KissMeData/352820/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

88 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161221	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176000	4000	2	2.33	17503596400	100604	118.01	172900	176800	171000	223500	120400	172000	173981.53	20.27	3327	178400	175200	173200	170000	168000	174200	169000	208	51500	500	127280	100	1	41652097	73308	39.08	2.51	12	0.24	4504.00	70090.00	290500	20230808	-39.41	168100	20240726	4.70	261000	-32.57	20240111	168100	4.70	20240726	290500	-39.41	20230808	168100	4.70	20240726	1.10	N	352820	500	208 억	8443463	N	N	26	N	N
3	20240731	151239	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176000	4000	2	2.33	15566988300	89599	105.10	172900	176800	171000	223500	120400	172000	173741.29	20.27	2757	178400	175200	173200	170000	168000	174200	169000	208	51500	500	127280	100	1	41652097	73308	39.08	2.51	12	0.22	4504.00	70090.00	290500	20230808	-39.41	168100	20240726	4.70	261000	-32.57	20240111	168100	4.70	20240726	290500	-39.41	20230808	168100	4.70	20240726	1.10	N	352820	500	208 억	8443463	N	N	184	N	N
4	20240731	141239	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173000	1000	2	0.58	9659589100	55906	65.58	172900	174400	171000	223500	120400	172000	172783.15	20.27	-1746	178400	175200	173200	170000	168000	174200	169000	208	51500	500	127280	100	1	41652097	72058	38.41	2.47	12	0.13	4504.00	70090.00	290500	20230808	-40.45	168100	20240726	2.91	261000	-33.72	20240111	168100	2.91	20240726	290500	-40.45	20230808	168100	2.91	20240726	1.10	N	352820	500	208 억	8443463	N	N	184	N	N
5	20240731	131234	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173700	1700	2	0.99	8239287500	47724	55.98	172900	174400	171000	223500	120400	172000	172644.97	20.27	-818	178400	175200	173200	170000	168000	174200	169000	208	51500	500	127280	100	1	41652097	72350	38.57	2.48	12	0.11	4504.00	70090.00	290500	20230808	-40.21	168100	20240726	3.33	261000	-33.45	20240111	168100	3.33	20240726	290500	-40.21	20230808	168100	3.33	20240726	1.10	N	352820	500	208 억	8443463	N	N	184	N	N
6	20240731	121233	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173700	1700	2	0.99	6436190200	37350	43.81	172900	173700	171000	223500	120400	172000	172321.31	20.27	-1496	178400	175200	173200	170000	168000	174200	169000	208	51500	500	127280	100	1	41652097	72350	38.57	2.48	12	0.09	4504.00	70090.00	290500	20230808	-40.21	168100	20240726	3.33	261000	-33.45	20240111	168100	3.33	20240726	290500	-40.21	20230808	168100	3.33	20240726	1.10	N	352820	500	208 억	8443463	N	N	184	N	N
7	20240731	111236	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173200	1200	2	0.70	4944145700	28719	33.69	172900	173300	171000	223500	120400	172000	172156.09	20.27	-959	178400	175200	173200	170000	168000	174200	169000	208	51500	500	127280	100	1	41652097	72141	38.45	2.47	12	0.07	4504.00	70090.00	290500	20230808	-40.38	168100	20240726	3.03	261000	-33.64	20240111	168100	3.03	20240726	290500	-40.38	20230808	168100	3.03	20240726	1.10	N	352820	500	208 억	8443463	N	N	184	N	N
8	20240731	101233	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172800	800	2	0.47	3249148200	18895	22.16	172900	173300	171000	223500	120400	172000	171958.02	20.27	-2161	178400	175200	173200	170000	168000	174200	169000	208	51500	500	127280	100	1	41652097	71975	38.37	2.47	12	0.05	4504.00	70090.00	290500	20230808	-40.52	168100	20240726	2.80	261000	-33.79	20240111	168100	2.80	20240726	290500	-40.52	20230808	168100	2.80	20240726	1.10	N	352820	500	208 억	8443463	N	N	184	N	N
9	20240731	091231	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171600	-400	5	-0.23	1066689000	6194	7.27	172900	173300	171000	223500	120400	172000	172214.41	20.27	387	178400	175200	173200	170000	168000	174200	169000	208	51500	500	127280	100	1	41652097	71475	38.10	2.45	12	0.01	4504.00	70090.00	290500	20230808	-40.93	168100	20240726	2.08	261000	-34.25	20240111	168100	2.08	20240726	290500	-40.93	20230808	168100	2.08	20240726	1.10	N	352820	500	208 억	8443463	N	N	184	N	N
10	20240730	161201	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172000	-2500	5	-1.43	14657569900	84468	80.83	173200	176400	171200	226500	122200	174500	173531.97	20.28	-6183	179566	177032	174366	171832	169166	178300	173100	208	52000	500	129130	100	1	41652097	71642	38.19	2.45	12	0.20	4504.00	70090.00	290500	20230808	-40.79	168100	20240726	2.32	261000	-34.10	20240111	168100	2.32	20240726	290500	-40.79	20230808	168100	2.32	20240726	1.12	N	352820	500	208 억	8445765	N	N	184	N	N
11	20240730	151226	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171900	-2600	5	-1.49	13856750300	79811	76.37	173200	176400	171200	226500	122200	174500	173619.49	20.28	-7187	179566	177032	174366	171832	169166	178300	173100	208	52000	500	129130	100	1	41652097	71600	38.17	2.45	12	0.19	4504.00	70090.00	290500	20230808	-40.83	168100	20240726	2.26	261000	-34.14	20240111	168100	2.26	20240726	290500	-40.83	20230808	168100	2.26	20240726	1.12	N	352820	500	208 억	8445765	N	N	52	N	N
12	20240730	141210	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172600	-1900	5	-1.09	10731529200	61636	58.98	173200	176400	172500	226500	122200	174500	174111.35	20.28	-10531	179566	177032	174366	171832	169166	178300	173100	208	52000	500	129130	100	1	41652097	71892	38.32	2.46	12	0.15	4504.00	70090.00	290500	20230808	-40.59	168100	20240726	2.68	261000	-33.87	20240111	168100	2.68	20240726	290500	-40.59	20230808	168100	2.68	20240726	1.12	N	352820	500	208 억	8445765	N	N	52	N	N
13	20240730	131216	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172900	-1600	5	-0.92	9520852900	54629	52.28	173200	176400	172500	226500	122200	174500	174282.00	20.28	-7740	179566	177032	174366	171832	169166	178300	173100	208	52000	500	129130	100	1	41652097	72016	38.39	2.47	12	0.13	4504.00	70090.00	290500	20230808	-40.48	168100	20240726	2.86	261000	-33.75	20240111	168100	2.86	20240726	290500	-40.48	20230808	168100	2.86	20240726	1.12	N	352820	500	208 억	8445765	N	N	52	N	N
14	20240730	121208	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173300	-1200	5	-0.69	8044662200	46094	44.11	173200	176400	173000	226500	122200	174500	174527.32	20.28	-5119	179566	177032	174366	171832	169166	178300	173100	208	52000	500	129130	100	1	41652097	72183	38.48	2.47	12	0.11	4504.00	70090.00	290500	20230808	-40.34	168100	20240726	3.09	261000	-33.60	20240111	168100	3.09	20240726	290500	-40.34	20230808	168100	3.09	20240726	1.12	N	352820	500	208 억	8445765	N	N	52	N	N
15	20240730	111217	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174400	-100	5	-0.06	6760420200	38705	37.04	173200	176400	173000	226500	122200	174500	174665.32	20.28	-2558	179566	177032	174366	171832	169166	178300	173100	208	52000	500	129130	100	1	41652097	72641	38.72	2.49	12	0.09	4504.00	70090.00	290500	20230808	-39.97	168100	20240726	3.75	261000	-33.18	20240111	168100	3.75	20240726	290500	-39.97	20230808	168100	3.75	20240726	1.12	N	352820	500	208 억	8445765	N	N	52	N	N
16	20240730	101225	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174500	0	3	0.00	5446663600	31181	29.84	173200	176400	173000	226500	122200	174500	174678.96	20.28	-1147	179566	177032	174366	171832	169166	178300	173100	208	52000	500	129130	100	1	41652097	72683	38.74	2.49	12	0.07	4504.00	70090.00	290500	20230808	-39.93	168100	20240726	3.81	261000	-33.14	20240111	168100	3.81	20240726	290500	-39.93	20230808	168100	3.81	20240726	1.12	N	352820	500	208 억	8445765	N	N	52	N	N
17	20240730	091228	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176100	1600	2	0.92	2864152300	16391	15.69	173200	176100	173000	226500	122200	174500	174739.41	20.28	-230	179566	177032	174366	171832	169166	178300	173100	208	52000	500	129130	100	1	41652097	73349	39.10	2.51	12	0.04	4504.00	70090.00	290500	20230808	-39.38	168100	20240726	4.76	261000	-32.53	20240111	168100	4.76	20240726	290500	-39.38	20230808	168100	4.76	20240726	1.12	N	352820	500	208 억	8445765	N	N	52	N	N
18	20240729	161200	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174500	2800	2	1.63	18120127400	103905	97.83	171700	176900	171700	223000	120200	171700	174391.11	20.23	18947	175700	173700	170900	168900	166100	174700	169900	208	51300	500	127050	100	1	41652097	72683	38.74	2.49	12	0.25	4504.00	70090.00	290500	20230808	-39.93	168100	20240726	3.81	261000	-33.14	20240111	168100	3.81	20240726	290500	-39.93	20230808	168100	3.81	20240726	1.13	N	352820	500	208 억	8424138	N	N	52	N	N
19	20240729	151217	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174200	2500	2	1.46	16544932300	94876	89.33	171700	176900	171700	223000	120200	171700	174384.80	20.23	17916	175700	173700	170900	168900	166100	174700	169900	208	51300	500	127050	100	1	41652097	72558	38.68	2.49	12	0.23	4504.00	70090.00	290500	20230808	-40.03	168100	20240726	3.63	261000	-33.26	20240111	168100	3.63	20240726	290500	-40.03	20230808	168100	3.63	20240726	1.13	N	352820	500	208 억	8424138	N	N	43	N	N
20	20240729	141225	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174700	3000	2	1.75	14728990300	84489	79.55	171700	176900	171700	223000	120200	171700	174330.27	20.23	18197	175700	173700	170900	168900	166100	174700	169900	208	51300	500	127050	100	1	41652097	72766	38.79	2.49	12	0.20	4504.00	70090.00	290500	20230808	-39.86	168100	20240726	3.93	261000	-33.07	20240111	168100	3.93	20240726	290500	-39.86	20230808	168100	3.93	20240726	1.13	N	352820	500	208 억	8424138	N	N	43	N	N
21	20240729	131221	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174600	2900	2	1.69	13127048700	75326	70.92	171700	176900	171700	223000	120200	171700	174269.82	20.23	16180	175700	173700	170900	168900	166100	174700	169900	208	51300	500	127050	100	1	41652097	72725	38.77	2.49	12	0.18	4504.00	70090.00	290500	20230808	-39.90	168100	20240726	3.87	261000	-33.10	20240111	168100	3.87	20240726	290500	-39.90	20230808	168100	3.87	20240726	1.13	N	352820	500	208 억	8424138	N	N	43	N	N
22	20240729	121223	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173300	1600	2	0.93	11941362700	68507	64.50	171700	176900	171700	223000	120200	171700	174308.65	20.23	14668	175700	173700	170900	168900	166100	174700	169900	208	51300	500	127050	100	1	41652097	72183	38.48	2.47	12	0.16	4504.00	70090.00	290500	20230808	-40.34	168100	20240726	3.09	261000	-33.60	20240111	168100	3.09	20240726	290500	-40.34	20230808	168100	3.09	20240726	1.13	N	352820	500	208 억	8424138	N	N	43	N	N
23	20240729	111209	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173300	1600	2	0.93	10368964100	59432	55.96	171700	176900	171700	223000	120200	171700	174467.70	20.23	12785	175700	173700	170900	168900	166100	174700	169900	208	51300	500	127050	100	1	41652097	72183	38.48	2.47	12	0.14	4504.00	70090.00	290500	20230808	-40.34	168100	20240726	3.09	261000	-33.60	20240111	168100	3.09	20240726	290500	-40.34	20230808	168100	3.09	20240726	1.13	N	352820	500	208 억	8424138	N	N	43	N	N
24	20240729	101207	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175700	4000	2	2.33	7755343100	44459	41.86	171700	176900	171700	223000	120200	171700	174438.09	20.23	11756	175700	173700	170900	168900	166100	174700	169900	208	51300	500	127050	100	1	41652097	73183	39.01	2.51	12	0.11	4504.00	70090.00	290500	20230808	-39.52	168100	20240726	4.52	261000	-32.68	20240111	168100	4.52	20240726	290500	-39.52	20230808	168100	4.52	20240726	1.13	N	352820	500	208 억	8424138	N	N	43	N	N
25	20240729	091205	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173500	1800	2	1.05	1579801600	9152	8.62	171700	173500	171700	223000	120200	171700	172618.18	20.23	2536	175700	173700	170900	168900	166100	174700	169900	208	51300	500	127050	100	1	41652097	72266	38.52	2.48	12	0.02	4504.00	70090.00	290500	20230808	-40.28	168100	20240726	3.21	261000	-33.52	20240111	168100	3.21	20240726	290500	-40.28	20230808	168100	3.21	20240726	1.13	N	352820	500	208 억	8424138	N	N	43	N	N
26	20240726	161148	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	171700	1400	2	0.82	17844454700	104389	40.00	170300	172900	168100	221000	119300	170300	170937.08	20.21	7042	178633	174466	172233	168066	165833	173350	166950	208	50700	500	126020	100	1	41652097	71517	38.12	2.45	12	0.25	4504.00	70090.00	290500	20230808	-40.90	168100	20240726	2.14	261000	-34.21	20240111	168100	2.14	20240726	290500	-40.90	20230808	168100	2.14	20240726	1.14	N	352820	500	208 억	8418827	N	N	43	N	N
27	20240726	151200	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	171800	1500	2	0.88	16898956000	98882	37.89	170300	172900	168100	221000	119300	170300	170900.30	20.21	7388	178633	174466	172233	168066	165833	173350	166950	208	50700	500	126020	100	1	41652097	71558	38.14	2.45	12	0.24	4504.00	70090.00	290500	20230808	-40.86	168100	20240726	2.20	261000	-34.18	20240111	168100	2.20	20240726	290500	-40.86	20230808	168100	2.20	20240726	1.14	N	352820	500	208 억	8418827	N	N	0	N	N
28	20240726	141159	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	171800	1500	2	0.88	14206039100	83210	31.88	170300	172900	168100	221000	119300	170300	170725.20	20.21	5224	178633	174466	172233	168066	165833	173350	166950	208	50700	500	126020	100	1	41652097	71558	38.14	2.45	12	0.20	4504.00	70090.00	290500	20230808	-40.86	168100	20240726	2.20	261000	-34.18	20240111	168100	2.20	20240726	290500	-40.86	20230808	168100	2.20	20240726	1.14	N	352820	500	208 억	8418827	N	N	0	N	N
29	20240726	131201	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	172000	1700	2	1.00	12353233100	72432	27.75	170300	172900	168100	221000	119300	170300	170549.43	20.21	3177	178633	174466	172233	168066	165833	173350	166950	208	50700	500	126020	100	1	41652097	71642	38.19	2.45	12	0.17	4504.00	70090.00	290500	20230808	-40.79	168100	20240726	2.32	261000	-34.10	20240111	168100	2.32	20240726	290500	-40.79	20230808	168100	2.32	20240726	1.14	N	352820	500	208 억	8418827	N	N	0	N	N
30	20240726	121206	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	171600	1300	2	0.76	9831003500	57794	22.14	170300	172100	168100	221000	119300	170300	170104.18	20.21	1596	178633	174466	172233	168066	165833	173350	166950	208	50700	500	126020	100	1	41652097	71475	38.10	2.45	12	0.14	4504.00	70090.00	290500	20230808	-40.93	168100	20240726	2.08	261000	-34.25	20240111	168100	2.08	20240726	290500	-40.93	20230808	168100	2.08	20240726	1.14	N	352820	500	208 억	8418827	N	N	0	N	N
31	20240726	111205	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	171300	1000	2	0.59	7457684500	43964	16.85	170300	171300	168100	221000	119300	170300	169631.44	20.21	1214	178633	174466	172233	168066	165833	173350	166950	208	50700	500	126020	100	1	41652097	71350	38.03	2.44	12	0.11	4504.00	70090.00	290500	20230808	-41.03	168100	20240726	1.90	261000	-34.37	20240111	168100	1.90	20240726	290500	-41.03	20230808	168100	1.90	20240726	1.14	N	352820	500	208 억	8418827	N	N	0	N	N
32	20240726	101158	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170800	500	2	0.29	5626188400	33235	12.73	170300	171200	168100	221000	119300	170300	169284.68	20.21	1457	178633	174466	172233	168066	165833	173350	166950	208	50700	500	126020	100	1	41652097	71142	37.92	2.44	12	0.08	4504.00	70090.00	290500	20230808	-41.20	168100	20240726	1.61	261000	-34.56	20240111	168100	1.61	20240726	290500	-41.20	20230808	168100	1.61	20240726	1.14	N	352820	500	208 억	8418827	N	N	0	N	N
33	20240726	091157	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	169100	-1200	5	-0.70	2157170600	12746	4.88	170300	171200	168100	221000	119300	170300	169241.95	20.21	443	178633	174466	172233	168066	165833	173350	166950	208	50700	500	126020	100	1	41652097	70434	37.54	2.41	12	0.03	4504.00	70090.00	290500	20230808	-41.79	168100	20240726	0.59	261000	-35.21	20240111	168100	0.59	20240726	290500	-41.79	20230808	168100	0.59	20240726	1.14	N	352820	500	208 억	8418827	N	N	0	N	N
34	20240725	161155	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170300	-7000	5	-3.95	44120446000	257689	215.27	176400	176400	170000	230000	124200	177300	171218.52	20.14	31914	183633	180466	178833	175666	174033	179650	174850	208	52700	500	131200	100	1	41652097	70934	37.81	2.43	12	0.62	4504.00	70090.00	290500	20230808	-41.38	170000	20240725	0.18	261000	-34.75	20240111	170000	0.18	20240725	290500	-41.38	20230808	170000	0.18	20240725	1.16	N	352820	500	208 억	8389299	N	N	211	N	N
35	20240725	151209	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170200	-7100	5	-4.00	41995510000	245209	204.85	176400	176400	170000	230000	124200	177300	171264.12	20.14	31861	183633	180466	178833	175666	174033	179650	174850	208	52700	500	131200	100	1	41652097	70892	37.79	2.43	12	0.59	4504.00	70090.00	290500	20230808	-41.41	170000	20240725	0.12	261000	-34.79	20240111	170000	0.12	20240725	290500	-41.41	20230808	170000	0.12	20240725	1.16	N	352820	500	208 억	8389299	N	N	211	N	N
36	20240725	141204	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170300	-7000	5	-3.95	32923066200	191927	160.34	176400	176400	170200	230000	124200	177300	171539.49	20.14	25485	183633	180466	178833	175666	174033	179650	174850	208	52700	500	131200	100	1	41652097	70934	37.81	2.43	12	0.46	4504.00	70090.00	290500	20230808	-41.38	170200	20240725	0.06	261000	-34.75	20240111	170200	0.06	20240725	290500	-41.38	20230808	170200	0.06	20240725	1.16	N	352820	500	208 억	8389299	N	N	211	N	N
37	20240725	131156	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170800	-6500	5	-3.67	25461676900	148197	123.80	176400	176400	170500	230000	124200	177300	171809.63	20.14	20792	183633	180466	178833	175666	174033	179650	174850	208	52700	500	131200	100	1	41652097	71142	37.92	2.44	12	0.36	4504.00	70090.00	290500	20230808	-41.20	170500	20240725	0.18	261000	-34.56	20240111	170500	0.18	20240725	290500	-41.20	20230808	170500	0.18	20240725	1.16	N	352820	500	208 억	8389299	N	N	211	N	N
38	20240725	121202	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	171300	-6000	5	-3.38	21534580900	125232	104.62	176400	176400	170500	230000	124200	177300	171957.45	20.14	16137	183633	180466	178833	175666	174033	179650	174850	208	52700	500	131200	100	1	41652097	71350	38.03	2.44	12	0.30	4504.00	70090.00	290500	20230808	-41.03	170500	20240725	0.47	261000	-34.37	20240111	170500	0.47	20240725	290500	-41.03	20230808	170500	0.47	20240725	1.16	N	352820	500	208 억	8389299	N	N	211	N	N
39	20240725	111201	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	171200	-6100	5	-3.44	17287498500	100517	83.97	176400	176400	170500	230000	124200	177300	171985.77	20.14	6575	183633	180466	178833	175666	174033	179650	174850	208	52700	500	131200	100	1	41652097	71308	38.01	2.44	12	0.24	4504.00	70090.00	290500	20230808	-41.07	170500	20240725	0.41	261000	-34.41	20240111	170500	0.41	20240725	290500	-41.07	20230808	170500	0.41	20240725	1.16	N	352820	500	208 억	8389299	N	N	211	N	N
40	20240725	101153	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	171100	-6200	5	-3.50	12763970200	74064	61.87	176400	176400	170500	230000	124200	177300	172336.97	20.14	3620	183633	180466	178833	175666	174033	179650	174850	208	52700	500	131200	100	1	41652097	71267	37.99	2.44	12	0.18	4504.00	70090.00	290500	20230808	-41.10	170500	20240725	0.35	261000	-34.44	20240111	170500	0.35	20240725	290500	-41.10	20230808	170500	0.35	20240725	1.16	N	352820	500	208 억	8389299	N	N	211	N	N
41	20240725	091148	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	172900	-4400	5	-2.48	4011727900	23045	19.25	176400	176400	172500	230000	124200	177300	174082.22	20.14	1065	183633	180466	178833	175666	174033	179650	174850	208	52700	500	131200	100	1	41652097	72016	38.39	2.47	12	0.06	4504.00	70090.00	290500	20230808	-40.48	172500	20240725	0.23	261000	-33.75	20240111	172500	0.23	20240725	290500	-40.48	20230808	172500	0.23	20240725	1.16	N	352820	500	208 억	8389299	N	N	211	N	N
42	20240724	161146	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	177300	-2900	5	-1.61	21130553300	118364	123.57	179200	182000	177200	234000	126200	180200	178529.12	20.15	-4638	184066	182132	180866	178932	177666	183100	179900	208	53800	500	133340	100	1	41652097	73849	39.37	2.53	12	0.28	4504.00	70090.00	290500	20230808	-38.97	177200	20240724	0.06	261000	-32.07	20240111	177200	0.06	20240724	290500	-38.97	20230808	177200	0.06	20240724	1.20	N	352820	500	208 억	8393869	N	N	211	N	N
43	20240724	151204	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	177400	-2800	5	-1.55	19789402000	110801	115.68	179200	182000	177200	234000	126200	180200	178603.10	20.15	-4326	184066	182132	180866	178932	177666	183100	179900	208	53800	500	133340	100	1	41652097	73891	39.39	2.53	12	0.27	4504.00	70090.00	290500	20230808	-38.93	177200	20240724	0.11	261000	-32.03	20240111	177200	0.11	20240724	290500	-38.93	20230808	177200	0.11	20240724	1.20	N	352820	500	208 억	8393869	N	N	264	N	N
44	20240724	141158	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	178000	-2200	5	-1.22	14985460200	83748	87.43	179200	182000	177900	234000	126200	180200	178935.14	20.15	-3703	184066	182132	180866	178932	177666	183100	179900	208	53800	500	133340	100	1	41652097	74141	39.52	2.54	12	0.20	4504.00	70090.00	290500	20230808	-38.73	177900	20240724	0.06	261000	-31.80	20240111	177900	0.06	20240724	290500	-38.73	20230808	177900	0.06	20240724	1.20	N	352820	500	208 억	8393869	N	N	264	N	N
45	20240724	131204	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	179600	-600	5	-0.33	11368239300	63459	66.25	179200	182000	178000	234000	126200	180200	179143.06	20.15	-3503	184066	182132	180866	178932	177666	183100	179900	208	53800	500	133340	100	1	41652097	74807	39.88	2.56	12	0.15	4504.00	70090.00	290500	20230808	-38.18	178000	20240724	0.90	261000	-31.19	20240111	178000	0.90	20240724	290500	-38.18	20230808	178000	0.90	20240724	1.20	N	352820	500	208 억	8393869	N	N	264	N	N
46	20240724	121201	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	178600	-1600	5	-0.89	10053634000	56110	58.58	179200	182000	178000	234000	126200	180200	179177.22	20.15	-3256	184066	182132	180866	178932	177666	183100	179900	208	53800	500	133340	100	1	41652097	74391	39.65	2.55	12	0.13	4504.00	70090.00	290500	20230808	-38.52	178000	20240724	0.34	261000	-31.57	20240111	178000	0.34	20240724	290500	-38.52	20230808	178000	0.34	20240724	1.20	N	352820	500	208 억	8393869	N	N	264	N	N
47	20240724	111200	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	178200	-2000	5	-1.11	8404066900	46862	48.92	179200	182000	178000	234000	126200	180200	179336.50	20.15	-3212	184066	182132	180866	178932	177666	183100	179900	208	53800	500	133340	100	1	41652097	74224	39.56	2.54	12	0.11	4504.00	70090.00	290500	20230808	-38.66	178000	20240724	0.11	261000	-31.72	20240111	178000	0.11	20240724	290500	-38.66	20230808	178000	0.11	20240724	1.20	N	352820	500	208 억	8393869	N	N	264	N	N
48	20240724	101226	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	179700	-500	5	-0.28	4405817500	24488	25.57	179200	182000	178000	234000	126200	180200	179917.41	20.15	-1791	184066	182132	180866	178932	177666	183100	179900	208	53800	500	133340	100	1	41652097	74849	39.90	2.56	12	0.06	4504.00	70090.00	290500	20230808	-38.14	178000	20240724	0.96	261000	-31.15	20240111	178000	0.96	20240724	290500	-38.14	20230808	178000	0.96	20240724	1.20	N	352820	500	208 억	8393869	N	N	264	N	N
49	20240724	091149	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	178900	-1300	5	-0.72	1123912900	6288	6.56	179200	180100	178000	234000	126200	180200	178739.33	20.15	-2185	184066	182132	180866	178932	177666	183100	179900	208	53800	500	133340	100	1	41652097	74516	39.72	2.55	12	0.02	4504.00	70090.00	290500	20230808	-38.42	178000	20240724	0.51	261000	-31.46	20240111	178000	0.51	20240724	290500	-38.42	20230808	178000	0.51	20240724	1.20	N	352820	500	208 억	8393869	N	N	264	N	N
50	20240723	161139	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180200	600	2	0.33	17026369500	94019	75.07	179700	182800	179600	233000	125800	179600	181101.30	20.14	-3059	185866	182732	180766	177632	175666	181750	176650	208	53400	500	132900	100	1	41652097	75057	40.01	2.57	12	0.23	4504.00	70090.00	290500	20230808	-37.97	178700	20240719	0.84	261000	-30.96	20240111	178700	0.84	20240719	290500	-37.97	20230808	178700	0.84	20240719	1.18	N	352820	500	208 억	8389859	N	N	264	N	N
51	20240723	151209	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	181100	1500	2	0.84	15712069700	86730	69.25	179700	182800	179600	233000	125800	179600	181160.73	20.14	-3029	185866	182732	180766	177632	175666	181750	176650	208	53400	500	132900	100	1	41652097	75432	40.21	2.58	12	0.21	4504.00	70090.00	290500	20230808	-37.66	178700	20240719	1.34	261000	-30.61	20240111	178700	1.34	20240719	290500	-37.66	20230808	178700	1.34	20240719	1.18	N	352820	500	208 억	8389859	N	N	471	N	N
52	20240723	141144	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180700	1100	2	0.61	11623073500	64199	51.26	179700	182800	179600	233000	125800	179600	181047.58	20.14	2801	185866	182732	180766	177632	175666	181750	176650	208	53400	500	132900	100	1	41652097	75265	40.12	2.58	12	0.15	4504.00	70090.00	290500	20230808	-37.80	178700	20240719	1.12	261000	-30.77	20240111	178700	1.12	20240719	290500	-37.80	20230808	178700	1.12	20240719	1.18	N	352820	500	208 억	8389859	N	N	471	N	N
53	20240723	131140	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	181300	1700	2	0.95	9613292100	53066	42.37	179700	182800	179600	233000	125800	179600	181157.28	20.14	3609	185866	182732	180766	177632	175666	181750	176650	208	53400	500	132900	100	1	41652097	75515	40.25	2.59	12	0.13	4504.00	70090.00	290500	20230808	-37.59	178700	20240719	1.45	261000	-30.54	20240111	178700	1.45	20240719	290500	-37.59	20230808	178700	1.45	20240719	1.18	N	352820	500	208 억	8389859	N	N	471	N	N
54	20240723	121148	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	181000	1400	2	0.78	8334456400	46007	36.73	179700	182800	179600	233000	125800	179600	181156.27	20.14	1585	185866	182732	180766	177632	175666	181750	176650	208	53400	500	132900	100	1	41652097	75390	40.19	2.58	12	0.11	4504.00	70090.00	290500	20230808	-37.69	178700	20240719	1.29	261000	-30.65	20240111	178700	1.29	20240719	290500	-37.69	20230808	178700	1.29	20240719	1.18	N	352820	500	208 억	8389859	N	N	471	N	N
55	20240723	111146	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180200	600	2	0.33	6808782100	37567	29.99	179700	182800	179600	233000	125800	179600	181243.70	20.14	1607	185866	182732	180766	177632	175666	181750	176650	208	53400	500	132900	100	1	41652097	75057	40.01	2.57	12	0.09	4504.00	70090.00	290500	20230808	-37.97	178700	20240719	0.84	261000	-30.96	20240111	178700	0.84	20240719	290500	-37.97	20230808	178700	0.84	20240719	1.18	N	352820	500	208 억	8389859	N	N	471	N	N
56	20240723	101141	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180500	900	2	0.50	5286526800	29141	23.27	179700	182800	179600	233000	125800	179600	181411.99	20.14	2617	185866	182732	180766	177632	175666	181750	176650	208	53400	500	132900	100	1	41652097	75182	40.08	2.58	12	0.07	4504.00	70090.00	290500	20230808	-37.87	178700	20240719	1.01	261000	-30.84	20240111	178700	1.01	20240719	290500	-37.87	20230808	178700	1.01	20240719	1.18	N	352820	500	208 억	8389859	N	N	471	N	N
57	20240723	091154	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182700	3100	2	1.73	2641098600	14557	11.62	179700	182700	179600	233000	125800	179600	181431.52	20.14	3674	185866	182732	180766	177632	175666	181750	176650	208	53400	500	132900	100	1	41652097	76098	40.56	2.61	12	0.03	4504.00	70090.00	290500	20230808	-37.11	178700	20240719	2.24	261000	-30.00	20240111	178700	2.24	20240719	290500	-37.11	20230808	178700	2.24	20240719	1.18	N	352820	500	208 억	8389859	N	N	471	N	N
58	20240722	161133	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179600	-2900	5	-1.59	22394230100	124175	87.03	182900	183900	178800	237000	127800	182500	180346.88	20.15	-3130	187833	185166	181933	179266	176033	183550	177650	208	54500	500	135050	100	1	41652097	74807	39.88	2.56	12	0.30	4504.00	70090.00	290500	20230808	-38.18	178700	20240719	0.50	261000	-31.19	20240111	178700	0.50	20240719	290500	-38.18	20230808	178700	0.50	20240719	1.22	N	352820	500	208 억	8391189	N	N	471	N	N
59	20240722	151145	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180200	-2300	5	-1.26	20996375200	116397	81.57	182900	183900	178800	237000	127800	182500	180384.97	20.15	-3683	187833	185166	181933	179266	176033	183550	177650	208	54500	500	135050	100	1	41652097	75057	40.01	2.57	12	0.28	4504.00	70090.00	290500	20230808	-37.97	178700	20240719	0.84	261000	-30.96	20240111	178700	0.84	20240719	290500	-37.97	20230808	178700	0.84	20240719	1.22	N	352820	500	208 억	8391189	N	N	178	N	N
60	20240722	141153	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179900	-2600	5	-1.42	18220646600	101002	70.79	182900	183900	178800	237000	127800	182500	180397.83	20.15	-3885	187833	185166	181933	179266	176033	183550	177650	208	54500	500	135050	100	1	41652097	74932	39.94	2.57	12	0.24	4504.00	70090.00	290500	20230808	-38.07	178700	20240719	0.67	261000	-31.07	20240111	178700	0.67	20240719	290500	-38.07	20230808	178700	0.67	20240719	1.22	N	352820	500	208 억	8391189	N	N	178	N	N
61	20240722	131148	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179100	-3400	5	-1.86	15393397500	85217	59.72	182900	183900	178900	237000	127800	182500	180636.54	20.15	-3197	187833	185166	181933	179266	176033	183550	177650	208	54500	500	135050	100	1	41652097	74599	39.76	2.56	12	0.20	4504.00	70090.00	290500	20230808	-38.35	178700	20240719	0.22	261000	-31.38	20240111	178700	0.22	20240719	290500	-38.35	20230808	178700	0.22	20240719	1.22	N	352820	500	208 억	8391189	N	N	178	N	N
62	20240722	121146	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179500	-3000	5	-1.64	13181146500	72869	51.07	182900	183900	178900	237000	127800	182500	180887.15	20.15	-681	187833	185166	181933	179266	176033	183550	177650	208	54500	500	135050	100	1	41652097	74766	39.85	2.56	12	0.17	4504.00	70090.00	290500	20230808	-38.21	178700	20240719	0.45	261000	-31.23	20240111	178700	0.45	20240719	290500	-38.21	20230808	178700	0.45	20240719	1.22	N	352820	500	208 억	8391189	N	N	178	N	N
63	20240722	111143	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179800	-2700	5	-1.48	9486496700	52260	36.63	182900	183900	179700	237000	127800	182500	181524.07	20.15	-937	187833	185166	181933	179266	176033	183550	177650	208	54500	500	135050	100	1	41652097	74890	39.92	2.57	12	0.13	4504.00	70090.00	290500	20230808	-38.11	178700	20240719	0.62	261000	-31.11	20240111	178700	0.62	20240719	290500	-38.11	20230808	178700	0.62	20240719	1.22	N	352820	500	208 억	8391189	N	N	178	N	N
64	20240722	101142	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180600	-1900	5	-1.04	6264492200	34370	24.09	182900	183900	180500	237000	127800	182500	182265.94	20.15	614	187833	185166	181933	179266	176033	183550	177650	208	54500	500	135050	100	1	41652097	75224	40.10	2.58	12	0.08	4504.00	70090.00	290500	20230808	-37.83	178700	20240719	1.06	261000	-30.80	20240111	178700	1.06	20240719	290500	-37.83	20230808	178700	1.06	20240719	1.22	N	352820	500	208 억	8391189	N	N	178	N	N
65	20240722	091146	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183300	800	2	0.44	1705798900	9312	6.53	182900	183800	182600	237000	127800	182500	183186.56	20.15	444	187833	185166	181933	179266	176033	183550	177650	208	54500	500	135050	100	1	41652097	76348	40.70	2.62	12	0.02	4504.00	70090.00	290500	20230808	-36.90	178700	20240719	2.57	261000	-29.77	20240111	178700	2.57	20240719	290500	-36.90	20230808	178700	2.57	20240719	1.22	N	352820	500	208 억	8391189	N	N	178	N	N
66	20240719	161115	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	182500	-2500	5	-1.35	25593874800	141405	91.98	183500	184600	178700	240500	129500	185000	180985.06	20.18	-23346	188266	186632	183666	182032	179066	187450	182850	208	55500	500	136900	100	1	41652097	76015	40.52	2.60	12	0.34	4504.00	70090.00	290500	20230808	-37.18	178700	20240719	2.13	261000	-30.08	20240111	178700	2.13	20240719	290500	-37.18	20230808	178700	2.13	20240719	1.18	N	352820	500	208 억	8406302	N	N	178	N	N
67	20240719	151126	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	182100	-2900	5	-1.57	24349866800	134586	87.55	183500	184600	178700	240500	129500	185000	180919.94	20.18	-24097	188266	186632	183666	182032	179066	187450	182850	208	55500	500	136900	100	1	41652097	75848	40.43	2.60	12	0.32	4504.00	70090.00	290500	20230808	-37.31	178700	20240719	1.90	261000	-30.23	20240111	178700	1.90	20240719	290500	-37.31	20230808	178700	1.90	20240719	1.18	N	352820	500	208 억	8406302	N	N	846	N	N
68	20240719	141128	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	181400	-3600	5	-1.95	21570476100	119315	77.61	183500	184600	178700	240500	129500	185000	180780.97	20.18	-27960	188266	186632	183666	182032	179066	187450	182850	208	55500	500	136900	100	1	41652097	75557	40.28	2.59	12	0.29	4504.00	70090.00	290500	20230808	-37.56	178700	20240719	1.51	261000	-30.50	20240111	178700	1.51	20240719	290500	-37.56	20230808	178700	1.51	20240719	1.18	N	352820	500	208 억	8406302	N	N	846	N	N
69	20240719	131119	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	180100	-4900	5	-2.65	19269021400	106597	69.34	183500	184600	178700	240500	129500	185000	180759.53	20.18	-28456	188266	186632	183666	182032	179066	187450	182850	208	55500	500	136900	100	1	41652097	75015	39.99	2.57	12	0.26	4504.00	70090.00	290500	20230808	-38.00	178700	20240719	0.78	261000	-31.00	20240111	178700	0.78	20240719	290500	-38.00	20230808	178700	0.78	20240719	1.18	N	352820	500	208 억	8406302	N	N	846	N	N
70	20240719	121117	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	180500	-4500	5	-2.43	17645795100	97595	63.49	183500	184600	178700	240500	129500	185000	180800.28	20.18	-26398	188266	186632	183666	182032	179066	187450	182850	208	55500	500	136900	100	1	41652097	75182	40.08	2.58	12	0.23	4504.00	70090.00	290500	20230808	-37.87	178700	20240719	1.01	261000	-30.84	20240111	178700	1.01	20240719	290500	-37.87	20230808	178700	1.01	20240719	1.18	N	352820	500	208 억	8406302	N	N	846	N	N
71	20240719	111129	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	180100	-4900	5	-2.65	15960659900	88243	57.40	183500	184600	178700	240500	129500	185000	180865.08	20.18	-24102	188266	186632	183666	182032	179066	187450	182850	208	55500	500	136900	100	1	41652097	75015	39.99	2.57	12	0.21	4504.00	70090.00	290500	20230808	-38.00	178700	20240719	0.78	261000	-31.00	20240111	178700	0.78	20240719	290500	-38.00	20230808	178700	0.78	20240719	1.18	N	352820	500	208 억	8406302	N	N	846	N	N
72	20240719	101116	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	181300	-3700	5	-2.00	13777188000	76144	49.53	183500	184600	178700	240500	129500	185000	180928.42	20.18	-21689	188266	186632	183666	182032	179066	187450	182850	208	55500	500	136900	100	1	41652097	75515	40.25	2.59	12	0.18	4504.00	70090.00	290500	20230808	-37.59	178700	20240719	1.45	261000	-30.54	20240111	178700	1.45	20240719	290500	-37.59	20230808	178700	1.45	20240719	1.18	N	352820	500	208 억	8406302	N	N	846	N	N
73	20240719	091132	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	181900	-3100	5	-1.68	3056455700	16751	10.90	183500	184600	181600	240500	129500	185000	182442.55	20.18	-7805	188266	186632	183666	182032	179066	187450	182850	208	55500	500	136900	100	1	41652097	75765	40.39	2.60	12	0.04	4504.00	70090.00	290500	20230808	-37.38	180700	20240718	0.66	261000	-30.31	20240111	180700	0.66	20240718	290500	-37.38	20230808	180700	0.66	20240718	1.18	N	352820	500	208 억	8406302	N	N	846	N	N
74	20240718	161108	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	185000	2500	2	1.37	28138060800	152841	58.26	182500	185300	180700	237000	127800	182500	184095.50	20.09	31877	187900	185200	183800	181100	179700	184500	180400	208	54500	500	135050	100	1	41652097	77056	41.07	2.64	12	0.37	4504.00	70090.00	290500	20230808	-36.32	180700	20240718	2.38	261000	-29.12	20240111	180700	2.38	20240718	290500	-36.32	20230808	180700	2.38	20240718	1.17	N	352820	500	208 억	8367465	N	N	846	N	N
75	20240718	151119	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	184900	2400	2	1.32	25905209400	140769	53.66	182500	185300	180700	237000	127800	182500	184026.52	20.09	27066	187900	185200	183800	181100	179700	184500	180400	208	54500	500	135050	100	1	41652097	77015	41.05	2.64	12	0.34	4504.00	70090.00	290500	20230808	-36.35	180700	20240718	2.32	261000	-29.16	20240111	180700	2.32	20240718	290500	-36.35	20230808	180700	2.32	20240718	1.17	N	352820	500	208 억	8367465	N	N	420	N	N
76	20240718	141110	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	184200	1700	2	0.93	21448475400	116668	44.48	182500	185300	180700	237000	127800	182500	183842.12	20.09	19836	187900	185200	183800	181100	179700	184500	180400	208	54500	500	135050	100	1	41652097	76723	40.90	2.63	12	0.28	4504.00	70090.00	290500	20230808	-36.59	180700	20240718	1.94	261000	-29.43	20240111	180700	1.94	20240718	290500	-36.59	20230808	180700	1.94	20240718	1.17	N	352820	500	208 억	8367465	N	N	420	N	N
77	20240718	131110	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	184700	2200	2	1.21	19027581600	103521	39.46	182500	185300	180700	237000	127800	182500	183804.24	20.09	17856	187900	185200	183800	181100	179700	184500	180400	208	54500	500	135050	100	1	41652097	76931	41.01	2.64	12	0.25	4504.00	70090.00	290500	20230808	-36.42	180700	20240718	2.21	261000	-29.23	20240111	180700	2.21	20240718	290500	-36.42	20230808	180700	2.21	20240718	1.17	N	352820	500	208 억	8367465	N	N	420	N	N
78	20240718	121110	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	184000	1500	2	0.82	17048090500	92787	35.37	182500	185300	180700	237000	127800	182500	183733.78	20.09	17153	187900	185200	183800	181100	179700	184500	180400	208	54500	500	135050	100	1	41652097	76640	40.85	2.63	12	0.22	4504.00	70090.00	290500	20230808	-36.66	180700	20240718	1.83	261000	-29.50	20240111	180700	1.83	20240718	290500	-36.66	20230808	180700	1.83	20240718	1.17	N	352820	500	208 억	8367465	N	N	420	N	N
79	20240718	111118	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	183300	800	2	0.44	15347888900	83531	31.84	182500	185300	180700	237000	127800	182500	183739.03	20.09	17202	187900	185200	183800	181100	179700	184500	180400	208	54500	500	135050	100	1	41652097	76348	40.70	2.62	12	0.20	4504.00	70090.00	290500	20230808	-36.90	180700	20240718	1.44	261000	-29.77	20240111	180700	1.44	20240718	290500	-36.90	20230808	180700	1.44	20240718	1.17	N	352820	500	208 억	8367465	N	N	420	N	N
80	20240718	101119	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	183800	1300	2	0.71	13022044900	70885	27.02	182500	185300	180700	237000	127800	182500	183706.86	20.09	18761	187900	185200	183800	181100	179700	184500	180400	208	54500	500	135050	100	1	41652097	76557	40.81	2.62	12	0.17	4504.00	70090.00	290500	20230808	-36.73	180700	20240718	1.72	261000	-29.58	20240111	180700	1.72	20240718	290500	-36.73	20230808	180700	1.72	20240718	1.17	N	352820	500	208 억	8367465	N	N	420	N	N
81	20240718	091121	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	183700	1200	2	0.66	3703454300	20334	7.75	182500	183800	180700	237000	127800	182500	182130.89	20.09	6225	187900	185200	183800	181100	179700	184500	180400	208	54500	500	135050	100	1	41652097	76515	40.79	2.62	12	0.05	4504.00	70090.00	290500	20230808	-36.76	180700	20240718	1.66	261000	-29.62	20240111	180700	1.66	20240718	290500	-36.76	20230808	180700	1.66	20240718	1.17	N	352820	500	208 억	8367465	N	N	420	N	N
82	20240717	161207	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	182500	-3800	5	-2.04	47695048200	260068	174.72	185600	186500	182400	242000	130500	186300	183397.59	20.15	-17723	189233	187766	186833	185366	184433	187300	184900	208	55700	500	137860	100	1	41652097	76015	40.52	2.60	12	0.62	4504.00	70090.00	290500	20230808	-37.18	182400	20240717	0.05	261000	-30.08	20240111	182400	0.05	20240717	290500	-37.18	20230808	182400	0.05	20240717	1.14	N	352820	500	208 억	8393476	N	N	420	N	N
83	20240717	151213	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	182500	-3800	5	-2.04	44251925600	241201	162.04	185600	186500	182500	242000	130500	186300	183464.93	20.15	-20339	189233	187766	186833	185366	184433	187300	184900	208	55700	500	137860	100	1	41652097	76015	40.52	2.60	12	0.58	4504.00	70090.00	290500	20230808	-37.18	182500	20240717	0.00	261000	-30.08	20240111	182500	0.00	20240717	290500	-37.18	20230808	182500	0.00	20240717	1.14	N	352820	500	208 억	8393476	N	N	90	N	N
84	20240717	141210	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	182600	-3700	5	-1.99	37156672000	202356	135.95	185600	186500	182600	242000	130500	186300	183620.31	20.15	-17145	189233	187766	186833	185366	184433	187300	184900	208	55700	500	137860	100	1	41652097	76057	40.54	2.61	12	0.49	4504.00	70090.00	290500	20230808	-37.14	182600	20240717	0.00	261000	-30.04	20240111	182600	0.00	20240717	290500	-37.14	20230808	182600	0.00	20240717	1.14	N	352820	500	208 억	8393476	N	N	90	N	N
85	20240717	131208	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	182900	-3400	5	-1.83	31365962200	170697	114.68	185600	186500	182900	242000	130500	186300	183752.28	20.15	-11955	189233	187766	186833	185366	184433	187300	184900	208	55700	500	137860	100	1	41652097	76182	40.61	2.61	12	0.41	4504.00	70090.00	290500	20230808	-37.04	182900	20240717	0.00	261000	-29.92	20240111	182900	0.00	20240717	290500	-37.04	20230808	182900	0.00	20240717	1.14	N	352820	500	208 억	8393476	N	N	90	N	N
86	20240717	121209	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183200	-3100	5	-1.66	25151844800	136750	91.87	185600	186500	183100	242000	130500	186300	183925.74	20.15	-8614	189233	187766	186833	185366	184433	187300	184900	208	55700	500	137860	100	1	41652097	76307	40.67	2.61	12	0.33	4504.00	70090.00	290500	20230808	-36.94	183000	20240307	0.11	261000	-29.81	20240111	183000	0.11	20240307	290500	-36.94	20230808	183000	0.11	20240307	1.14	N	352820	500	208 억	8393476	N	N	90	N	N
87	20240717	111211	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183200	-3100	5	-1.66	20781124300	112904	75.85	185600	186500	183200	242000	130500	186300	184060.12	20.15	-7666	189233	187766	186833	185366	184433	187300	184900	208	55700	500	137860	100	1	41652097	76307	40.67	2.61	12	0.27	4504.00	70090.00	290500	20230808	-36.94	183000	20240307	0.11	261000	-29.81	20240111	183000	0.11	20240307	290500	-36.94	20230808	183000	0.11	20240307	1.14	N	352820	500	208 억	8393476	N	N	90	N	N
88	20240717	101215	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183700	-2600	5	-1.40	15182047100	82372	55.34	185600	186500	183500	242000	130500	186300	184310.77	20.15	-8087	189233	187766	186833	185366	184433	187300	184900	208	55700	500	137860	100	1	41652097	76515	40.79	2.62	12	0.20	4504.00	70090.00	290500	20230808	-36.76	183000	20240307	0.38	261000	-29.62	20240111	183000	0.38	20240307	290500	-36.76	20230808	183000	0.38	20240307	1.14	N	352820	500	208 억	8393476	N	N	90	N	N
89	20240717	090954	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	184500	-1800	5	-0.97	3709903100	20036	13.46	185600	186500	184500	242000	130500	186300	185161.86	20.15	-4347	189233	187766	186833	185366	184433	187300	184900	208	55700	500	137860	100	1	41652097	76848	40.96	2.63	12	0.05	4504.00	70090.00	290500	20230808	-36.49	183000	20240307	0.82	261000	-29.31	20240111	183000	0.82	20240307	290500	-36.49	20230808	183000	0.82	20240307	1.14	N	352820	500	208 억	8393476	N	N	90	N	N
90	20240716	161212	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186300	-1900	5	-1.01	27419478300	146933	95.78	188300	188300	185900	244500	131800	188200	186613.05	20.17	-10774	193000	190600	189300	186900	185600	189950	186250	208	56300	500	139260	100	1	41652097	77598	41.36	2.66	12	0.35	4504.00	70090.00	290500	20230808	-35.87	183000	20240307	1.80	261000	-28.62	20240111	183000	1.80	20240307	290500	-35.87	20230808	183000	1.80	20240307	1.14	N	352820	500	208 억	8402746	N	N	90	N	N
91	20240716	151225	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186300	-1900	5	-1.01	26191311800	140340	91.48	188300	188300	185900	244500	131800	188200	186627.44	20.17	-11761	193000	190600	189300	186900	185600	189950	186250	208	56300	500	139260	100	1	41652097	77598	41.36	2.66	12	0.34	4504.00	70090.00	290500	20230808	-35.87	183000	20240307	1.80	261000	-28.62	20240111	183000	1.80	20240307	290500	-35.87	20230808	183000	1.80	20240307	1.14	N	352820	500	208 억	8402746	N	N	296	N	N
92	20240716	141219	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186500	-1700	5	-0.90	22485349700	120457	78.52	188300	188300	185900	244500	131800	188200	186666.88	20.17	-12118	193000	190600	189300	186900	185600	189950	186250	208	56300	500	139260	100	1	41652097	77681	41.41	2.66	12	0.29	4504.00	70090.00	290500	20230808	-35.80	183000	20240307	1.91	261000	-28.54	20240111	183000	1.91	20240307	290500	-35.80	20230808	183000	1.91	20240307	1.14	N	352820	500	208 억	8402746	N	N	296	N	N
93	20240716	131221	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186800	-1400	5	-0.74	20514482300	109897	71.64	188300	188300	185900	244500	131800	188200	186669.93	20.17	-12860	193000	190600	189300	186900	185600	189950	186250	208	56300	500	139260	100	1	41652097	77806	41.47	2.67	12	0.26	4504.00	70090.00	290500	20230808	-35.70	183000	20240307	2.08	261000	-28.43	20240111	183000	2.08	20240307	290500	-35.70	20230808	183000	2.08	20240307	1.14	N	352820	500	208 억	8402746	N	N	296	N	N
94	20240716	121217	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187100	-1100	5	-0.58	18870771800	101107	65.91	188300	188300	185900	244500	131800	188200	186641.43	20.17	-12762	193000	190600	189300	186900	185600	189950	186250	208	56300	500	139260	100	1	41652097	77931	41.54	2.67	12	0.24	4504.00	70090.00	290500	20230808	-35.59	183000	20240307	2.24	261000	-28.31	20240111	183000	2.24	20240307	290500	-35.59	20230808	183000	2.24	20240307	1.14	N	352820	500	208 억	8402746	N	N	296	N	N
95	20240716	111220	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186800	-1400	5	-0.74	17356694300	93012	60.63	188300	188300	185900	244500	131800	188200	186606.85	20.17	-13610	193000	190600	189300	186900	185600	189950	186250	208	56300	500	139260	100	1	41652097	77806	41.47	2.67	12	0.22	4504.00	70090.00	290500	20230808	-35.70	183000	20240307	2.08	261000	-28.43	20240111	183000	2.08	20240307	290500	-35.70	20230808	183000	2.08	20240307	1.14	N	352820	500	208 억	8402746	N	N	296	N	N
96	20240716	101219	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186000	-2200	5	-1.17	14946152900	80072	52.20	188300	188300	185900	244500	131800	188200	186658.71	20.17	-16580	193000	190600	189300	186900	185600	189950	186250	208	56300	500	139260	100	1	41652097	77473	41.30	2.65	12	0.19	4504.00	70090.00	290500	20230808	-35.97	183000	20240307	1.64	261000	-28.74	20240111	183000	1.64	20240307	290500	-35.97	20230808	183000	1.64	20240307	1.14	N	352820	500	208 억	8402746	N	N	296	N	N
97	20240716	091217	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186400	-1800	5	-0.96	4871558000	26011	16.96	188300	188300	186200	244500	131800	188200	187287.99	20.17	-7430	193000	190600	189300	186900	185600	189950	186250	208	56300	500	139260	100	1	41652097	77640	41.39	2.66	12	0.06	4504.00	70090.00	290500	20230808	-35.83	183000	20240307	1.86	261000	-28.58	20240111	183000	1.86	20240307	290500	-35.83	20230808	183000	1.86	20240307	1.14	N	352820	500	208 억	8402746	N	N	296	N	N
98	20240715	161159	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188200	-1500	5	-0.79	28481339800	151028	77.77	190500	191700	188000	246500	132800	189700	188585.70	20.31	-20665	194433	192066	190633	188266	186833	191600	187800	208	56800	500	140370	100	1	41652097	78389	41.79	2.69	12	0.36	4504.00	70090.00	290500	20230808	-35.22	183000	20240307	2.84	261000	-27.89	20240111	183000	2.84	20240307	290500	-35.22	20230808	183000	2.84	20240307	1.11	N	352820	500	208 억	8457924	N	N	296	N	N
99	20240715	151207	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188400	-1300	5	-0.69	25509777400	135241	69.64	190500	191700	188000	246500	132800	189700	188624.39	20.31	-19197	194433	192066	190633	188266	186833	191600	187800	208	56800	500	140370	100	1	41652097	78473	41.83	2.69	12	0.32	4504.00	70090.00	290500	20230808	-35.15	183000	20240307	2.95	261000	-27.82	20240111	183000	2.95	20240307	290500	-35.15	20230808	183000	2.95	20240307	1.11	N	352820	500	208 억	8457924	N	N	4262	N	N
100	20240715	141204	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188400	-1300	5	-0.69	21865195000	115888	59.67	190500	191700	188000	246500	132800	189700	188675.01	20.31	-18132	194433	192066	190633	188266	186833	191600	187800	208	56800	500	140370	100	1	41652097	78473	41.83	2.69	12	0.28	4504.00	70090.00	290500	20230808	-35.15	183000	20240307	2.95	261000	-27.82	20240111	183000	2.95	20240307	290500	-35.15	20230808	183000	2.95	20240307	1.11	N	352820	500	208 억	8457924	N	N	4262	N	N
101	20240715	131207	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188600	-1100	5	-0.58	19582171500	103771	53.43	190500	191700	188000	246500	132800	189700	188705.39	20.31	-18082	194433	192066	190633	188266	186833	191600	187800	208	56800	500	140370	100	1	41652097	78556	41.87	2.69	12	0.25	4504.00	70090.00	290500	20230808	-35.08	183000	20240307	3.06	261000	-27.74	20240111	183000	3.06	20240307	290500	-35.08	20230808	183000	3.06	20240307	1.11	N	352820	500	208 억	8457924	N	N	4262	N	N
102	20240715	121205	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188200	-1500	5	-0.79	17832723600	94488	48.65	190500	191700	188000	246500	132800	189700	188729.78	20.31	-17902	194433	192066	190633	188266	186833	191600	187800	208	56800	500	140370	100	1	41652097	78389	41.79	2.69	12	0.23	4504.00	70090.00	290500	20230808	-35.22	183000	20240307	2.84	261000	-27.89	20240111	183000	2.84	20240307	290500	-35.22	20230808	183000	2.84	20240307	1.11	N	352820	500	208 억	8457924	N	N	4262	N	N
103	20240715	111205	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188200	-1500	5	-0.79	15166693000	80317	41.36	190500	191700	188000	246500	132800	189700	188835.13	20.31	-16411	194433	192066	190633	188266	186833	191600	187800	208	56800	500	140370	100	1	41652097	78389	41.79	2.69	12	0.19	4504.00	70090.00	290500	20230808	-35.22	183000	20240307	2.84	261000	-27.89	20240111	183000	2.84	20240307	290500	-35.22	20230808	183000	2.84	20240307	1.11	N	352820	500	208 억	8457924	N	N	4262	N	N
104	20240715	101204	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188400	-1300	5	-0.69	9893028400	52293	26.93	190500	191700	188300	246500	132800	189700	189184.32	20.31	-14236	194433	192066	190633	188266	186833	191600	187800	208	56800	500	140370	100	1	41652097	78473	41.83	2.69	12	0.13	4504.00	70090.00	290500	20230808	-35.15	183000	20240307	2.95	261000	-27.82	20240111	183000	2.95	20240307	290500	-35.15	20230808	183000	2.95	20240307	1.11	N	352820	500	208 억	8457924	N	N	4262	N	N
105	20240715	091205	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189800	100	2	0.05	2388847500	12547	6.46	190500	191700	189800	246500	132800	189700	190393.31	20.31	-1810	194433	192066	190633	188266	186833	191600	187800	208	56800	500	140370	100	1	41652097	79056	42.14	2.71	12	0.03	4504.00	70090.00	290500	20230808	-34.66	183000	20240307	3.72	261000	-27.28	20240111	183000	3.72	20240307	290500	-34.66	20230808	183000	3.72	20240307	1.11	N	352820	500	208 억	8457924	N	N	4262	N	N
106	20240712	161155	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189700	-400	5	-0.21	36908472900	193238	64.98	189700	193000	189200	247000	133100	190100	191001.47	20.17	40514	193033	191566	189833	188366	186633	190700	187500	208	56900	500	140670	100	1	41652097	79014	42.12	2.71	12	0.46	4504.00	70090.00	290500	20230808	-34.70	183000	20240307	3.66	261000	-27.32	20240111	183000	3.66	20240307	290500	-34.70	20230808	183000	3.66	20240307	1.09	N	352820	500	208 억	8403004	N	N	4245	N	N
107	20240712	151203	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189900	-200	5	-0.11	34873460700	182514	61.38	189700	193000	189200	247000	133100	190100	191072.86	20.17	38345	193033	191566	189833	188366	186633	190700	187500	208	56900	500	140670	100	1	41652097	79097	42.16	2.71	12	0.44	4504.00	70090.00	290500	20230808	-34.63	183000	20240307	3.77	261000	-27.24	20240111	183000	3.77	20240307	290500	-34.63	20230808	183000	3.77	20240307	1.09	N	352820	500	208 억	8403004	N	N	231	N	N
108	20240712	141206	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189900	-200	5	-0.11	31662835500	165605	55.69	189700	193000	189200	247000	133100	190100	191195.00	20.17	37293	193033	191566	189833	188366	186633	190700	187500	208	56900	500	140670	100	1	41652097	79097	42.16	2.71	12	0.40	4504.00	70090.00	290500	20230808	-34.63	183000	20240307	3.77	261000	-27.24	20240111	183000	3.77	20240307	290500	-34.63	20230808	183000	3.77	20240307	1.09	N	352820	500	208 억	8403004	N	N	231	N	N
109	20240712	131200	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190200	100	2	0.05	29383036700	153608	51.66	189700	193000	189200	247000	133100	190100	191285.94	20.17	36230	193033	191566	189833	188366	186633	190700	187500	208	56900	500	140670	100	1	41652097	79222	42.23	2.71	12	0.37	4504.00	70090.00	290500	20230808	-34.53	183000	20240307	3.93	261000	-27.13	20240111	183000	3.93	20240307	290500	-34.53	20230808	183000	3.93	20240307	1.09	N	352820	500	208 억	8403004	N	N	231	N	N
110	20240712	121202	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190500	400	2	0.21	27469278200	143556	48.28	189700	193000	189200	247000	133100	190100	191348.97	20.17	35724	193033	191566	189833	188366	186633	190700	187500	208	56900	500	140670	100	1	41652097	79347	42.30	2.72	12	0.34	4504.00	70090.00	290500	20230808	-34.42	183000	20240307	4.10	261000	-27.01	20240111	183000	4.10	20240307	290500	-34.42	20230808	183000	4.10	20240307	1.09	N	352820	500	208 억	8403004	N	N	231	N	N
111	20240712	111158	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190200	100	2	0.05	25624324000	133855	45.01	189700	193000	189200	247000	133100	190100	191433.57	20.17	33959	193033	191566	189833	188366	186633	190700	187500	208	56900	500	140670	100	1	41652097	79222	42.23	2.71	12	0.32	4504.00	70090.00	290500	20230808	-34.53	183000	20240307	3.93	261000	-27.13	20240111	183000	3.93	20240307	290500	-34.53	20230808	183000	3.93	20240307	1.09	N	352820	500	208 억	8403004	N	N	231	N	N
112	20240712	101200	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190100	0	3	0.00	22745671500	118722	39.92	189700	193000	189200	247000	133100	190100	191587.82	20.17	37356	193033	191566	189833	188366	186633	190700	187500	208	56900	500	140670	100	1	41652097	79181	42.21	2.71	12	0.29	4504.00	70090.00	290500	20230808	-34.56	183000	20240307	3.88	261000	-27.16	20240111	183000	3.88	20240307	290500	-34.56	20230808	183000	3.88	20240307	1.09	N	352820	500	208 억	8403004	N	N	231	N	N
113	20240712	091157	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192400	2300	2	1.21	8630339200	45026	15.14	189700	193000	189500	247000	133100	190100	191674.99	20.17	22915	193033	191566	189833	188366	186633	190700	187500	208	56900	500	140670	100	1	41652097	80139	42.72	2.75	12	0.11	4504.00	70090.00	290500	20230808	-33.77	183000	20240307	5.14	261000	-26.28	20240111	183000	5.14	20240307	290500	-33.77	20230808	183000	5.14	20240307	1.09	N	352820	500	208 억	8403004	N	N	231	N	N
114	20240711	161151	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190100	-400	5	-0.21	55312961500	292892	109.01	191000	191300	188100	247500	133400	190500	188844.04	20.40	-12839	195500	193000	191600	189100	187700	192300	188400	208	57000	500	140970	100	1	41652097	79181	42.21	2.71	12	0.70	4504.00	70090.00	290500	20230808	-34.56	183000	20240307	3.88	261000	-27.16	20240111	183000	3.88	20240307	290500	-34.56	20230808	183000	3.88	20240307	1.08	N	352820	500	208 억	8496058	N	N	231	N	N
115	20240711	151159	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188200	-2300	5	-1.21	42345045800	224513	83.56	191000	191300	188100	247500	133400	190500	188607.43	20.40	-6485	195500	193000	191600	189100	187700	192300	188400	208	57000	500	140970	100	1	41652097	78389	41.79	2.69	12	0.54	4504.00	70090.00	290500	20230808	-35.22	183000	20240307	2.84	261000	-27.89	20240111	183000	2.84	20240307	290500	-35.22	20230808	183000	2.84	20240307	1.08	N	352820	500	208 억	8496058	N	N	595	N	N
116	20240711	141159	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188200	-2300	5	-1.21	35274000200	186943	69.58	191000	191300	188100	247500	133400	190500	188687.38	20.40	-243	195500	193000	191600	189100	187700	192300	188400	208	57000	500	140970	100	1	41652097	78389	41.79	2.69	12	0.45	4504.00	70090.00	290500	20230808	-35.22	183000	20240307	2.84	261000	-27.89	20240111	183000	2.84	20240307	290500	-35.22	20230808	183000	2.84	20240307	1.08	N	352820	500	208 억	8496058	N	N	595	N	N
117	20240711	131157	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188300	-2200	5	-1.15	32006134200	169584	63.12	191000	191300	188100	247500	133400	190500	188731.98	20.40	-730	195500	193000	191600	189100	187700	192300	188400	208	57000	500	140970	100	1	41652097	78431	41.81	2.69	12	0.41	4504.00	70090.00	290500	20230808	-35.18	183000	20240307	2.90	261000	-27.85	20240111	183000	2.90	20240307	290500	-35.18	20230808	183000	2.90	20240307	1.08	N	352820	500	208 억	8496058	N	N	595	N	N
118	20240711	121155	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188400	-2100	5	-1.10	27940624900	147992	55.08	191000	191300	188100	247500	133400	190500	188796.84	20.40	-557	195500	193000	191600	189100	187700	192300	188400	208	57000	500	140970	100	1	41652097	78473	41.83	2.69	12	0.36	4504.00	70090.00	290500	20230808	-35.15	183000	20240307	2.95	261000	-27.82	20240111	183000	2.95	20240307	290500	-35.15	20230808	183000	2.95	20240307	1.08	N	352820	500	208 억	8496058	N	N	595	N	N
119	20240711	111152	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188300	-2200	5	-1.15	23950649600	126816	47.20	191000	191300	188100	247500	133400	190500	188859.88	20.40	-384	195500	193000	191600	189100	187700	192300	188400	208	57000	500	140970	100	1	41652097	78431	41.81	2.69	12	0.30	4504.00	70090.00	290500	20230808	-35.18	183000	20240307	2.90	261000	-27.85	20240111	183000	2.90	20240307	290500	-35.18	20230808	183000	2.90	20240307	1.08	N	352820	500	208 억	8496058	N	N	595	N	N
120	20240711	101155	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188700	-1800	5	-0.94	17340482900	91729	34.14	191000	191300	188100	247500	133400	190500	189038.46	20.40	2017	195500	193000	191600	189100	187700	192300	188400	208	57000	500	140970	100	1	41652097	78598	41.90	2.69	12	0.22	4504.00	70090.00	290500	20230808	-35.04	183000	20240307	3.11	261000	-27.70	20240111	183000	3.11	20240307	290500	-35.04	20230808	183000	3.11	20240307	1.08	N	352820	500	208 억	8496058	N	N	595	N	N
121	20240711	091152	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189100	-1400	5	-0.73	6409992600	33762	12.57	191000	191300	189000	247500	133400	190500	189855.93	20.40	-3828	195500	193000	191600	189100	187700	192300	188400	208	57000	500	140970	100	1	41652097	78764	41.98	2.70	12	0.08	4504.00	70090.00	290500	20230808	-34.91	183000	20240307	3.33	261000	-27.55	20240111	183000	3.33	20240307	290500	-34.91	20230808	183000	3.33	20240307	1.08	N	352820	500	208 억	8496058	N	N	595	N	N
122	20240710	161146	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190500	-3800	5	-1.96	51076133900	266921	141.81	193100	194100	190200	252500	136100	194300	191354.64	20.52	-26499	197900	196100	195100	193300	192300	195600	192800	208	58200	500	143780	100	1	41652097	79347	42.30	2.72	12	0.64	4504.00	70090.00	291000	20230704	-34.54	183000	20240307	4.10	261000	-27.01	20240111	183000	4.10	20240307	290500	-34.42	20230808	183000	4.10	20240307	1.08	N	352820	500	208 억	8547689	N	N	595	N	N
123	20240710	151151	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190300	-4000	5	-2.06	48223533000	251939	133.85	193100	194100	190300	252500	136100	194300	191409.50	20.52	-23922	197900	196100	195100	193300	192300	195600	192800	208	58200	500	143780	100	1	41652097	79264	42.25	2.72	12	0.60	4504.00	70090.00	291000	20230704	-34.60	183000	20240307	3.99	261000	-27.09	20240111	183000	3.99	20240307	290500	-34.49	20230808	183000	3.99	20240307	1.08	N	352820	500	208 억	8547689	N	N	556	N	N
124	20240710	141151	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190600	-3700	5	-1.90	40402476300	210872	112.03	193100	194100	190500	252500	136100	194300	191597.10	20.52	-23884	197900	196100	195100	193300	192300	195600	192800	208	58200	500	143780	100	1	41652097	79389	42.32	2.72	12	0.51	4504.00	70090.00	291000	20230704	-34.50	183000	20240307	4.15	261000	-26.97	20240111	183000	4.15	20240307	290500	-34.39	20230808	183000	4.15	20240307	1.08	N	352820	500	208 억	8547689	N	N	556	N	N
125	20240710	131151	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	191200	-3100	5	-1.60	30652821400	159800	84.90	193100	194100	191100	252500	136100	194300	191819.83	20.52	-14552	197900	196100	195100	193300	192300	195600	192800	208	58200	500	143780	100	1	41652097	79639	42.45	2.73	12	0.38	4504.00	70090.00	291000	20230704	-34.30	183000	20240307	4.48	261000	-26.74	20240111	183000	4.48	20240307	290500	-34.18	20230808	183000	4.48	20240307	1.08	N	352820	500	208 억	8547689	N	N	556	N	N
126	20240710	121148	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	191100	-3200	5	-1.65	26231428400	136671	72.61	193100	194100	191100	252500	136100	194300	191931.11	20.52	-11954	197900	196100	195100	193300	192300	195600	192800	208	58200	500	143780	100	1	41652097	79597	42.43	2.73	12	0.33	4504.00	70090.00	291000	20230704	-34.33	183000	20240307	4.43	261000	-26.78	20240111	183000	4.43	20240307	290500	-34.22	20230808	183000	4.43	20240307	1.08	N	352820	500	208 억	8547689	N	N	556	N	N
127	20240710	111150	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	191400	-2900	5	-1.49	20580312000	107127	56.91	193100	194100	191300	252500	136100	194300	192111.24	20.52	-5660	197900	196100	195100	193300	192300	195600	192800	208	58200	500	143780	100	1	41652097	79722	42.50	2.73	12	0.26	4504.00	70090.00	291000	20230704	-34.23	183000	20240307	4.59	261000	-26.67	20240111	183000	4.59	20240307	290500	-34.11	20230808	183000	4.59	20240307	1.08	N	352820	500	208 억	8547689	N	N	556	N	N
128	20240710	101145	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	191600	-2700	5	-1.39	15584376200	81045	43.06	193100	194100	191300	252500	136100	194300	192292.75	20.52	-4968	197900	196100	195100	193300	192300	195600	192800	208	58200	500	143780	100	1	41652097	79805	42.54	2.73	12	0.19	4504.00	70090.00	291000	20230704	-34.16	183000	20240307	4.70	261000	-26.59	20240111	183000	4.70	20240307	290500	-34.04	20230808	183000	4.70	20240307	1.08	N	352820	500	208 억	8547689	N	N	556	N	N
129	20240710	091151	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192800	-1500	5	-0.77	4470823200	23149	12.30	193100	194100	192800	252500	136100	194300	193132.20	20.52	-2113	197900	196100	195100	193300	192300	195600	192800	208	58200	500	143780	100	1	41652097	80305	42.81	2.75	12	0.06	4504.00	70090.00	291000	20230704	-33.75	183000	20240307	5.36	261000	-26.13	20240111	183000	5.36	20240307	290500	-33.63	20230808	183000	5.36	20240307	1.08	N	352820	500	208 억	8547689	N	N	556	N	N
130	20240709	161143	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194300	-2000	5	-1.02	36271607500	186225	98.40	196900	196900	194100	255000	137500	196300	194773.26	20.64	-26958	199100	197700	195500	194100	191900	198400	194800	208	58700	500	145260	100	1	41652097	80930	43.14	2.77	12	0.45	4504.00	70090.00	291000	20230704	-33.23	183000	20240307	6.17	261000	-25.56	20240111	183000	6.17	20240307	290500	-33.12	20230808	183000	6.17	20240307	1.03	N	352820	500	208 억	8596696	N	N	556	N	N
131	20240709	151150	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194300	-2000	5	-1.02	34085582800	174975	92.46	196900	196900	194100	255000	137500	196300	194802.59	20.64	-23766	199100	197700	195500	194100	191900	198400	194800	208	58700	500	145260	100	1	41652097	80930	43.14	2.77	12	0.42	4504.00	70090.00	291000	20230704	-33.23	183000	20240307	6.17	261000	-25.56	20240111	183000	6.17	20240307	290500	-33.12	20230808	183000	6.17	20240307	1.03	N	352820	500	208 억	8596696	N	N	430	N	N
132	20240709	141149	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194300	-2000	5	-1.02	28544935700	146449	77.38	196900	196900	194200	255000	137500	196300	194913.83	20.64	-23118	199100	197700	195500	194100	191900	198400	194800	208	58700	500	145260	100	1	41652097	80930	43.14	2.77	12	0.35	4504.00	70090.00	291000	20230704	-33.23	183000	20240307	6.17	261000	-25.56	20240111	183000	6.17	20240307	290500	-33.12	20230808	183000	6.17	20240307	1.03	N	352820	500	208 억	8596696	N	N	430	N	N
133	20240709	131153	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194400	-1900	5	-0.97	23763998500	121845	64.38	196900	196900	194200	255000	137500	196300	195034.66	20.64	-20912	199100	197700	195500	194100	191900	198400	194800	208	58700	500	145260	100	1	41652097	80972	43.16	2.77	12	0.29	4504.00	70090.00	291000	20230704	-33.20	183000	20240307	6.23	261000	-25.52	20240111	183000	6.23	20240307	290500	-33.08	20230808	183000	6.23	20240307	1.03	N	352820	500	208 억	8596696	N	N	430	N	N
134	20240709	121154	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194400	-1900	5	-0.97	20743066600	106310	56.17	196900	196900	194200	255000	137500	196300	195118.68	20.64	-19383	199100	197700	195500	194100	191900	198400	194800	208	58700	500	145260	100	1	41652097	80972	43.16	2.77	12	0.26	4504.00	70090.00	291000	20230704	-33.20	183000	20240307	6.23	261000	-25.52	20240111	183000	6.23	20240307	290500	-33.08	20230808	183000	6.23	20240307	1.03	N	352820	500	208 억	8596696	N	N	430	N	N
135	20240709	111155	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194300	-2000	5	-1.02	17159440500	87868	46.43	196900	196900	194200	255000	137500	196300	195286.57	20.64	-17228	199100	197700	195500	194100	191900	198400	194800	208	58700	500	145260	100	1	41652097	80930	43.14	2.77	12	0.21	4504.00	70090.00	291000	20230704	-33.23	183000	20240307	6.17	261000	-25.56	20240111	183000	6.17	20240307	290500	-33.12	20230808	183000	6.17	20240307	1.03	N	352820	500	208 억	8596696	N	N	430	N	N
136	20240709	101150	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	195200	-1100	5	-0.56	9108787400	46546	24.60	196900	196900	195200	255000	137500	196300	195694.31	20.64	-8205	199100	197700	195500	194100	191900	198400	194800	208	58700	500	145260	100	1	41652097	81305	43.34	2.78	12	0.11	4504.00	70090.00	291000	20230704	-32.92	183000	20240307	6.67	261000	-25.21	20240111	183000	6.67	20240307	290500	-32.81	20230808	183000	6.67	20240307	1.03	N	352820	500	208 억	8596696	N	N	430	N	N
137	20240709	091147	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	195800	-500	5	-0.25	1942386600	9912	5.24	196900	196900	195200	255000	137500	196300	195963.14	20.64	-1032	199100	197700	195500	194100	191900	198400	194800	208	58700	500	145260	100	1	41652097	81555	43.47	2.79	12	0.02	4504.00	70090.00	291000	20230704	-32.71	183000	20240307	6.99	261000	-24.98	20240111	183000	6.99	20240307	290500	-32.60	20230808	183000	6.99	20240307	1.03	N	352820	500	208 억	8596696	N	N	430	N	N
138	20240708	161140	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196300	-1100	5	-0.56	36831970300	188420	76.62	196100	196900	193300	256500	138200	197400	195476.24	20.61	28281	202400	199900	198500	196000	194600	199200	195300	208	59100	500	146070	100	1	41652097	81763	43.58	2.80	12	0.45	4504.00	70090.00	291000	20230704	-32.54	183000	20240307	7.27	261000	-24.79	20240111	183000	7.27	20240307	290500	-32.43	20230808	183000	7.27	20240307	1.07	N	352820	500	208 억	8586417	N	N	430	N	N
139	20240708	151142	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196200	-1200	5	-0.61	34588494100	176988	71.98	196100	196900	193300	256500	138200	197400	195427.90	20.61	24778	202400	199900	198500	196000	194600	199200	195300	208	59100	500	146070	100	1	41652097	81721	43.56	2.80	12	0.42	4504.00	70090.00	291000	20230704	-32.58	183000	20240307	7.21	261000	-24.83	20240111	183000	7.21	20240307	290500	-32.46	20230808	183000	7.21	20240307	1.07	N	352820	500	208 억	8586417	N	N	524	N	N
140	20240708	141145	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196400	-1000	5	-0.51	30200897800	154633	62.88	196100	196900	193300	256500	138200	197400	195306.25	20.61	22260	202400	199900	198500	196000	194600	199200	195300	208	59100	500	146070	100	1	41652097	81805	43.61	2.80	12	0.37	4504.00	70090.00	291000	20230704	-32.51	183000	20240307	7.32	261000	-24.75	20240111	183000	7.32	20240307	290500	-32.39	20230808	183000	7.32	20240307	1.07	N	352820	500	208 억	8586417	N	N	524	N	N
141	20240708	131140	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196500	-900	5	-0.46	26838925600	137520	55.92	196100	196900	193300	256500	138200	197400	195162.97	20.61	19859	202400	199900	198500	196000	194600	199200	195300	208	59100	500	146070	100	1	41652097	81846	43.63	2.80	12	0.33	4504.00	70090.00	291000	20230704	-32.47	183000	20240307	7.38	261000	-24.71	20240111	183000	7.38	20240307	290500	-32.36	20230808	183000	7.38	20240307	1.07	N	352820	500	208 억	8586417	N	N	524	N	N
142	20240708	121142	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196200	-1200	5	-0.61	24990042300	128100	52.09	196100	196900	193300	256500	138200	197400	195081.37	20.61	18136	202400	199900	198500	196000	194600	199200	195300	208	59100	500	146070	100	1	41652097	81721	43.56	2.80	12	0.31	4504.00	70090.00	291000	20230704	-32.58	183000	20240307	7.21	261000	-24.83	20240111	183000	7.21	20240307	290500	-32.46	20230808	183000	7.21	20240307	1.07	N	352820	500	208 억	8586417	N	N	524	N	N
143	20240708	111139	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196300	-1100	5	-0.56	22103405900	113385	46.11	196100	196900	193300	256500	138200	197400	194940.08	20.61	17322	202400	199900	198500	196000	194600	199200	195300	208	59100	500	146070	100	1	41652097	81763	43.58	2.80	12	0.27	4504.00	70090.00	291000	20230704	-32.54	183000	20240307	7.27	261000	-24.79	20240111	183000	7.27	20240307	290500	-32.43	20230808	183000	7.27	20240307	1.07	N	352820	500	208 억	8586417	N	N	524	N	N
144	20240708	101139	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196400	-1000	5	-0.51	19196185300	98574	40.09	196100	196900	193300	256500	138200	197400	194737.45	20.61	14403	202400	199900	198500	196000	194600	199200	195300	208	59100	500	146070	100	1	41652097	81805	43.61	2.80	12	0.24	4504.00	70090.00	291000	20230704	-32.51	183000	20240307	7.32	261000	-24.75	20240111	183000	7.32	20240307	290500	-32.39	20230808	183000	7.32	20240307	1.07	N	352820	500	208 억	8586417	N	N	524	N	N
145	20240708	091139	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193500	-3900	5	-1.98	10320881400	53131	21.61	196100	196100	193300	256500	138200	197400	194250.45	20.61	1429	202400	199900	198500	196000	194600	199200	195300	208	59100	500	146070	100	1	41652097	80597	42.96	2.76	12	0.13	4504.00	70090.00	291000	20230704	-33.51	183000	20240307	5.74	261000	-25.86	20240111	183000	5.74	20240307	290500	-33.39	20230808	183000	5.74	20240307	1.07	N	352820	500	208 억	8586417	N	N	524	N	N
146	20240705	161133	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197400	-3600	5	-1.79	48426679400	244720	127.49	199700	201000	197100	261000	141000	201000	197886.30	20.76	-13053	203600	202300	199700	198400	195800	202950	199050	208	60000	500	148740	100	1	41652097	82221	43.83	2.82	12	0.59	4504.00	70090.00	291000	20230629	-32.16	183000	20240307	7.87	261000	-24.37	20240111	183000	7.87	20240307	290500	-32.05	20230808	183000	7.87	20240307	1.07	N	352820	500	208 억	8645932	N	N	524	N	N
147	20240705	151137	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197300	-3700	5	-1.84	46414445000	234523	122.17	199700	201000	197100	261000	141000	201000	197909.40	20.76	-15250	203600	202300	199700	198400	195800	202950	199050	208	60000	500	148740	100	1	41652097	82180	43.81	2.81	12	0.56	4504.00	70090.00	291000	20230629	-32.20	183000	20240307	7.81	261000	-24.41	20240111	183000	7.81	20240307	290500	-32.08	20230808	183000	7.81	20240307	1.07	N	352820	500	208 억	8645932	N	N	44	N	N
148	20240705	141139	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197300	-3700	5	-1.84	39872977500	201354	104.89	199700	201000	197300	261000	141000	201000	198023.60	20.76	-15552	203600	202300	199700	198400	195800	202950	199050	208	60000	500	148740	100	1	41652097	82180	43.81	2.81	12	0.48	4504.00	70090.00	291000	20230629	-32.20	183000	20240307	7.81	261000	-24.41	20240111	183000	7.81	20240307	290500	-32.08	20230808	183000	7.81	20240307	1.07	N	352820	500	208 억	8645932	N	N	44	N	N
149	20240705	131136	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197600	-3400	5	-1.69	33122185600	167166	87.08	199700	201000	197300	261000	141000	201000	198138.72	20.76	-13017	203600	202300	199700	198400	195800	202950	199050	208	60000	500	148740	100	1	41652097	82305	43.87	2.82	12	0.40	4504.00	70090.00	291000	20230629	-32.10	183000	20240307	7.98	261000	-24.29	20240111	183000	7.98	20240307	290500	-31.98	20230808	183000	7.98	20240307	1.07	N	352820	500	208 억	8645932	N	N	44	N	N
150	20240705	121137	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197500	-3500	5	-1.74	29634012800	149506	77.88	199700	201000	197300	261000	141000	201000	198212.03	20.76	-12824	203600	202300	199700	198400	195800	202950	199050	208	60000	500	148740	100	1	41652097	82263	43.85	2.82	12	0.36	4504.00	70090.00	291000	20230629	-32.13	183000	20240307	7.92	261000	-24.33	20240111	183000	7.92	20240307	290500	-32.01	20230808	183000	7.92	20240307	1.07	N	352820	500	208 억	8645932	N	N	44	N	N
151	20240705	111134	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197400	-3600	5	-1.79	24649069500	124266	64.74	199700	201000	197300	261000	141000	201000	198356.35	20.76	-12640	203600	202300	199700	198400	195800	202950	199050	208	60000	500	148740	100	1	41652097	82221	43.83	2.82	12	0.30	4504.00	70090.00	291000	20230629	-32.16	183000	20240307	7.87	261000	-24.37	20240111	183000	7.87	20240307	290500	-32.05	20230808	183000	7.87	20240307	1.07	N	352820	500	208 억	8645932	N	N	44	N	N
152	20240705	101133	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198000	-3000	5	-1.49	16139304400	81203	42.30	199700	201000	197900	261000	141000	201000	198751.32	20.76	-8941	203600	202300	199700	198400	195800	202950	199050	208	60000	500	148740	100	1	41652097	82471	43.96	2.82	12	0.19	4504.00	70090.00	291000	20230629	-31.96	183000	20240307	8.20	261000	-24.14	20240111	183000	8.20	20240307	290500	-31.84	20230808	183000	8.20	20240307	1.07	N	352820	500	208 억	8645932	N	N	44	N	N
153	20240705	091136	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198900	-2100	5	-1.04	4158521400	20854	10.86	199700	201000	198400	261000	141000	201000	199407.78	20.76	4697	203600	202300	199700	198400	195800	202950	199050	208	60000	500	148740	100	1	41652097	82846	44.16	2.84	12	0.05	4504.00	70090.00	291000	20230629	-31.65	183000	20240307	8.69	261000	-23.79	20240111	183000	8.69	20240307	290500	-31.53	20230808	183000	8.69	20240307	1.07	N	352820	500	208 억	8645932	N	N	44	N	N
154	20240704	161129	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201000	4000	2	2.03	38074707900	191124	115.19	197100	201000	197100	256000	137900	197000	199198.42	20.62	23840	199066	198032	197466	196432	195866	197750	196150	208	59000	500	145780	500	1	41652097	83721	44.63	2.87	12	0.46	4504.00	70090.00	294500	20230628	-31.75	183000	20240307	9.84	261000	-22.99	20240111	183000	9.84	20240307	291000	-30.93	20230704	183000	9.84	20240307	1.06	N	352820	500	208 억	8587276	N	N	44	N	N
155	20240704	151134	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200500	3500	2	1.78	35771734900	179655	108.28	197100	201000	197100	256000	137900	197000	199113.73	20.62	21130	199066	198032	197466	196432	195866	197750	196150	208	59000	500	145780	500	1	41652097	83512	44.52	2.86	12	0.43	4504.00	70090.00	294500	20230628	-31.92	183000	20240307	9.56	261000	-23.18	20240111	183000	9.56	20240307	291000	-31.10	20230704	183000	9.56	20240307	1.06	N	352820	500	208 억	8587276	N	N	568	N	N
156	20240704	141133	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200500	3500	2	1.78	29163193900	146708	88.42	197100	200500	197100	256000	137900	197000	198784.18	20.62	19784	199066	198032	197466	196432	195866	197750	196150	208	59000	500	145780	500	1	41652097	83512	44.52	2.86	12	0.35	4504.00	70090.00	294500	20230628	-31.92	183000	20240307	9.56	261000	-23.18	20240111	183000	9.56	20240307	291000	-31.10	20230704	183000	9.56	20240307	1.06	N	352820	500	208 억	8587276	N	N	568	N	N
157	20240704	131132	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198900	1900	2	0.96	22732720100	114473	68.99	197100	199500	197100	256000	137900	197000	198586.15	20.62	9486	199066	198032	197466	196432	195866	197750	196150	208	59000	500	145780	100	1	41652097	82846	44.16	2.84	12	0.27	4504.00	70090.00	294500	20230628	-32.46	183000	20240307	8.69	261000	-23.79	20240111	183000	8.69	20240307	291000	-31.65	20230704	183000	8.69	20240307	1.06	N	352820	500	208 억	8587276	N	N	568	N	N
158	20240704	121133	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198800	1800	2	0.91	20811200600	104806	63.17	197100	199500	197100	256000	137900	197000	198569.09	20.62	9117	199066	198032	197466	196432	195866	197750	196150	208	59000	500	145780	100	1	41652097	82804	44.14	2.84	12	0.25	4504.00	70090.00	294500	20230628	-32.50	183000	20240307	8.63	261000	-23.83	20240111	183000	8.63	20240307	291000	-31.68	20230704	183000	8.63	20240307	1.06	N	352820	500	208 억	8587276	N	N	568	N	N
159	20240704	111130	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198700	1700	2	0.86	18094516300	91130	54.93	197100	199500	197100	256000	137900	197000	198557.53	20.62	8557	199066	198032	197466	196432	195866	197750	196150	208	59000	500	145780	100	1	41652097	82763	44.12	2.83	12	0.22	4504.00	70090.00	294500	20230628	-32.53	183000	20240307	8.58	261000	-23.87	20240111	183000	8.58	20240307	291000	-31.72	20230704	183000	8.58	20240307	1.06	N	352820	500	208 억	8587276	N	N	568	N	N
160	20240704	101131	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198600	1600	2	0.81	12984486600	65399	39.42	197100	199500	197100	256000	137900	197000	198543.06	20.62	12570	199066	198032	197466	196432	195866	197750	196150	208	59000	500	145780	100	1	41652097	82721	44.09	2.83	12	0.16	4504.00	70090.00	294500	20230628	-32.56	183000	20240307	8.52	261000	-23.91	20240111	183000	8.52	20240307	291000	-31.75	20230704	183000	8.52	20240307	1.06	N	352820	500	208 억	8587276	N	N	568	N	N
161	20240704	091133	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198200	1200	2	0.61	4129510300	20835	12.56	197100	198800	197100	256000	137900	197000	198201.79	20.62	6179	199066	198032	197466	196432	195866	197750	196150	208	59000	500	145780	100	1	41652097	82554	44.01	2.83	12	0.05	4504.00	70090.00	294500	20230628	-32.70	183000	20240307	8.31	261000	-24.06	20240111	183000	8.31	20240307	291000	-31.89	20230704	183000	8.31	20240307	1.06	N	352820	500	208 억	8587276	N	N	568	N	N
162	20240703	161126	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197000	-200	5	-0.10	32393285100	164303	83.59	197800	198500	196900	256000	138100	197200	197156.68	20.56	-19505	201266	199232	197966	195932	194666	198600	195300	208	58800	500	145920	100	1	41652097	82055	43.74	2.81	12	0.39	4504.00	70090.00	298500	20230627	-34.00	183000	20240307	7.65	261000	-24.52	20240111	183000	7.65	20240307	291000	-32.30	20230704	183000	7.65	20240307	1.05	N	352820	500	208 억	8563208	N	N	568	N	N
163	20240703	151130	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197000	-200	5	-0.10	30032363800	152319	77.49	197800	198500	196900	256000	138100	197200	197167.55	20.56	-18192	201266	199232	197966	195932	194666	198600	195300	208	58800	500	145920	100	1	41652097	82055	43.74	2.81	12	0.37	4504.00	70090.00	298500	20230627	-34.00	183000	20240307	7.65	261000	-24.52	20240111	183000	7.65	20240307	291000	-32.30	20230704	183000	7.65	20240307	1.05	N	352820	500	208 억	8563208	N	N	627	N	N
164	20240703	141130	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197000	-200	5	-0.10	20948231400	106208	54.03	197800	198500	196900	256000	138100	197200	197237.79	20.56	-14105	201266	199232	197966	195932	194666	198600	195300	208	58800	500	145920	100	1	41652097	82055	43.74	2.81	12	0.25	4504.00	70090.00	298500	20230627	-34.00	183000	20240307	7.65	261000	-24.52	20240111	183000	7.65	20240307	291000	-32.30	20230704	183000	7.65	20240307	1.05	N	352820	500	208 억	8563208	N	N	627	N	N
165	20240703	131129	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197100	-100	5	-0.05	15699840700	79573	40.48	197800	198500	196900	256000	138100	197200	197301.10	20.56	-10206	201266	199232	197966	195932	194666	198600	195300	208	58800	500	145920	100	1	41652097	82096	43.76	2.81	12	0.19	4504.00	70090.00	298500	20230627	-33.97	183000	20240307	7.70	261000	-24.48	20240111	183000	7.70	20240307	291000	-32.27	20230704	183000	7.70	20240307	1.05	N	352820	500	208 억	8563208	N	N	627	N	N
166	20240703	121129	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197300	100	2	0.05	12713238800	64427	32.78	197800	198500	196900	256000	138100	197200	197327.81	20.56	-9257	201266	199232	197966	195932	194666	198600	195300	208	58800	500	145920	100	1	41652097	82180	43.81	2.81	12	0.15	4504.00	70090.00	298500	20230627	-33.90	183000	20240307	7.81	261000	-24.41	20240111	183000	7.81	20240307	291000	-32.20	20230704	183000	7.81	20240307	1.05	N	352820	500	208 억	8563208	N	N	627	N	N
167	20240703	111131	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197400	200	2	0.10	10197480200	51671	26.29	197800	198500	196900	256000	138100	197200	197354.03	20.56	-9073	201266	199232	197966	195932	194666	198600	195300	208	58800	500	145920	100	1	41652097	82221	43.83	2.82	12	0.12	4504.00	70090.00	298500	20230627	-33.87	183000	20240307	7.87	261000	-24.37	20240111	183000	7.87	20240307	291000	-32.16	20230704	183000	7.87	20240307	1.05	N	352820	500	208 억	8563208	N	N	627	N	N
168	20240703	101131	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197400	200	2	0.10	5200280600	26318	13.39	197800	198500	197000	256000	138100	197200	197594.06	20.56	-1355	201266	199232	197966	195932	194666	198600	195300	208	58800	500	145920	100	1	41652097	82221	43.83	2.82	12	0.06	4504.00	70090.00	298500	20230627	-33.87	183000	20240307	7.87	261000	-24.37	20240111	183000	7.87	20240307	291000	-32.16	20230704	183000	7.87	20240307	1.05	N	352820	500	208 억	8563208	N	N	627	N	N
169	20240703	091128	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197800	600	2	0.30	1833262100	9272	4.72	197800	198500	197000	256000	138100	197200	197720.24	20.56	-742	201266	199232	197966	195932	194666	198600	195300	208	58800	500	145920	100	1	41652097	82388	43.92	2.82	12	0.02	4504.00	70090.00	298500	20230627	-33.74	183000	20240307	8.09	261000	-24.21	20240111	183000	8.09	20240307	291000	-32.03	20230704	183000	8.09	20240307	1.05	N	352820	500	208 억	8563208	N	N	627	N	N
170	20240702	161124	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197200	-3300	5	-1.65	38586164800	195266	133.27	200000	200000	196700	260500	140500	200500	197608.89	20.73	-57356	206700	203600	201400	198300	196100	202500	197200	208	60000	500	148370	100	1	41652097	82138	43.78	2.81	12	0.47	4504.00	70090.00	303500	20230626	-35.02	183000	20240307	7.76	261000	-24.44	20240111	183000	7.76	20240307	291000	-32.23	20230704	183000	7.76	20240307	1.08	N	352820	500	208 억	8635367	N	N	627	N	N
171	20240702	151126	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197600	-2900	5	-1.45	35595395700	180109	122.92	200000	200000	196700	260500	140500	200500	197632.41	20.73	-55781	206700	203600	201400	198300	196100	202500	197200	208	60000	500	148370	100	1	41652097	82305	43.87	2.82	12	0.43	4504.00	70090.00	303500	20230626	-34.89	183000	20240307	7.98	261000	-24.29	20240111	183000	7.98	20240307	291000	-32.10	20230704	183000	7.98	20240307	1.08	N	352820	500	208 억	8635367	N	N	709	N	N
172	20240702	141127	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197100	-3400	5	-1.70	33166021300	167805	114.53	200000	200000	196700	260500	140500	200500	197646.09	20.73	-54048	206700	203600	201400	198300	196100	202500	197200	208	60000	500	148370	100	1	41652097	82096	43.76	2.81	12	0.40	4504.00	70090.00	303500	20230626	-35.06	183000	20240307	7.70	261000	-24.48	20240111	183000	7.70	20240307	291000	-32.27	20230704	183000	7.70	20240307	1.08	N	352820	500	208 억	8635367	N	N	709	N	N
173	20240702	131127	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197200	-3300	5	-1.65	30033994900	151930	103.69	200000	200000	196700	260500	140500	200500	197682.98	20.73	-54646	206700	203600	201400	198300	196100	202500	197200	208	60000	500	148370	100	1	41652097	82138	43.78	2.81	12	0.36	4504.00	70090.00	303500	20230626	-35.02	183000	20240307	7.76	261000	-24.44	20240111	183000	7.76	20240307	291000	-32.23	20230704	183000	7.76	20240307	1.08	N	352820	500	208 억	8635367	N	N	709	N	N
174	20240702	121127	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197000	-3500	5	-1.75	28026208000	141747	96.74	200000	200000	196700	260500	140500	200500	197719.80	20.73	-54143	206700	203600	201400	198300	196100	202500	197200	208	60000	500	148370	100	1	41652097	82055	43.74	2.81	12	0.34	4504.00	70090.00	303500	20230626	-35.09	183000	20240307	7.65	261000	-24.52	20240111	183000	7.65	20240307	291000	-32.30	20230704	183000	7.65	20240307	1.08	N	352820	500	208 억	8635367	N	N	709	N	N
175	20240702	111126	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197100	-3400	5	-1.70	25390026900	128372	87.61	200000	200000	196700	260500	140500	200500	197784.63	20.73	-52044	206700	203600	201400	198300	196100	202500	197200	208	60000	500	148370	100	1	41652097	82096	43.76	2.81	12	0.31	4504.00	70090.00	303500	20230626	-35.06	183000	20240307	7.70	261000	-24.48	20240111	183000	7.70	20240307	291000	-32.27	20230704	183000	7.70	20240307	1.08	N	352820	500	208 억	8635367	N	N	709	N	N
176	20240702	101126	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197700	-2800	5	-1.40	20284868200	102487	69.95	200000	200000	196700	260500	140500	200500	197926.08	20.73	-50783	206700	203600	201400	198300	196100	202500	197200	208	60000	500	148370	100	1	41652097	82346	43.89	2.82	12	0.25	4504.00	70090.00	303500	20230626	-34.86	183000	20240307	8.03	261000	-24.25	20240111	183000	8.03	20240307	291000	-32.06	20230704	183000	8.03	20240307	1.08	N	352820	500	208 억	8635367	N	N	709	N	N
177	20240702	091127	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	199100	-1400	5	-0.70	4013267500	20158	13.76	200000	200000	198200	260500	140500	200500	199090.07	20.73	-11149	206700	203600	201400	198300	196100	202500	197200	208	60000	500	148370	100	1	41652097	82929	44.21	2.84	12	0.05	4504.00	70090.00	303500	20230626	-34.40	183000	20240307	8.80	261000	-23.72	20240111	183000	8.80	20240307	291000	-31.58	20230704	183000	8.80	20240307	1.08	N	352820	500	208 억	8635367	N	N	709	N	N
178	20240701	161121	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200500	-2000	5	-0.99	29079965800	144969	50.41	204500	204500	199200	263000	142000	202500	200594.29	20.83	-25911	208500	205500	202000	199000	195500	207000	200500	208	60500	500	149850	500	1	41652097	83512	44.52	2.86	12	0.35	4504.00	70090.00	308500	20230623	-35.01	183000	20240307	9.56	261000	-23.18	20240111	183000	9.56	20240307	291000	-31.10	20230704	183000	9.56	20240307	1.09	N	352820	500	208 억	8677155	N	N	709	N	N
179	20240701	151125	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200000	-2500	5	-1.23	27735080800	138255	48.08	204500	204500	199200	263000	142000	202500	200608.03	20.83	-24573	208500	205500	202000	199000	195500	207000	200500	208	60500	500	149850	500	1	41652097	83304	44.40	2.85	12	0.33	4504.00	70090.00	308500	20230623	-35.17	183000	20240307	9.29	261000	-23.37	20240111	183000	9.29	20240307	291000	-31.27	20230704	183000	9.29	20240307	1.09	N	352820	500	208 억	8677155	N	N	166	N	N
180	20240701	141123	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200000	-2500	5	-1.23	24929312300	124231	43.20	204500	204500	199200	263000	142000	202500	200668.88	20.83	-22059	208500	205500	202000	199000	195500	207000	200500	208	60500	500	149850	500	1	41652097	83304	44.40	2.85	12	0.30	4504.00	70090.00	308500	20230623	-35.17	183000	20240307	9.29	261000	-23.37	20240111	183000	9.29	20240307	291000	-31.27	20230704	183000	9.29	20240307	1.09	N	352820	500	208 억	8677155	N	N	166	N	N
181	20240701	131123	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200500	-2000	5	-0.99	22804230500	113610	39.51	204500	204500	199200	263000	142000	202500	200723.66	20.83	-20524	208500	205500	202000	199000	195500	207000	200500	208	60500	500	149850	500	1	41652097	83512	44.52	2.86	12	0.27	4504.00	70090.00	308500	20230623	-35.01	183000	20240307	9.56	261000	-23.18	20240111	183000	9.56	20240307	291000	-31.10	20230704	183000	9.56	20240307	1.09	N	352820	500	208 억	8677155	N	N	166	N	N
182	20240701	121123	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200500	-2000	5	-0.99	20252197600	100852	35.07	204500	204500	199200	263000	142000	202500	200810.91	20.83	-16481	208500	205500	202000	199000	195500	207000	200500	208	60500	500	149850	500	1	41652097	83512	44.52	2.86	12	0.24	4504.00	70090.00	308500	20230623	-35.01	183000	20240307	9.56	261000	-23.18	20240111	183000	9.56	20240307	291000	-31.10	20230704	183000	9.56	20240307	1.09	N	352820	500	208 억	8677155	N	N	166	N	N
183	20240701	111120	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200000	-2500	5	-1.23	18747942600	93333	32.46	204500	204500	199200	263000	142000	202500	200871.37	20.83	-15260	208500	205500	202000	199000	195500	207000	200500	208	60500	500	149850	500	1	41652097	83304	44.40	2.85	12	0.22	4504.00	70090.00	308500	20230623	-35.17	183000	20240307	9.29	261000	-23.37	20240111	183000	9.29	20240307	291000	-31.27	20230704	183000	9.29	20240307	1.09	N	352820	500	208 억	8677155	N	N	166	N	N
184	20240701	101118	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200500	-2000	5	-0.99	8861592000	43873	15.26	204500	204500	200000	263000	142000	202500	201982.71	20.83	-9283	208500	205500	202000	199000	195500	207000	200500	208	60500	500	149850	500	1	41652097	83512	44.52	2.86	12	0.11	4504.00	70090.00	308500	20230623	-35.01	183000	20240307	9.56	261000	-23.18	20240111	183000	9.56	20240307	291000	-31.10	20230704	183000	9.56	20240307	1.09	N	352820	500	208 억	8677155	N	N	166	N	N
185	20240701	091117	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202500	0	3	0.00	3164251500	15560	5.41	204500	204500	202500	263000	142000	202500	203358.56	20.83	-6549	208500	205500	202000	199000	195500	207000	200500	208	60500	500	149850	500	1	41652097	84345	44.96	2.89	12	0.04	4504.00	70090.00	308500	20230623	-34.36	183000	20240307	10.66	261000	-22.41	20240111	183000	10.66	20240307	291000	-30.41	20230704	183000	10.66	20240307	1.09	N	352820	500	208 억	8677155	N	N	166	N	N

88 KiB Raw Blame History

88 KiB

Raw Blame History