1070	4180	500	10870	10	1	213940500	29866	8.76	0.78	12	0.07	1593.00	18005.00	18340	20240221	-23.88	13720	20240627	1.75	18340	-23.88	20240221	13720	1.75	20240627	18340	-23.88	20240221	13720	1.75	20240627	0.78	N	035250	500	1069 억		25230226	N	N	803	N	00	N
143	20240708	110418	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13970	30	2	0.22	1740620300	124692	27.74	13940	14000	13920	18120	9760	13940	13959.36	11.79	0	-34720	14120	14030	13940	13850	13760	14075	13895	1070	4180	500	10870	10	1	213940500	29887	8.77	0.78	12	0.06	1593.00	18005.00	18340	20240221	-23.83	13720	20240627	1.82	18340	-23.83	20240221	13720	1.82	20240627	18340	-23.83	20240221	13720	1.82	20240627	0.78	N	035250	500	1069 억		25230226	N	N	803	N	00	N
144	20240708	100418	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13950	10	2	0.07	1073499120	76912	17.11	13940	14000	13920	18120	9760	13940	13957.50	11.79	0	-27367	14120	14030	13940	13850	13760	14075	13895	1070	4180	500	10870	10	1	213940500	29845	8.76	0.77	12	0.04	1593.00	18005.00	18340	20240221	-23.94	13720	20240627	1.68	18340	-23.94	20240221	13720	1.68	20240627	18340	-23.94	20240221	13720	1.68	20240627	0.78	N	035250	500	1069 억		25230226	N	N	803	N	00	N
145	20240708	090418	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13930	-10	5	-0.07	161691940	11601	2.58	13940	13970	13920	18120	9760	13940	13937.76	11.79	0	-3167	14120	14030	13940	13850	13760	14075	13895	1070	4180	500	10870	10	1	213940500	29802	8.74	0.77	12	0.01	1593.00	18005.00	18340	20240221	-24.05	13720	20240627	1.53	18340	-24.05	20240221	13720	1.53	20240627	18340	-24.05	20240221	13720	1.53	20240627	0.78	N	035250	500	1069 억		25230226	N	N	803	N	00	N
146	20240705	160417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13940	90	2	0.65	6260649970	448525	117.19	13850	14030	13850	18000	9700	13850	13958.31	11.84	0	-39282	13976	13912	13836	13772	13696	13945	13805	1070	4150	500	10800	10	1	213940500	29823	8.75	0.77	12	0.21	1593.00	18005.00	18340	20240221	-23.99	13720	20240627	1.60	18340	-23.99	20240221	13720	1.60	20240627	18340	-23.99	20240221	13720	1.60	20240627	0.78	N	035250	500	1069 억		25324733	N	N	803	N	00	N
147	20240705	150418	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13930	80	2	0.58	5886994190	421721	110.19	13850	14030	13850	18000	9700	13850	13959.45	11.84	0	-34604	13976	13912	13836	13772	13696	13945	13805	1070	4150	500	10800	10	1	213940500	29802	8.74	0.77	12	0.20	1593.00	18005.00	18340	20240221	-24.05	13720	20240627	1.53	18340	-24.05	20240221	13720	1.53	20240627	18340	-24.05	20240221	13720	1.53	20240627	0.78	N	035250	500	1069 억		25324733	N	N	3450	N	00	N
148	20240705	140418	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13920	70	2	0.51	5015585990	359168	93.84	13850	14030	13850	18000	9700	13850	13964.46	11.84	0	-23255	13976	13912	13836	13772	13696	13945	13805	1070	4150	500	10800	10	1	213940500	29781	8.74	0.77	12	0.17	1593.00	18005.00	18340	20240221	-24.10	13720	20240627	1.46	18340	-24.10	20240221	13720	1.46	20240627	18340	-24.10	20240221	13720	1.46	20240627	0.78	N	035250	500	1069 억		25324733	N	N	3450	N	00	N
149	20240705	130417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13930	80	2	0.58	4141181650	296517	77.47	13850	14030	13850	18000	9700	13850	13966.09	11.84	0	-19095	13976	13912	13836	13772	13696	13945	13805	1070	4150	500	10800	10	1	213940500	29802	8.74	0.77	12	0.14	1593.00	18005.00	18340	20240221	-24.05	13720	20240627	1.53	18340	-24.05	20240221	13720	1.53	20240627	18340	-24.05	20240221	13720	1.53	20240627	0.78	N	035250	500	1069 억		25324733	N	N	3450	N	00	N
150	20240705	120417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13970	120	2	0.87	3407438040	243837	63.71	13850	14030	13850	18000	9700	13850	13974.25	11.84	0	-4706	13976	13912	13836	13772	13696	13945	13805	1070	4150	500	10800	10	1	213940500	29887	8.77	0.78	12	0.11	1593.00	18005.00	18340	20240221	-23.83	13720	20240627	1.82	18340	-23.83	20240221	13720	1.82	20240627	18340	-23.83	20240221	13720	1.82	20240627	0.78	N	035250	500	1069 억		25324733	N	N	3450	N	00	N
151	20240705	110417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13980	130	2	0.94	2439496540	174689	45.64	13850	14020	13850	18000	9700	13850	13964.80	11.84	0	737	13976	13912	13836	13772	13696	13945	13805	1070	4150	500	10800	10	1	213940500	29909	8.78	0.78	12	0.08	1593.00	18005.00	18340	20240221	-23.77	13720	20240627	1.90	18340	-23.77	20240221	13720	1.90	20240627	18340	-23.77	20240221	13720	1.90	20240627	0.78	N	035250	500	1069 억		25324733	N	N	3450	N	00	N
152	20240705	100417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13960	110	2	0.79	1541276960	110419	28.85	13850	14020	13850	18000	9700	13850	13958.44	11.84	0	4055	13976	13912	13836	13772	13696	13945	13805	1070	4150	500	10800	10	1	213940500	29866	8.76	0.78	12	0.05	1593.00	18005.00	18340	20240221	-23.88	13720	20240627	1.75	18340	-23.88	20240221	13720	1.75	20240627	18340	-23.88	20240221	13720	1.75	20240627	0.78	N	035250	500	1069 억		25324733	N	N	3450	N	00	N
153	20240705	090418	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13910	60	2	0.43	200474470	14445	3.77	13850	13910	13850	18000	9700	13850	13878.47	11.84	0	7437	13976	13912	13836	13772	13696	13945	13805	1070	4150	500	10800	10	1	213940500	29759	8.73	0.77	12	0.01	1593.00	18005.00	18340	20240221	-24.15	13720	20240627	1.38	18340	-24.15	20240221	13720	1.38	20240627	18340	-24.15	20240221	13720	1.38	20240627	0.78	N	035250	500	1069 억		25324733	N	N	3450	N	00	N
154	20240704	160415	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13850	30	2	0.22	5241630910	379599	88.01	13820	13900	13760	17960	9680	13820	13808.29	11.93	0	-144736	14113	13966	13873	13726	13633	13920	13680	1070	4140	500	10770	10	1	213940500	29631	8.69	0.77	12	0.18	1593.00	18005.00	18340	20240221	-24.48	13720	20240627	0.95	18340	-24.48	20240221	13720	0.95	20240627	18340	-24.48	20240221	13720	0.95	20240627	0.77	N	035250	500	1069 억		25520161	N	N	3450	N	00	N
155	20240704	150417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13790	-30	5	-0.22	4579028220	331644	76.89	13820	13900	13760	17960	9680	13820	13807.06	11.93	0	-135378	14113	13966	13873	13726	13633	13920	13680	1070	4140	500	10770	10	1	213940500	29502	8.66	0.77	12	0.16	1593.00	18005.00	18340	20240221	-24.81	13720	20240627	0.51	18340	-24.81	20240221	13720	0.51	20240627	18340	-24.81	20240221	13720	0.51	20240627	0.77	N	035250	500	1069 억		25520161	N	N	699	N	00	N
156	20240704	140417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13770	-50	5	-0.36	3849644640	278742	64.63	13820	13900	13760	17960	9680	13820	13810.78	11.93	0	-112735	14113	13966	13873	13726	13633	13920	13680	1070	4140	500	10770	10	1	213940500	29460	8.64	0.76	12	0.13	1593.00	18005.00	18340	20240221	-24.92	13720	20240627	0.36	18340	-24.92	20240221	13720	0.36	20240627	18340	-24.92	20240221	13720	0.36	20240627	0.77	N	035250	500	1069 억		25520161	N	N	699	N	00	N
157	20240704	130417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13780	-40	5	-0.29	3037032580	219790	50.96	13820	13900	13760	17960	9680	13820	13817.88	11.93	0	-82258	14113	13966	13873	13726	13633	13920	13680	1070	4140	500	10770	10	1	213940500	29481	8.65	0.77	12	0.10	1593.00	18005.00	18340	20240221	-24.86	13720	20240627	0.44	18340	-24.86	20240221	13720	0.44	20240627	18340	-24.86	20240221	13720	0.44	20240627	0.77	N	035250	500	1069 억		25520161	N	N	699	N	00	N
158	20240704	120416	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13780	-40	5	-0.29	2616619330	189318	43.89	13820	13900	13760	17960	9680	13820	13821.29	11.93	0	-71471	14113	13966	13873	13726	13633	13920	13680	1070	4140	500	10770	10	1	213940500	29481	8.65	0.77	12	0.09	1593.00	18005.00	18340	20240221	-24.86	13720	20240627	0.44	18340	-24.86	20240221	13720	0.44	20240627	18340	-24.86	20240221	13720	0.44	20240627	0.77	N	035250	500	1069 억		25520161	N	N	699	N	00	N
159	20240704	110416	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13770	-50	5	-0.36	1946067210	140707	32.62	13820	13900	13760	17960	9680	13820	13830.64	11.93	0	-44935	14113	13966	13873	13726	13633	13920	13680	1070	4140	500	10770	10	1	213940500	29460	8.64	0.76	12	0.07	1593.00	18005.00	18340	20240221	-24.92	13720	20240627	0.36	18340	-24.92	20240221	13720	0.36	20240627	18340	-24.92	20240221	13720	0.36	20240627	0.77	N	035250	500	1069 억		25520161	N	N	699	N	00	N
160	20240704	100416	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13810	-10	5	-0.07	986746560	71221	16.51	13820	13900	13810	17960	9680	13820	13854.71	11.93	0	-8274	14113	13966	13873	13726	13633	13920	13680	1070	4140	500	10770	10	1	213940500	29545	8.67	0.77	12	0.03	1593.00	18005.00	18340	20240221	-24.70	13720	20240627	0.66	18340	-24.70	20240221	13720	0.66	20240627	18340	-24.70	20240221	13720	0.66	20240627	0.77	N	035250	500	1069 억		25520161	N	N	699	N	00	N
161	20240704	090416	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13820	0	3	0.00	71490640	5172	1.20	13820	13850	13810	17960	9680	13820	13822.63	11.93	0	891	14113	13966	13873	13726	13633	13920	13680	1070	4140	500	10770	10	1	213940500	29567	8.68	0.77	12	0.00	1593.00	18005.00	18340	20240221	-24.65	13720	20240627	0.73	18340	-24.65	20240221	13720	0.73	20240627	18340	-24.65	20240221	13720	0.73	20240627	0.77	N	035250	500	1069 억		25520161	N	N	699	N	00	N
162	20240703	160414	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13820	-70	5	-0.50	5963954910	430419	91.43	13940	14020	13780	18050	9730	13890	13856.18	11.99	0	-132192	14123	14006	13893	13776	13663	13950	13720	1070	4160	500	10830	10	1	213940500	29567	8.68	0.77	12	0.20	1593.00	18005.00	18340	20240221	-24.65	13720	20240627	0.73	18340	-24.65	20240221	13720	0.73	20240627	18340	-24.65	20240221	13720	0.73	20240627	0.77	N	035250	500	1069 억		25657065	N	N	699	N	00	N
163	20240703	150416	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13830	-60	5	-0.43	5281989240	381053	80.94	13940	14020	13780	18050	9730	13890	13861.54	11.99	0	-140779	14123	14006	13893	13776	13663	13950	13720	1070	4160	500	10830	10	1	213940500	29588	8.68	0.77	12	0.18	1593.00	18005.00	18340	20240221	-24.59	13720	20240627	0.80	18340	-24.59	20240221	13720	0.80	20240627	18340	-24.59	20240221	13720	0.80	20240627	0.77	N	035250	500	1069 억		25657065	N	N	1374	N	00	N
164	20240703	140416	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13790	-100	5	-0.72	4709401020	339598	72.14	13940	14020	13780	18050	9730	13890	13867.56	11.99	0	-136757	14123	14006	13893	13776	13663	13950	13720	1070	4160	500	10830	10	1	213940500	29502	8.66	0.77	12	0.16	1593.00	18005.00	18340	20240221	-24.81	13720	20240627	0.51	18340	-24.81	20240221	13720	0.51	20240627	18340	-24.81	20240221	13720	0.51	20240627	0.77	N	035250	500	1069 억		25657065	N	N	1374	N	00	N
165	20240703	130415	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13830	-60	5	-0.43	3598471920	259129	55.04	13940	14020	13800	18050	9730	13890	13886.79	11.99	0	-91742	14123	14006	13893	13776	13663	13950	13720	1070	4160	500	10830	10	1	213940500	29588	8.68	0.77	12	0.12	1593.00	18005.00	18340	20240221	-24.59	13720	20240627	0.80	18340	-24.59	20240221	13720	0.80	20240627	18340	-24.59	20240221	13720	0.80	20240627	0.77	N	035250	500	1069 억		25657065	N	N	1374	N	00	N
166	20240703	120414	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13820	-70	5	-0.50	3097688030	222955	47.36	13940	14020	13800	18050	9730	13890	13893.79	11.99	0	-84474	14123	14006	13893	13776	13663	13950	13720	1070	4160	500	10830	10	1	213940500	29567	8.68	0.77	12	0.10	1593.00	18005.00	18340	20240221	-24.65	13720	20240627	0.73	18340	-24.65	20240221	13720	0.73	20240627	18340	-24.65	20240221	13720	0.73	20240627	0.77	N	035250	500	1069 억		25657065	N	N	1374	N	00	N
167	20240703	110416	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13840	-50	5	-0.36	2313776470	166249	35.31	13940	14020	13820	18050	9730	13890	13917.58	11.99	0	-64121	14123	14006	13893	13776	13663	13950	13720	1070	4160	500	10830	10	1	213940500	29609	8.69	0.77	12	0.08	1593.00	18005.00	18340	20240221	-24.54	13720	20240627	0.87	18340	-24.54	20240221	13720	0.87	20240627	18340	-24.54	20240221	13720	0.87	20240627	0.77	N	035250	500	1069 억		25657065	N	N	1374	N	00	N
168	20240703	100416	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13950	60	2	0.43	1141874020	81799	17.38	13940	14020	13910	18050	9730	13890	13959.72	11.99	0	-23819	14123	14006	13893	13776	13663	13950	13720	1070	4160	500	10830	10	1	213940500	29845	8.76	0.77	12	0.04	1593.00	18005.00	18340	20240221	-23.94	13720	20240627	1.68	18340	-23.94	20240221	13720	1.68	20240627	18340	-23.94	20240221	13720	1.68	20240627	0.77	N	035250	500	1069 억		25657065	N	N	1374	N	00	N
169	20240703	090415	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13940	50	2	0.36	59357070	4260	0.90	13940	13960	13910	18050	9730	13890	13936.31	11.99	0	532	14123	14006	13893	13776	13663	13950	13720	1070	4160	500	10830	10	1	213940500	29823	8.75	0.77	12	0.00	1593.00	18005.00	18340	20240221	-23.99	13720	20240627	1.60	18340	-23.99	20240221	13720	1.60	20240627	18340	-23.99	20240221	13720	1.60	20240627	0.77	N	035250	500	1069 억		25657065	N	N	1374	N	00	N
170	20240702	160414	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13890	-140	5	-1.00	6525260800	470068	134.31	13950	14010	13780	18230	9830	14030	13881.49	12.02	0	-100270	14236	14132	14006	13902	13776	14185	13955	1070	4200	500	10940	10	1	213940500	29716	8.72	0.77	12	0.22	1593.00	18005.00	18340	20240221	-24.26	13720	20240627	1.24	18340	-24.26	20240221	13720	1.24	20240627	18340	-24.26	20240221	13720	1.24	20240627	0.77	N	035250	500	1069 억		25705908	N	N	1374	N	00	N
171	20240702	150414	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13910	-120	5	-0.86	5674678910	408850	116.82	13950	14010	13780	18230	9830	14030	13879.61	12.02	0	-87826	14236	14132	14006	13902	13776	14185	13955	1070	4200	500	10940	10	1	213940500	29759	8.73	0.77	12	0.19	1593.00	18005.00	18340	20240221	-24.15	13720	20240627	1.38	18340	-24.15	20240221	13720	1.38	20240627	18340	-24.15	20240221	13720	1.38	20240627	0.77	N	035250	500	1069 억		25705908	N	N	4471	N	00	N
172	20240702	140415	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13900	-130	5	-0.93	5018865380	361716	103.35	13950	14010	13780	18230	9830	14030	13875.15	12.02	0	-85292	14236	14132	14006	13902	13776	14185	13955	1070	4200	500	10940	10	1	213940500	29738	8.73	0.77	12	0.17	1593.00	18005.00	18340	20240221	-24.21	13720	20240627	1.31	18340	-24.21	20240221	13720	1.31	20240627	18340	-24.21	20240221	13720	1.31	20240627	0.77	N	035250	500	1069 억		25705908	N	N	4471	N	00	N
173	20240702	130415	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13900	-130	5	-0.93	4167402830	300464	85.85	13950	14010	13780	18230	9830	14030	13869.89	12.02	0	-78068	14236	14132	14006	13902	13776	14185	13955	1070	4200	500	10940	10	1	213940500	29738	8.73	0.77	12	0.14	1593.00	18005.00	18340	20240221	-24.21	13720	20240627	1.31	18340	-24.21	20240221	13720	1.31	20240627	18340	-24.21	20240221	13720	1.31	20240627	0.77	N	035250	500	1069 억		25705908	N	N	4471	N	00	N
174	20240702	120415	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13930	-100	5	-0.71	3748075190	270302	77.23	13950	14010	13780	18230	9830	14030	13866.25	12.02	0	-75127	14236	14132	14006	13902	13776	14185	13955	1070	4200	500	10940	10	1	213940500	29802	8.74	0.77	12	0.13	1593.00	18005.00	18340	20240221	-24.05	13720	20240627	1.53	18340	-24.05	20240221	13720	1.53	20240627	18340	-24.05	20240221	13720	1.53	20240627	0.77	N	035250	500	1069 억		25705908	N	N	4471	N	00	N
175	20240702	110414	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13900	-130	5	-0.93	3338726340	240862	68.82	13950	14010	13780	18230	9830	14030	13861.57	12.02	0	-71946	14236	14132	14006	13902	13776	14185	13955	1070	4200	500	10940	10	1	213940500	29738	8.73	0.77	12	0.11	1593.00	18005.00	18340	20240221	-24.21	13720	20240627	1.31	18340	-24.21	20240221	13720	1.31	20240627	18340	-24.21	20240221	13720	1.31	20240627	0.77	N	035250	500	1069 억		25705908	N	N	4471	N	00	N
176	20240702	100414	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13840	-190	5	-1.35	2433627320	175542	50.16	13950	14010	13780	18230	9830	14030	13863.50	12.02	0	-70626	14236	14132	14006	13902	13776	14185	13955	1070	4200	500	10940	10	1	213940500	29609	8.69	0.77	12	0.08	1593.00	18005.00	18340	20240221	-24.54	13720	20240627	0.87	18340	-24.54	20240221	13720	0.87	20240627	18340	-24.54	20240221	13720	0.87	20240627	0.77	N	035250	500	1069 억		25705908	N	N	4471	N	00	N
177	20240702	090414	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14010	-20	5	-0.14	217670730	15612	4.46	13950	14010	13910	18230	9830	14030	13942.53	12.02	0	-6373	14236	14132	14006	13902	13776	14185	13955	1070	4200	500	10940	10	1	213940500	29973	8.79	0.78	12	0.01	1593.00	18005.00	18340	20240221	-23.61	13720	20240627	2.11	18340	-23.61	20240221	13720	2.11	20240627	18340	-23.61	20240221	13720	2.11	20240627	0.77	N	035250	500	1069 억		25705908	N	N	4471	N	00	N
178	20240701	160413	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14030	150	2	1.08	4898471650	349284	73.89	13880	14110	13880	18040	9720	13880	14024.29	12.03	0	-9144	14033	13956	13863	13786	13693	13995	13825	1070	4160	500	10820	10	1	213940500	30016	8.81	0.78	12	0.16	1593.00	18005.00	18340	20240221	-23.50	13720	20240627	2.26	18340	-23.50	20240221	13720	2.26	20240627	18340	-23.50	20240221	13720	2.26	20240627	0.77	N	035250	500	1069 억		25734360	N	N	4471	N	00	N
179	20240701	150414	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14010	130	2	0.94	4416586780	314925	66.62	13880	14110	13880	18040	9720	13880	14024.26	12.03	0	-16279	14033	13956	13863	13786	13693	13995	13825	1070	4160	500	10820	10	1	213940500	29973	8.79	0.78	12	0.15	1593.00	18005.00	18340	20240221	-23.61	13720	20240627	2.11	18340	-23.61	20240221	13720	2.11	20240627	18340	-23.61	20240221	13720	2.11	20240627	0.77	N	035250	500	1069 억		25734360	N	N	2680	N	00	N
180	20240701	140413	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14020	140	2	1.01	3791298730	270318	57.19	13880	14110	13880	18040	9720	13880	14025.34	12.03	0	-8840	14033	13956	13863	13786	13693	13995	13825	1070	4160	500	10820	10	1	213940500	29994	8.80	0.78	12	0.13	1593.00	18005.00	18340	20240221	-23.56	13720	20240627	2.19	18340	-23.56	20240221	13720	2.19	20240627	18340	-23.56	20240221	13720	2.19	20240627	0.77	N	035250	500	1069 억		25734360	N	N	2680	N	00	N
181	20240701	130413	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14030	150	2	1.08	3482637300	248313	52.53	13880	14110	13880	18040	9720	13880	14025.20	12.03	0	-12426	14033	13956	13863	13786	13693	13995	13825	1070	4160	500	10820	10	1	213940500	30016	8.81	0.78	12	0.12	1593.00	18005.00	18340	20240221	-23.50	13720	20240627	2.26	18340	-23.50	20240221	13720	2.26	20240627	18340	-23.50	20240221	13720	2.26	20240627	0.77	N	035250	500	1069 억		25734360	N	N	2680	N	00	N
182	20240701	120415	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14020	140	2	1.01	3012966720	214821	45.45	13880	14110	13880	18040	9720	13880	14025.49	12.03	0	-17219	14033	13956	13863	13786	13693	13995	13825	1070	4160	500	10820	10	1	213940500	29994	8.80	0.78	12	0.10	1593.00	18005.00	18340	20240221	-23.56	13720	20240627	2.19	18340	-23.56	20240221	13720	2.19	20240627	18340	-23.56	20240221	13720	2.19	20240627	0.77	N	035250	500	1069 억		25734360	N	N	2680	N	00	N
183	20240701	110413	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14020	140	2	1.01	2514594630	179241	37.92	13880	14110	13880	18040	9720	13880	14029.14	12.03	0	-16685	14033	13956	13863	13786	13693	13995	13825	1070	4160	500	10820	10	1	213940500	29994	8.80	0.78	12	0.08	1593.00	18005.00	18340	20240221	-23.56	13720	20240627	2.19	18340	-23.56	20240221	13720	2.19	20240627	18340	-23.56	20240221	13720	2.19	20240627	0.77	N	035250	500	1069 억		25734360	N	N	2680	N	00	N
184	20240701	100412	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14050	170	2	1.22	1643756930	117030	24.76	13880	14110	13880	18040	9720	13880	14045.63	12.03	0	1399	14033	13956	13863	13786	13693	13995	13825	1070	4160	500	10820	10	1	213940500	30059	8.82	0.78	12	0.05	1593.00	18005.00	18340	20240221	-23.39	13720	20240627	2.41	18340	-23.39	20240221	13720	2.41	20240627	18340	-23.39	20240221	13720	2.41	20240627	0.77	N	035250	500	1069 억		25734360	N	N	2680	N	00	N
185	20240701	090412	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13980	100	2	0.72	193792200	13921	2.95	13880	14010	13880	18040	9720	13880	13920.91	12.03	0	4433	14033	13956	13863	13786	13693	13995	13825	1070	4160	500	10820	10	1	213940500	29909	8.78	0.78	12	0.01	1593.00	18005.00	18340	20240221	-23.77	13720	20240627	1.90	18340	-23.77	20240221	13720	1.90	20240627	18340	-23.77	20240221	13720	1.90	20240627	0.77	N	035250	500	1069 억		25734360	N	N	2680	N	00	N