KissMeData/114090/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	160819	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12040	70	2	0.58	1182147790	98108	117.91	12000	12150	11910	15560	8380	11970	12049.46	9.43	0	5570	12076	12022	11966	11912	11856	12050	11940	309	3590	500	8850	10	1	61855670	7447	16.98	1.81	12	0.16	709.00	6658.00	18070	20230912	-33.37	11720	20240724	2.73	14380	-16.27	20240430	11720	2.73	20240724	18070	-33.37	20230912	11720	2.73	20240724	0.90	N	114090	500	309 억		5835064	N	N	1010	N	00	N
3	20240731	150831	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12040	70	2	0.58	1065031830	88398	106.24	12000	12150	11910	15560	8380	11970	12048.14	9.43	0	7159	12076	12022	11966	11912	11856	12050	11940	309	3590	500	8850	10	1	61855670	7447	16.98	1.81	12	0.14	709.00	6658.00	18070	20230912	-33.37	11720	20240724	2.73	14380	-16.27	20240430	11720	2.73	20240724	18070	-33.37	20230912	11720	2.73	20240724	0.90	N	114090	500	309 억		5835064	N	N	209	N	00	N
4	20240731	140830	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12070	100	2	0.84	803525440	66713	80.18	12000	12150	11910	15560	8380	11970	12044.51	9.43	0	14368	12076	12022	11966	11912	11856	12050	11940	309	3590	500	8850	10	1	61855670	7466	17.02	1.81	12	0.11	709.00	6658.00	18070	20230912	-33.20	11720	20240724	2.99	14380	-16.06	20240430	11720	2.99	20240724	18070	-33.20	20230912	11720	2.99	20240724	0.90	N	114090	500	309 억		5835064	N	N	209	N	00	N
5	20240731	130827	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12010	40	2	0.33	414831030	34542	41.51	12000	12090	11910	15560	8380	11970	12009.47	9.43	0	1840	12076	12022	11966	11912	11856	12050	11940	309	3590	500	8850	10	1	61855670	7429	16.94	1.80	12	0.06	709.00	6658.00	18070	20230912	-33.54	11720	20240724	2.47	14380	-16.48	20240430	11720	2.47	20240724	18070	-33.54	20230912	11720	2.47	20240724	0.90	N	114090	500	309 억		5835064	N	N	209	N	00	N
6	20240731	120827	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12040	70	2	0.58	388414940	32346	38.87	12000	12090	11910	15560	8380	11970	12008.13	9.43	0	1889	12076	12022	11966	11912	11856	12050	11940	309	3590	500	8850	10	1	61855670	7447	16.98	1.81	12	0.05	709.00	6658.00	18070	20230912	-33.37	11720	20240724	2.73	14380	-16.27	20240430	11720	2.73	20240724	18070	-33.37	20230912	11720	2.73	20240724	0.90	N	114090	500	309 억		5835064	N	N	209	N	00	N
7	20240731	110829	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12020	50	2	0.42	264923050	22100	26.56	12000	12070	11910	15560	8380	11970	11987.47	9.43	0	1615	12076	12022	11966	11912	11856	12050	11940	309	3590	500	8850	10	1	61855670	7435	16.95	1.81	12	0.04	709.00	6658.00	18070	20230912	-33.48	11720	20240724	2.56	14380	-16.41	20240430	11720	2.56	20240724	18070	-33.48	20230912	11720	2.56	20240724	0.90	N	114090	500	309 억		5835064	N	N	209	N	00	N
8	20240731	100828	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12030	60	2	0.50	183560490	15324	18.42	12000	12070	11910	15560	8380	11970	11978.63	9.43	0	953	12076	12022	11966	11912	11856	12050	11940	309	3590	500	8850	10	1	61855670	7441	16.97	1.81	12	0.02	709.00	6658.00	18070	20230912	-33.43	11720	20240724	2.65	14380	-16.34	20240430	11720	2.65	20240724	18070	-33.43	20230912	11720	2.65	20240724	0.90	N	114090	500	309 억		5835064	N	N	209	N	00	N
9	20240731	090825	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11980	10	2	0.08	16632540	1389	1.67	12000	12000	11950	15560	8380	11970	11974.47	9.43	0	5	12076	12022	11966	11912	11856	12050	11940	309	3590	500	8850	10	1	61855670	7410	16.90	1.80	12	0.00	709.00	6658.00	18070	20230912	-33.70	11720	20240724	2.22	14380	-16.69	20240430	11720	2.22	20240724	18070	-33.70	20230912	11720	2.22	20240724	0.90	N	114090	500	309 억		5835064	N	N	209	N	00	N
10	20240730	160805	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11970	-30	5	-0.25	994504340	83179	109.81	11910	12020	11910	15600	8400	12000	11956.19	9.44	0	-7925	12106	12052	11946	11892	11786	12080	11920	309	3600	500	8880	10	1	61855670	7404	16.88	1.80	12	0.13	709.00	6658.00	18070	20230912	-33.76	11720	20240724	2.13	14380	-16.76	20240430	11720	2.13	20240724	18070	-33.76	20230912	11720	2.13	20240724	0.89	N	114090	500	309 억		5840201	N	N	209	N	00	N
11	20240730	150820	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11940	-60	5	-0.50	826323340	69137	91.28	11910	12020	11910	15600	8400	12000	11951.97	9.44	0	-4184	12106	12052	11946	11892	11786	12080	11920	309	3600	500	8880	10	1	61855670	7386	16.84	1.79	12	0.11	709.00	6658.00	18070	20230912	-33.92	11720	20240724	1.88	14380	-16.97	20240430	11720	1.88	20240724	18070	-33.92	20230912	11720	1.88	20240724	0.89	N	114090	500	309 억		5840201	N	N	596	N	00	N
12	20240730	140812	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11940	-60	5	-0.50	611525440	51176	67.56	11910	12020	11910	15600	8400	12000	11949.46	9.44	0	-3607	12106	12052	11946	11892	11786	12080	11920	309	3600	500	8880	10	1	61855670	7386	16.84	1.79	12	0.08	709.00	6658.00	18070	20230912	-33.92	11720	20240724	1.88	14380	-16.97	20240430	11720	1.88	20240724	18070	-33.92	20230912	11720	1.88	20240724	0.89	N	114090	500	309 억		5840201	N	N	596	N	00	N
13	20240730	130818	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11920	-80	5	-0.67	555116230	46447	61.32	11910	12020	11910	15600	8400	12000	11951.60	9.44	0	-3641	12106	12052	11946	11892	11786	12080	11920	309	3600	500	8880	10	1	61855670	7373	16.81	1.79	12	0.08	709.00	6658.00	18070	20230912	-34.03	11720	20240724	1.71	14380	-17.11	20240430	11720	1.71	20240724	18070	-34.03	20230912	11720	1.71	20240724	0.89	N	114090	500	309 억		5840201	N	N	596	N	00	N
14	20240730	120809	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11940	-60	5	-0.50	432787400	36187	47.77	11910	12020	11910	15600	8400	12000	11959.75	9.44	0	-5218	12106	12052	11946	11892	11786	12080	11920	309	3600	500	8880	10	1	61855670	7386	16.84	1.79	12	0.06	709.00	6658.00	18070	20230912	-33.92	11720	20240724	1.88	14380	-16.97	20240430	11720	1.88	20240724	18070	-33.92	20230912	11720	1.88	20240724	0.89	N	114090	500	309 억		5840201	N	N	596	N	00	N
15	20240730	110818	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11940	-60	5	-0.50	389856060	32598	43.04	11910	12020	11910	15600	8400	12000	11959.51	9.44	0	-5957	12106	12052	11946	11892	11786	12080	11920	309	3600	500	8880	10	1	61855670	7386	16.84	1.79	12	0.05	709.00	6658.00	18070	20230912	-33.92	11720	20240724	1.88	14380	-16.97	20240430	11720	1.88	20240724	18070	-33.92	20230912	11720	1.88	20240724	0.89	N	114090	500	309 억		5840201	N	N	596	N	00	N
16	20240730	100820	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11960	-40	5	-0.33	333102950	27848	36.77	11910	12020	11910	15600	8400	12000	11961.47	9.44	0	-6633	12106	12052	11946	11892	11786	12080	11920	309	3600	500	8880	10	1	61855670	7398	16.87	1.80	12	0.05	709.00	6658.00	18070	20230912	-33.81	11720	20240724	2.05	14380	-16.83	20240430	11720	2.05	20240724	18070	-33.81	20230912	11720	2.05	20240724	0.89	N	114090	500	309 억		5840201	N	N	596	N	00	N
17	20240730	090823	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11910	-90	5	-0.75	55327680	4642	6.13	11910	11990	11910	15600	8400	12000	11918.91	9.44	0	-161	12106	12052	11946	11892	11786	12080	11920	309	3600	500	8880	10	1	61855670	7367	16.80	1.79	12	0.01	709.00	6658.00	18070	20230912	-34.09	11720	20240724	1.62	14380	-17.18	20240430	11720	1.62	20240724	18070	-34.09	20230912	11720	1.62	20240724	0.89	N	114090	500	309 억		5840201	N	N	596	N	00	N
18	20240729	160804	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12000	70	2	0.59	902564120	75732	60.22	11900	12000	11840	15500	8360	11930	11917.86	9.42	0	6962	12176	12052	11976	11852	11776	12015	11815	309	3570	500	8820	10	1	61855670	7423	16.93	1.80	12	0.12	709.00	6658.00	18070	20230912	-33.59	11720	20240724	2.39	14380	-16.55	20240430	11720	2.39	20240724	18070	-33.59	20230912	11720	2.39	20240724	0.92	N	114090	500	309 억		5829468	N	N	596	N	00	N
19	20240729	150817	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11970	40	2	0.34	792269010	66534	52.90	11900	11990	11840	15500	8360	11930	11907.73	9.42	0	8811	12176	12052	11976	11852	11776	12015	11815	309	3570	500	8820	10	1	61855670	7404	16.88	1.80	12	0.11	709.00	6658.00	18070	20230912	-33.76	11720	20240724	2.13	14380	-16.76	20240430	11720	2.13	20240724	18070	-33.76	20230912	11720	2.13	20240724	0.92	N	114090	500	309 억		5829468	N	N	679	N	00	N
20	20240729	140822	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11960	30	2	0.25	699563690	58794	46.75	11900	11970	11840	15500	8360	11930	11898.56	9.42	0	6368	12176	12052	11976	11852	11776	12015	11815	309	3570	500	8820	10	1	61855670	7398	16.87	1.80	12	0.10	709.00	6658.00	18070	20230912	-33.81	11720	20240724	2.05	14380	-16.83	20240430	11720	2.05	20240724	18070	-33.81	20230912	11720	2.05	20240724	0.92	N	114090	500	309 억		5829468	N	N	679	N	00	N
21	20240729	130823	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11970	40	2	0.34	593282000	49907	39.68	11900	11970	11840	15500	8360	11930	11887.75	9.42	0	2648	12176	12052	11976	11852	11776	12015	11815	309	3570	500	8820	10	1	61855670	7404	16.88	1.80	12	0.08	709.00	6658.00	18070	20230912	-33.76	11720	20240724	2.13	14380	-16.76	20240430	11720	2.13	20240724	18070	-33.76	20230912	11720	2.13	20240724	0.92	N	114090	500	309 억		5829468	N	N	679	N	00	N
22	20240729	120819	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11890	-40	5	-0.34	451296990	38005	30.22	11900	11950	11840	15500	8360	11930	11874.67	9.42	0	-1673	12176	12052	11976	11852	11776	12015	11815	309	3570	500	8820	10	1	61855670	7355	16.77	1.79	12	0.06	709.00	6658.00	18070	20230912	-34.20	11720	20240724	1.45	14380	-17.32	20240430	11720	1.45	20240724	18070	-34.20	20230912	11720	1.45	20240724	0.92	N	114090	500	309 억		5829468	N	N	679	N	00	N
23	20240729	110810	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11870	-60	5	-0.50	437502800	36844	29.30	11900	11950	11840	15500	8360	11930	11874.47	9.42	0	-1991	12176	12052	11976	11852	11776	12015	11815	309	3570	500	8820	10	1	61855670	7342	16.74	1.78	12	0.06	709.00	6658.00	18070	20230912	-34.31	11720	20240724	1.28	14380	-17.45	20240430	11720	1.28	20240724	18070	-34.31	20230912	11720	1.28	20240724	0.92	N	114090	500	309 억		5829468	N	N	679	N	00	N
24	20240729	100809	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11900	-30	5	-0.25	346968750	29218	23.23	11900	11950	11840	15500	8360	11930	11875.17	9.42	0	-2255	12176	12052	11976	11852	11776	12015	11815	309	3570	500	8820	10	1	61855670	7361	16.78	1.79	12	0.05	709.00	6658.00	18070	20230912	-34.14	11720	20240724	1.54	14380	-17.25	20240430	11720	1.54	20240724	18070	-34.14	20230912	11720	1.54	20240724	0.92	N	114090	500	309 억		5829468	N	N	679	N	00	N
25	20240729	090808	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11930	0	3	0.00	81854390	6878	5.47	11900	11950	11880	15500	8360	11930	11900.90	9.42	0	1226	12176	12052	11976	11852	11776	12015	11815	309	3570	500	8820	10	1	61855670	7379	16.83	1.79	12	0.01	709.00	6658.00	18070	20230912	-33.98	11720	20240724	1.79	14380	-17.04	20240430	11720	1.79	20240724	18070	-33.98	20230912	11720	1.79	20240724	0.92	N	114090	500	309 억		5829468	N	N	679	N	00	N
26	20240726	160757	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11930	-140	5	-1.16	1503201380	125641	72.18	12100	12100	11900	15690	8450	12070	11964.26	9.42	0	6636	12396	12232	12026	11862	11656	12315	11945	309	3620	500	8930	10	1	61855670	7379	16.83	1.79	12	0.20	709.00	6658.00	18070	20230912	-33.98	11720	20240724	1.79	14380	-17.04	20240430	11720	1.79	20240724	18070	-33.98	20230912	11720	1.79	20240724	0.91	N	114090	500	309 억		5824789	N	N	679	N	00	N
27	20240726	150805	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11930	-140	5	-1.16	1425806170	119155	68.46	12100	12100	11900	15690	8450	12070	11965.98	9.42	0	6431	12396	12232	12026	11862	11656	12315	11945	309	3620	500	8930	10	1	61855670	7379	16.83	1.79	12	0.19	709.00	6658.00	18070	20230912	-33.98	11720	20240724	1.79	14380	-17.04	20240430	11720	1.79	20240724	18070	-33.98	20230912	11720	1.79	20240724	0.91	N	114090	500	309 억		5824789	N	N	2240	N	00	N
28	20240726	140805	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11960	-110	5	-0.91	1196011070	99909	57.40	12100	12100	11900	15690	8450	12070	11971.00	9.42	0	4130	12396	12232	12026	11862	11656	12315	11945	309	3620	500	8930	10	1	61855670	7398	16.87	1.80	12	0.16	709.00	6658.00	18070	20230912	-33.81	11720	20240724	2.05	14380	-16.83	20240430	11720	2.05	20240724	18070	-33.81	20230912	11720	2.05	20240724	0.91	N	114090	500	309 억		5824789	N	N	2240	N	00	N
29	20240726	130806	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11970	-100	5	-0.83	972456670	81232	46.67	12100	12100	11900	15690	8450	12070	11971.35	9.42	0	-2831	12396	12232	12026	11862	11656	12315	11945	309	3620	500	8930	10	1	61855670	7404	16.88	1.80	12	0.13	709.00	6658.00	18070	20230912	-33.76	11720	20240724	2.13	14380	-16.76	20240430	11720	2.13	20240724	18070	-33.76	20230912	11720	2.13	20240724	0.91	N	114090	500	309 억		5824789	N	N	2240	N	00	N
30	20240726	120808	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12000	-70	5	-0.58	731755010	61143	35.13	12100	12100	11900	15690	8450	12070	11967.93	9.42	0	-6409	12396	12232	12026	11862	11656	12315	11945	309	3620	500	8930	10	1	61855670	7423	16.93	1.80	12	0.10	709.00	6658.00	18070	20230912	-33.59	11720	20240724	2.39	14380	-16.55	20240430	11720	2.39	20240724	18070	-33.59	20230912	11720	2.39	20240724	0.91	N	114090	500	309 억		5824789	N	N	2240	N	00	N
31	20240726	110809	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11930	-140	5	-1.16	547454230	45741	26.28	12100	12100	11900	15690	8450	12070	11968.56	9.42	0	-9741	12396	12232	12026	11862	11656	12315	11945	309	3620	500	8930	10	1	61855670	7379	16.83	1.79	12	0.07	709.00	6658.00	18070	20230912	-33.98	11720	20240724	1.79	14380	-17.04	20240430	11720	1.79	20240724	18070	-33.98	20230912	11720	1.79	20240724	0.91	N	114090	500	309 억		5824789	N	N	2240	N	00	N
32	20240726	100804	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11920	-150	5	-1.24	284230010	23713	13.62	12100	12100	11900	15690	8450	12070	11986.25	9.42	0	-7599	12396	12232	12026	11862	11656	12315	11945	309	3620	500	8930	10	1	61855670	7373	16.81	1.79	12	0.04	709.00	6658.00	18070	20230912	-34.03	11720	20240724	1.71	14380	-17.11	20240430	11720	1.71	20240724	18070	-34.03	20230912	11720	1.71	20240724	0.91	N	114090	500	309 억		5824789	N	N	2240	N	00	N
33	20240726	090759	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12070	0	3	0.00	15281830	1266	0.73	12100	12100	12060	15690	8450	12070	12070.96	9.42	0	-264	12396	12232	12026	11862	11656	12315	11945	309	3620	500	8930	10	1	61855670	7466	17.02	1.81	12	0.00	709.00	6658.00	18070	20230912	-33.20	11720	20240724	2.99	14380	-16.06	20240430	11720	2.99	20240724	18070	-33.20	20230912	11720	2.99	20240724	0.91	N	114090	500	309 억		5824789	N	N	2240	N	00	N
34	20240725	160800	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12070	120	2	1.00	2083176290	173283	69.71	11910	12190	11820	15530	8370	11950	12021.74	9.36	0	26487	12170	12060	11890	11780	11610	12115	11835	309	3580	500	8840	10	1	61855670	7466	17.02	1.81	12	0.28	709.00	6658.00	18070	20230912	-33.20	11720	20240724	2.99	14380	-16.06	20240430	11720	2.99	20240724	18070	-33.20	20230912	11720	2.99	20240724	0.92	N	114090	500	309 억		5787970	N	N	2240	N	00	N
35	20240725	150811	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12080	130	2	1.09	1916393530	159466	64.15	11910	12190	11820	15530	8370	11950	12017.57	9.36	0	29162	12170	12060	11890	11780	11610	12115	11835	309	3580	500	8840	10	1	61855670	7472	17.04	1.81	12	0.26	709.00	6658.00	18070	20230912	-33.15	11720	20240724	3.07	14380	-15.99	20240430	11720	3.07	20240724	18070	-33.15	20230912	11720	3.07	20240724	0.92	N	114090	500	309 억		5787970	N	N	1154	N	00	N
36	20240725	140810	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12130	180	2	1.51	1319663330	110326	44.38	11910	12140	11820	15530	8370	11950	11961.49	9.36	0	35123	12170	12060	11890	11780	11610	12115	11835	309	3580	500	8840	10	1	61855670	7503	17.11	1.82	12	0.18	709.00	6658.00	18070	20230912	-32.87	11720	20240724	3.50	14380	-15.65	20240430	11720	3.50	20240724	18070	-32.87	20230912	11720	3.50	20240724	0.92	N	114090	500	309 억		5787970	N	N	1154	N	00	N
37	20240725	130803	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12090	140	2	1.17	1086245130	91028	36.62	11910	12090	11820	15530	8370	11950	11933.09	9.36	0	28698	12170	12060	11890	11780	11610	12115	11835	309	3580	500	8840	10	1	61855670	7478	17.05	1.82	12	0.15	709.00	6658.00	18070	20230912	-33.09	11720	20240724	3.16	14380	-15.92	20240430	11720	3.16	20240724	18070	-33.09	20230912	11720	3.16	20240724	0.92	N	114090	500	309 억		5787970	N	N	1154	N	00	N
38	20240725	120808	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11940	-10	5	-0.08	774454500	65064	26.17	11910	11980	11820	15530	8370	11950	11902.96	9.36	0	18002	12170	12060	11890	11780	11610	12115	11835	309	3580	500	8840	10	1	61855670	7386	16.84	1.79	12	0.11	709.00	6658.00	18070	20230912	-33.92	11720	20240724	1.88	14380	-16.97	20240430	11720	1.88	20240724	18070	-33.92	20230912	11720	1.88	20240724	0.92	N	114090	500	309 억		5787970	N	N	1154	N	00	N
39	20240725	110803	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11910	-40	5	-0.33	644892190	54207	21.81	11910	11960	11820	15530	8370	11950	11896.84	9.36	0	15253	12170	12060	11890	11780	11610	12115	11835	309	3580	500	8840	10	1	61855670	7367	16.80	1.79	12	0.09	709.00	6658.00	18070	20230912	-34.09	11720	20240724	1.62	14380	-17.18	20240430	11720	1.62	20240724	18070	-34.09	20230912	11720	1.62	20240724	0.92	N	114090	500	309 억		5787970	N	N	1154	N	00	N
40	20240725	100801	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11910	-40	5	-0.33	464295390	39058	15.71	11910	11960	11820	15530	8370	11950	11887.33	9.36	0	10261	12170	12060	11890	11780	11610	12115	11835	309	3580	500	8840	10	1	61855670	7367	16.80	1.79	12	0.06	709.00	6658.00	18070	20230912	-34.09	11720	20240724	1.62	14380	-17.18	20240430	11720	1.62	20240724	18070	-34.09	20230912	11720	1.62	20240724	0.92	N	114090	500	309 억		5787970	N	N	1154	N	00	N
41	20240725	090759	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11870	-80	5	-0.67	74676420	6279	2.53	11910	11930	11820	15530	8370	11950	11893.04	9.36	0	2949	12170	12060	11890	11780	11610	12115	11835	309	3580	500	8840	10	1	61855670	7342	16.74	1.78	12	0.01	709.00	6658.00	18070	20230912	-34.31	11720	20240724	1.28	14380	-17.45	20240430	11720	1.28	20240724	18070	-34.31	20230912	11720	1.28	20240724	0.92	N	114090	500	309 억		5787970	N	N	1154	N	00	N
42	20240724	160756	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11950	-50	5	-0.42	2939639220	248379	151.54	11850	12000	11720	15600	8400	12000	11835.29	9.33	0	-50480	12166	12082	11946	11862	11726	12125	11905	309	3600	500	8880	10	1	61855670	7392	16.85	1.79	12	0.40	709.00	6658.00	18070	20230912	-33.87	11720	20240724	1.96	14380	-16.90	20240430	11720	1.96	20240724	18070	-33.87	20230912	11720	1.96	20240724	0.92	N	114090	500	309 억		5773162	N	N	1154	N	00	N
43	20240724	150808	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11960	-40	5	-0.33	2748060320	232362	141.77	11850	12000	11720	15600	8400	12000	11826.63	9.33	0	-49721	12166	12082	11946	11862	11726	12125	11905	309	3600	500	8880	10	1	61855670	7398	16.87	1.80	12	0.38	709.00	6658.00	18070	20230912	-33.81	11720	20240724	2.05	14380	-16.83	20240430	11720	2.05	20240724	18070	-33.81	20230912	11720	2.05	20240724	0.92	N	114090	500	309 억		5773162	N	N	0	N	00	N
44	20240724	140803	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11790	-210	5	-1.75	2054910350	174127	106.24	11850	11930	11720	15600	8400	12000	11801.20	9.33	0	-56986	12166	12082	11946	11862	11726	12125	11905	309	3600	500	8880	10	1	61855670	7293	16.63	1.77	12	0.28	709.00	6658.00	18070	20230912	-34.75	11720	20240724	0.60	14380	-18.01	20240430	11720	0.60	20240724	18070	-34.75	20230912	11720	0.60	20240724	0.92	N	114090	500	309 억		5773162	N	N	0	N	00	N
45	20240724	130807	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11730	-270	5	-2.25	1746669530	147950	90.27	11850	11930	11720	15600	8400	12000	11805.80	9.33	0	-59896	12166	12082	11946	11862	11726	12125	11905	309	3600	500	8880	10	1	61855670	7256	16.54	1.76	12	0.24	709.00	6658.00	18070	20230912	-35.09	11720	20240724	0.09	14380	-18.43	20240430	11720	0.09	20240724	18070	-35.09	20230912	11720	0.09	20240724	0.92	N	114090	500	309 억		5773162	N	N	0	N	00	N
46	20240724	120807	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11720	-280	5	-2.33	1450073060	122684	74.85	11850	11930	11720	15600	8400	12000	11819.56	9.33	0	-54935	12166	12082	11946	11862	11726	12125	11905	309	3600	500	8880	10	1	61855670	7249	16.53	1.76	12	0.20	709.00	6658.00	18070	20230912	-35.14	11720	20240724	0.00	14380	-18.50	20240430	11720	0.00	20240724	18070	-35.14	20230912	11720	0.00	20240724	0.92	N	114090	500	309 억		5773162	N	N	0	N	00	N
47	20240724	110803	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11830	-170	5	-1.42	780326170	65801	40.15	11850	11930	11810	15600	8400	12000	11858.86	9.33	0	-31389	12166	12082	11946	11862	11726	12125	11905	309	3600	500	8880	10	1	61855670	7318	16.69	1.78	12	0.11	709.00	6658.00	18070	20230912	-34.53	11810	20240724	0.17	14380	-17.73	20240430	11810	0.17	20240724	18070	-34.53	20230912	11810	0.17	20240724	0.92	N	114090	500	309 억		5773162	N	N	0	N	00	N
48	20240724	100826	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11880	-120	5	-1.00	305433970	25702	15.68	11850	11930	11850	15600	8400	12000	11883.62	9.33	0	-4813	12166	12082	11946	11862	11726	12125	11905	309	3600	500	8880	10	1	61855670	7348	16.76	1.78	12	0.04	709.00	6658.00	18070	20230912	-34.26	11810	20240723	0.59	14380	-17.39	20240430	11810	0.59	20240723	18070	-34.26	20230912	11810	0.59	20240723	0.92	N	114090	500	309 억		5773162	N	N	0	N	00	N
49	20240724	090757	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11910	-90	5	-0.75	93692990	7895	4.82	11850	11910	11850	15600	8400	12000	11867.21	9.33	0	-1649	12166	12082	11946	11862	11726	12125	11905	309	3600	500	8880	10	1	61855670	7367	16.80	1.79	12	0.01	709.00	6658.00	18070	20230912	-34.09	11810	20240723	0.85	14380	-17.18	20240430	11810	0.85	20240723	18070	-34.09	20230912	11810	0.85	20240723	0.92	N	114090	500	309 억		5773162	N	N	0	N	00	N
50	20240723	160753	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12000	60	2	0.50	1946004540	163491	168.74	11910	12030	11810	15520	8360	11940	11902.32	9.40	0	-66814	12086	12012	11956	11882	11826	11985	11855	309	3580	500	8830	10	1	61855670	7423	16.93	1.80	12	0.26	709.00	6658.00	18070	20230912	-33.59	11810	20240723	1.61	14380	-16.55	20240430	11810	1.61	20240723	18070	-33.59	20230912	11810	1.61	20240723	0.90	N	114090	500	309 억		5815406	N	N	405	N	00	N
51	20240723	150809	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11960	20	2	0.17	1808286070	152006	156.89	11910	12030	11810	15520	8360	11940	11896.15	9.40	0	-65835	12086	12012	11956	11882	11826	11985	11855	309	3580	500	8830	10	1	61855670	7398	16.87	1.80	12	0.25	709.00	6658.00	18070	20230912	-33.81	11810	20240723	1.27	14380	-16.83	20240430	11810	1.27	20240723	18070	-33.81	20230912	11810	1.27	20240723	0.90	N	114090	500	309 억		5815406	N	N	405	N	00	N
52	20240723	140756	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11830	-110	5	-0.92	1474000290	123981	127.96	11910	12030	11810	15520	8360	11940	11888.92	9.40	0	-55309	12086	12012	11956	11882	11826	11985	11855	309	3580	500	8830	10	1	61855670	7318	16.69	1.78	12	0.20	709.00	6658.00	18070	20230912	-34.53	11810	20240723	0.17	14380	-17.73	20240430	11810	0.17	20240723	18070	-34.53	20230912	11810	0.17	20240723	0.90	N	114090	500	309 억		5815406	N	N	405	N	00	N
53	20240723	130751	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11870	-70	5	-0.59	1035349750	86939	89.73	11910	12030	11860	15520	8360	11940	11908.92	9.40	0	-34074	12086	12012	11956	11882	11826	11985	11855	309	3580	500	8830	10	1	61855670	7342	16.74	1.78	12	0.14	709.00	6658.00	18070	20230912	-34.31	11860	20240723	0.08	14380	-17.45	20240430	11860	0.08	20240723	18070	-34.31	20230912	11860	0.08	20240723	0.90	N	114090	500	309 억		5815406	N	N	405	N	00	N
54	20240723	120758	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11900	-40	5	-0.34	825657550	69289	71.51	11910	12030	11870	15520	8360	11940	11916.14	9.40	0	-25624	12086	12012	11956	11882	11826	11985	11855	309	3580	500	8830	10	1	61855670	7361	16.78	1.79	12	0.11	709.00	6658.00	18070	20230912	-34.14	11870	20240723	0.25	14380	-17.25	20240430	11870	0.25	20240723	18070	-34.14	20230912	11870	0.25	20240723	0.90	N	114090	500	309 억		5815406	N	N	405	N	00	N
55	20240723	110800	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11880	-60	5	-0.50	776034740	65116	67.21	11910	12030	11870	15520	8360	11940	11917.73	9.40	0	-24693	12086	12012	11956	11882	11826	11985	11855	309	3580	500	8830	10	1	61855670	7348	16.76	1.78	12	0.11	709.00	6658.00	18070	20230912	-34.26	11870	20240723	0.08	14380	-17.39	20240430	11870	0.08	20240723	18070	-34.26	20230912	11870	0.08	20240723	0.90	N	114090	500	309 억		5815406	N	N	405	N	00	N
56	20240723	100756	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11920	-20	5	-0.17	293827560	24588	25.38	11910	12030	11910	15520	8360	11940	11950.04	9.40	0	-1869	12086	12012	11956	11882	11826	11985	11855	309	3580	500	8830	10	1	61855670	7373	16.81	1.79	12	0.04	709.00	6658.00	18070	20230912	-34.03	11900	20240722	0.17	14380	-17.11	20240430	11900	0.17	20240722	18070	-34.03	20230912	11900	0.17	20240722	0.90	N	114090	500	309 억		5815406	N	N	405	N	00	N
57	20240723	090802	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11960	20	2	0.17	59949350	5017	5.18	11910	12010	11910	15520	8360	11940	11949.24	9.40	0	515	12086	12012	11956	11882	11826	11985	11855	309	3580	500	8830	10	1	61855670	7398	16.87	1.80	12	0.01	709.00	6658.00	18070	20230912	-33.81	11900	20240722	0.50	14380	-16.83	20240430	11900	0.50	20240722	18070	-33.81	20230912	11900	0.50	20240722	0.90	N	114090	500	309 억		5815406	N	N	405	N	00	N
58	20240722	160749	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11940	10	2	0.08	1153595790	96569	45.26	12000	12030	11900	15500	8360	11930	11945.82	9.40	0	-10966	12216	12072	11996	11852	11776	12035	11815	309	3570	500	8820	10	1	61855670	7386	16.84	1.79	12	0.16	709.00	6658.00	18070	20230912	-33.92	11900	20240722	0.34	14380	-16.97	20240430	11900	0.34	20240722	18070	-33.92	20230912	11900	0.34	20240722	0.91	N	114090	500	309 억		5813174	N	N	405	N	00	N
59	20240722	150755	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11960	30	2	0.25	1064685570	89133	41.77	12000	12030	11900	15500	8360	11930	11944.91	9.40	0	-10206	12216	12072	11996	11852	11776	12035	11815	309	3570	500	8820	10	1	61855670	7398	16.87	1.80	12	0.14	709.00	6658.00	18070	20230912	-33.81	11900	20240722	0.50	14380	-16.83	20240430	11900	0.50	20240722	18070	-33.81	20230912	11900	0.50	20240722	0.91	N	114090	500	309 억		5813174	N	N	0	N	00	N
60	20240722	140759	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11970	40	2	0.34	821801770	68841	32.26	12000	12030	11900	15500	8360	11930	11937.68	9.40	0	-12718	12216	12072	11996	11852	11776	12035	11815	309	3570	500	8820	10	1	61855670	7404	16.88	1.80	12	0.11	709.00	6658.00	18070	20230912	-33.76	11900	20240722	0.59	14380	-16.76	20240430	11900	0.59	20240722	18070	-33.76	20230912	11900	0.59	20240722	0.91	N	114090	500	309 억		5813174	N	N	0	N	00	N
61	20240722	130756	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11910	-20	5	-0.17	711141220	59584	27.92	12000	12030	11900	15500	8360	11930	11935.10	9.40	0	-13722	12216	12072	11996	11852	11776	12035	11815	309	3570	500	8820	10	1	61855670	7367	16.80	1.79	12	0.10	709.00	6658.00	18070	20230912	-34.09	11900	20240722	0.08	14380	-17.18	20240430	11900	0.08	20240722	18070	-34.09	20230912	11900	0.08	20240722	0.91	N	114090	500	309 억		5813174	N	N	0	N	00	N
62	20240722	120755	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11930	0	3	0.00	605319320	50706	23.76	12000	12030	11900	15500	8360	11930	11937.82	9.40	0	-13117	12216	12072	11996	11852	11776	12035	11815	309	3570	500	8820	10	1	61855670	7379	16.83	1.79	12	0.08	709.00	6658.00	18070	20230912	-33.98	11900	20240722	0.25	14380	-17.04	20240430	11900	0.25	20240722	18070	-33.98	20230912	11900	0.25	20240722	0.91	N	114090	500	309 억		5813174	N	N	0	N	00	N
63	20240722	110752	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11910	-20	5	-0.17	548632810	45950	21.53	12000	12030	11900	15500	8360	11930	11939.78	9.40	0	-12381	12216	12072	11996	11852	11776	12035	11815	309	3570	500	8820	10	1	61855670	7367	16.80	1.79	12	0.07	709.00	6658.00	18070	20230912	-34.09	11900	20240722	0.08	14380	-17.18	20240430	11900	0.08	20240722	18070	-34.09	20230912	11900	0.08	20240722	0.91	N	114090	500	309 억		5813174	N	N	0	N	00	N
64	20240722	100755	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11950	20	2	0.17	347785940	29090	13.63	12000	12030	11910	15500	8360	11930	11955.52	9.40	0	-9378	12216	12072	11996	11852	11776	12035	11815	309	3570	500	8820	10	1	61855670	7392	16.85	1.79	12	0.05	709.00	6658.00	18070	20230912	-33.87	11910	20240722	0.34	14380	-16.90	20240430	11910	0.34	20240722	18070	-33.87	20230912	11910	0.34	20240722	0.91	N	114090	500	309 억		5813174	N	N	0	N	00	N
65	20240722	090756	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11990	60	2	0.50	20279800	1691	0.79	12000	12000	11960	15500	8360	11930	11992.79	9.40	0	-284	12216	12072	11996	11852	11776	12035	11815	309	3570	500	8820	10	1	61855670	7416	16.91	1.80	12	0.00	709.00	6658.00	18070	20230912	-33.65	11920	20240719	0.59	14380	-16.62	20240430	11920	0.59	20240719	18070	-33.65	20230912	11920	0.59	20240719	0.91	N	114090	500	309 억		5813174	N	N	0	N	00	N
66	20240719	160735	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11930	-220	5	-1.81	2545190980	212945	126.33	12080	12140	11920	15790	8510	12150	11952.34	9.57	0	-131227	12296	12222	12076	12002	11856	12260	12040	309	3640	500	8990	10	1	61855670	7379	16.83	1.79	12	0.34	709.00	6658.00	18070	20230912	-33.98	11920	20240719	0.08	14380	-17.04	20240430	11920	0.08	20240719	18070	-33.98	20230912	11920	0.08	20240719	0.92	N	114090	500	309 억		5918838	N	N	496	N	00	N
67	20240719	150743	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11940	-210	5	-1.73	2306123720	192908	114.45	12080	12140	11920	15790	8510	12150	11954.52	9.57	0	-121883	12296	12222	12076	12002	11856	12260	12040	309	3640	500	8990	10	1	61855670	7386	16.84	1.79	12	0.31	709.00	6658.00	18070	20230912	-33.92	11920	20240719	0.17	14380	-16.97	20240430	11920	0.17	20240719	18070	-33.92	20230912	11920	0.17	20240719	0.92	N	114090	500	309 억		5918838	N	N	496	N	00	N
68	20240719	140747	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11950	-200	5	-1.65	1906788860	159456	94.60	12080	12140	11920	15790	8510	12150	11958.08	9.57	0	-105123	12296	12222	12076	12002	11856	12260	12040	309	3640	500	8990	10	1	61855670	7392	16.85	1.79	12	0.26	709.00	6658.00	18070	20230912	-33.87	11920	20240719	0.25	14380	-16.90	20240430	11920	0.25	20240719	18070	-33.87	20230912	11920	0.25	20240719	0.92	N	114090	500	309 억		5918838	N	N	496	N	00	N
69	20240719	130737	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11930	-220	5	-1.81	1680626550	140574	83.40	12080	12080	11920	15790	8510	12150	11955.45	9.57	0	-96959	12296	12222	12076	12002	11856	12260	12040	309	3640	500	8990	10	1	61855670	7379	16.83	1.79	12	0.23	709.00	6658.00	18070	20230912	-33.98	11920	20240719	0.08	14380	-17.04	20240430	11920	0.08	20240719	18070	-33.98	20230912	11920	0.08	20240719	0.92	N	114090	500	309 억		5918838	N	N	496	N	00	N
70	20240719	120738	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11940	-210	5	-1.73	1344181630	112384	66.67	12080	12080	11920	15790	8510	12150	11960.61	9.57	0	-76340	12296	12222	12076	12002	11856	12260	12040	309	3640	500	8990	10	1	61855670	7386	16.84	1.79	12	0.18	709.00	6658.00	18070	20230912	-33.92	11920	20240719	0.17	14380	-16.97	20240430	11920	0.17	20240719	18070	-33.92	20230912	11920	0.17	20240719	0.92	N	114090	500	309 억		5918838	N	N	496	N	00	N
71	20240719	110745	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11950	-200	5	-1.65	1163516630	97266	57.70	12080	12080	11920	15790	8510	12150	11962.21	9.57	0	-68666	12296	12222	12076	12002	11856	12260	12040	309	3640	500	8990	10	1	61855670	7392	16.85	1.79	12	0.16	709.00	6658.00	18070	20230912	-33.87	11920	20240719	0.25	14380	-16.90	20240430	11920	0.25	20240719	18070	-33.87	20230912	11920	0.25	20240719	0.92	N	114090	500	309 억		5918838	N	N	496	N	00	N
72	20240719	100655	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11960	-190	5	-1.56	802204290	67073	39.79	12080	12080	11920	15790	8510	12150	11960.16	9.57	0	-53356	12296	12222	12076	12002	11856	12260	12040	309	3640	500	8990	10	1	61855670	7398	16.87	1.80	12	0.11	709.00	6658.00	18070	20230912	-33.81	11920	20240719	0.34	14380	-16.83	20240430	11920	0.34	20240719	18070	-33.81	20230912	11920	0.34	20240719	0.92	N	114090	500	309 억		5918838	N	N	496	N	00	N
73	20240719	090751	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11960	-190	5	-1.56	267617790	22350	13.26	12080	12080	11920	15790	8510	12150	11973.92	9.57	0	-18293	12296	12222	12076	12002	11856	12260	12040	309	3640	500	8990	10	1	61855670	7398	16.87	1.80	12	0.04	709.00	6658.00	18070	20230912	-33.81	11920	20240719	0.34	14380	-16.83	20240430	11920	0.34	20240719	18070	-33.81	20230912	11920	0.34	20240719	0.92	N	114090	500	309 억		5918838	N	N	496	N	00	N
74	20240718	160730	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12150	100	2	0.83	2030582510	168511	91.86	12100	12150	11930	15660	8440	12050	12050.01	9.47	0	43093	12250	12150	12080	11980	11910	12115	11945	309	3610	500	8910	10	1	61855670	7515	17.14	1.82	12	0.27	709.00	6658.00	18070	20230912	-32.76	11930	20240718	1.84	14380	-15.51	20240430	11930	1.84	20240718	18070	-32.76	20230912	11930	1.84	20240718	0.87	N	114090	500	309 억		5858028	N	N	496	N	00	N
75	20240718	150738	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12040	-10	5	-0.08	1481147000	123244	67.18	12100	12100	11930	15660	8440	12050	12018.00	9.47	0	11690	12250	12150	12080	11980	11910	12115	11945	309	3610	500	8910	10	1	61855670	7447	16.98	1.81	12	0.20	709.00	6658.00	18070	20230912	-33.37	11930	20240718	0.92	14380	-16.27	20240430	11930	0.92	20240718	18070	-33.37	20230912	11930	0.92	20240718	0.87	N	114090	500	309 억		5858028	N	N	100	N	00	N
76	20240718	140732	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12040	-10	5	-0.08	1201638000	100020	54.52	12100	12100	11930	15660	8440	12050	12013.97	9.47	0	2860	12250	12150	12080	11980	11910	12115	11945	309	3610	500	8910	10	1	61855670	7447	16.98	1.81	12	0.16	709.00	6658.00	18070	20230912	-33.37	11930	20240718	0.92	14380	-16.27	20240430	11930	0.92	20240718	18070	-33.37	20230912	11930	0.92	20240718	0.87	N	114090	500	309 억		5858028	N	N	100	N	00	N
77	20240718	130733	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12030	-20	5	-0.17	1091614510	90875	49.54	12100	12100	11930	15660	8440	12050	12012.26	9.47	0	3535	12250	12150	12080	11980	11910	12115	11945	309	3610	500	8910	10	1	61855670	7441	16.97	1.81	12	0.15	709.00	6658.00	18070	20230912	-33.43	11930	20240718	0.84	14380	-16.34	20240430	11930	0.84	20240718	18070	-33.43	20230912	11930	0.84	20240718	0.87	N	114090	500	309 억		5858028	N	N	100	N	00	N
78	20240718	120734	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12060	10	2	0.08	934339150	77809	42.41	12100	12100	11930	15660	8440	12050	12008.11	9.47	0	2240	12250	12150	12080	11980	11910	12115	11945	309	3610	500	8910	10	1	61855670	7460	17.01	1.81	12	0.13	709.00	6658.00	18070	20230912	-33.26	11930	20240718	1.09	14380	-16.13	20240430	11930	1.09	20240718	18070	-33.26	20230912	11930	1.09	20240718	0.87	N	114090	500	309 억		5858028	N	N	100	N	00	N
79	20240718	110739	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12060	10	2	0.08	803570990	66964	36.50	12100	12100	11930	15660	8440	12050	12000.04	9.47	0	928	12250	12150	12080	11980	11910	12115	11945	309	3610	500	8910	10	1	61855670	7460	17.01	1.81	12	0.11	709.00	6658.00	18070	20230912	-33.26	11930	20240718	1.09	14380	-16.13	20240430	11930	1.09	20240718	18070	-33.26	20230912	11930	1.09	20240718	0.87	N	114090	500	309 억		5858028	N	N	100	N	00	N
80	20240718	100741	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12020	-30	5	-0.25	485338180	40498	22.08	12100	12100	11930	15660	8440	12050	11984.23	9.47	0	-11799	12250	12150	12080	11980	11910	12115	11945	309	3610	500	8910	10	1	61855670	7435	16.95	1.81	12	0.07	709.00	6658.00	18070	20230912	-33.48	11930	20240718	0.75	14380	-16.41	20240430	11930	0.75	20240718	18070	-33.48	20230912	11930	0.75	20240718	0.87	N	114090	500	309 억		5858028	N	N	100	N	00	N
81	20240718	090740	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11990	-60	5	-0.50	146032540	12152	6.62	12100	12100	11970	15660	8440	12050	12017.13	9.47	0	-2553	12250	12150	12080	11980	11910	12115	11945	309	3610	500	8910	10	1	61855670	7416	16.91	1.80	12	0.02	709.00	6658.00	18070	20230912	-33.65	11940	20240705	0.42	14380	-16.62	20240430	11940	0.42	20240705	18070	-33.65	20230912	11940	0.42	20240705	0.87	N	114090	500	309 억		5858028	N	N	100	N	00	N
82	20240717	160811	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12050	-80	5	-0.66	2209071440	182993	82.07	12180	12180	12010	15760	8500	12130	12071.90	9.48	0	-8462	12536	12332	12226	12022	11916	12280	11970	309	3630	500	8970	10	1	61855670	7454	17.00	1.81	12	0.30	709.00	6658.00	18070	20230912	-33.31	11940	20240705	0.92	14380	-16.20	20240430	11940	0.92	20240705	18070	-33.31	20230912	11940	0.92	20240705	0.87	N	114090	500	309 억		5862535	N	N	100	N	00	N
83	20240717	150815	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12030	-100	5	-0.82	2034976390	168528	75.58	12180	12180	12010	15760	8500	12130	12075.00	9.48	0	-5940	12536	12332	12226	12022	11916	12280	11970	309	3630	500	8970	10	1	61855670	7441	16.97	1.81	12	0.27	709.00	6658.00	18070	20230912	-33.43	11940	20240705	0.75	14380	-16.34	20240430	11940	0.75	20240705	18070	-33.43	20230912	11940	0.75	20240705	0.87	N	114090	500	309 억		5862535	N	N	1244	N	00	N
84	20240717	140811	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12070	-60	5	-0.49	1244589560	102895	46.15	12180	12180	12060	15760	8500	12130	12095.72	9.48	0	-9137	12536	12332	12226	12022	11916	12280	11970	309	3630	500	8970	10	1	61855670	7466	17.02	1.81	12	0.17	709.00	6658.00	18070	20230912	-33.20	11940	20240705	1.09	14380	-16.06	20240430	11940	1.09	20240705	18070	-33.20	20230912	11940	1.09	20240705	0.87	N	114090	500	309 억		5862535	N	N	1244	N	00	N
85	20240717	130811	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12080	-50	5	-0.41	956575620	79057	35.45	12180	12180	12060	15760	8500	12130	12099.82	9.48	0	-13040	12536	12332	12226	12022	11916	12280	11970	309	3630	500	8970	10	1	61855670	7472	17.04	1.81	12	0.13	709.00	6658.00	18070	20230912	-33.15	11940	20240705	1.17	14380	-15.99	20240430	11940	1.17	20240705	18070	-33.15	20230912	11940	1.17	20240705	0.87	N	114090	500	309 억		5862535	N	N	1244	N	00	N
86	20240717	120812	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12120	-10	5	-0.08	715753260	59146	26.53	12180	12180	12060	15760	8500	12130	12101.47	9.48	0	-14527	12536	12332	12226	12022	11916	12280	11970	309	3630	500	8970	10	1	61855670	7497	17.09	1.82	12	0.10	709.00	6658.00	18070	20230912	-32.93	11940	20240705	1.51	14380	-15.72	20240430	11940	1.51	20240705	18070	-32.93	20230912	11940	1.51	20240705	0.87	N	114090	500	309 억		5862535	N	N	1244	N	00	N
87	20240717	110812	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12090	-40	5	-0.33	607538870	50203	22.51	12180	12180	12060	15760	8500	12130	12101.64	9.48	0	-14541	12536	12332	12226	12022	11916	12280	11970	309	3630	500	8970	10	1	61855670	7478	17.05	1.82	12	0.08	709.00	6658.00	18070	20230912	-33.09	11940	20240705	1.26	14380	-15.92	20240430	11940	1.26	20240705	18070	-33.09	20230912	11940	1.26	20240705	0.87	N	114090	500	309 억		5862535	N	N	1244	N	00	N
88	20240717	100811	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12090	-40	5	-0.33	324418610	26771	12.01	12180	12180	12090	15760	8500	12130	12118.29	9.48	0	-7889	12536	12332	12226	12022	11916	12280	11970	309	3630	500	8970	10	1	61855670	7478	17.05	1.82	12	0.04	709.00	6658.00	18070	20230912	-33.09	11940	20240705	1.26	14380	-15.92	20240430	11940	1.26	20240705	18070	-33.09	20230912	11940	1.26	20240705	0.87	N	114090	500	309 억		5862535	N	N	1244	N	00	N
89	20240717	090638	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12160	30	2	0.25	33501520	2759	1.24	12180	12180	12120	15760	8500	12130	12142.63	9.48	0	-1548	12536	12332	12226	12022	11916	12280	11970	309	3630	500	8970	10	1	61855670	7522	17.15	1.83	12	0.00	709.00	6658.00	18070	20230912	-32.71	11940	20240705	1.84	14380	-15.44	20240430	11940	1.84	20240705	18070	-32.71	20230912	11940	1.84	20240705	0.87	N	114090	500	309 억		5862535	N	N	1244	N	00	N
90	20240716	160813	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12130	-260	5	-2.10	2716273050	222859	194.38	12410	12430	12120	16100	8680	12390	12188.48	9.52	0	-28502	12596	12492	12386	12282	12176	12495	12285	309	3710	500	9160	10	1	61855670	7503	17.11	1.82	12	0.36	709.00	6658.00	18070	20230912	-32.87	11940	20240705	1.59	14380	-15.65	20240430	11940	1.59	20240705	18070	-32.87	20230912	11940	1.59	20240705	0.84	N	114090	500	309 억		5889824	N	N	1244	N	00	N
91	20240716	150822	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12130	-260	5	-2.10	2597453350	213061	185.83	12410	12430	12120	16100	8680	12390	12191.13	9.52	0	-27143	12596	12492	12386	12282	12176	12495	12285	309	3710	500	9160	10	1	61855670	7503	17.11	1.82	12	0.34	709.00	6658.00	18070	20230912	-32.87	11940	20240705	1.59	14380	-15.65	20240430	11940	1.59	20240705	18070	-32.87	20230912	11940	1.59	20240705	0.84	N	114090	500	309 억		5889824	N	N	543	N	00	N
92	20240716	140818	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12130	-260	5	-2.10	2273743460	186388	162.57	12410	12430	12120	16100	8680	12390	12198.98	9.52	0	-20567	12596	12492	12386	12282	12176	12495	12285	309	3710	500	9160	10	1	61855670	7503	17.11	1.82	12	0.30	709.00	6658.00	18070	20230912	-32.87	11940	20240705	1.59	14380	-15.65	20240430	11940	1.59	20240705	18070	-32.87	20230912	11940	1.59	20240705	0.84	N	114090	500	309 억		5889824	N	N	543	N	00	N
93	20240716	130818	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12130	-260	5	-2.10	2080974380	170505	148.71	12410	12430	12120	16100	8680	12390	12204.77	9.52	0	-14116	12596	12492	12386	12282	12176	12495	12285	309	3710	500	9160	10	1	61855670	7503	17.11	1.82	12	0.28	709.00	6658.00	18070	20230912	-32.87	11940	20240705	1.59	14380	-15.65	20240430	11940	1.59	20240705	18070	-32.87	20230912	11940	1.59	20240705	0.84	N	114090	500	309 억		5889824	N	N	543	N	00	N
94	20240716	120817	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12170	-220	5	-1.78	1462856990	119588	104.30	12410	12430	12170	16100	8680	12390	12232.47	9.52	0	-254	12596	12492	12386	12282	12176	12495	12285	309	3710	500	9160	10	1	61855670	7528	17.17	1.83	12	0.19	709.00	6658.00	18070	20230912	-32.65	11940	20240705	1.93	14380	-15.37	20240430	11940	1.93	20240705	18070	-32.65	20230912	11940	1.93	20240705	0.84	N	114090	500	309 억		5889824	N	N	543	N	00	N
95	20240716	110817	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12190	-200	5	-1.61	1260720170	102995	89.83	12410	12430	12170	16100	8680	12390	12240.60	9.52	0	1908	12596	12492	12386	12282	12176	12495	12285	309	3710	500	9160	10	1	61855670	7540	17.19	1.83	12	0.17	709.00	6658.00	18070	20230912	-32.54	11940	20240705	2.09	14380	-15.23	20240430	11940	2.09	20240705	18070	-32.54	20230912	11940	2.09	20240705	0.84	N	114090	500	309 억		5889824	N	N	543	N	00	N
96	20240716	100818	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12210	-180	5	-1.45	612273920	49804	43.44	12410	12430	12200	16100	8680	12390	12293.67	9.52	0	-5584	12596	12492	12386	12282	12176	12495	12285	309	3710	500	9160	10	1	61855670	7553	17.22	1.83	12	0.08	709.00	6658.00	18070	20230912	-32.43	11940	20240705	2.26	14380	-15.09	20240430	11940	2.26	20240705	18070	-32.43	20230912	11940	2.26	20240705	0.84	N	114090	500	309 억		5889824	N	N	543	N	00	N
97	20240716	090816	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12380	-10	5	-0.08	23087720	1866	1.63	12410	12430	12330	16100	8680	12390	12372.84	9.52	0	205	12596	12492	12386	12282	12176	12495	12285	309	3710	500	9160	10	1	61855670	7658	17.46	1.86	12	0.00	709.00	6658.00	18070	20230912	-31.49	11940	20240705	3.69	14380	-13.91	20240430	11940	3.69	20240705	18070	-31.49	20230912	11940	3.69	20240705	0.84	N	114090	500	309 억		5889824	N	N	543	N	00	N
98	20240715	160804	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12390	20	2	0.16	1417040610	114616	63.03	12390	12490	12280	16080	8660	12370	12363.36	9.32	0	-4744	12730	12550	12410	12230	12090	12640	12320	309	3710	500	9150	10	1	61855670	7664	17.48	1.86	12	0.19	709.00	6658.00	18070	20230912	-31.43	11940	20240705	3.77	14380	-13.84	20240430	11940	3.77	20240705	18070	-31.43	20230912	11940	3.77	20240705	0.87	N	114090	500	309 억		5767689	N	N	543	N	00	N
99	20240715	150810	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12400	30	2	0.24	1217212170	98515	54.18	12390	12490	12280	16080	8660	12370	12355.60	9.32	0	-4460	12730	12550	12410	12230	12090	12640	12320	309	3710	500	9150	10	1	61855670	7670	17.49	1.86	12	0.16	709.00	6658.00	18070	20230912	-31.38	11940	20240705	3.85	14380	-13.77	20240430	11940	3.85	20240705	18070	-31.38	20230912	11940	3.85	20240705	0.87	N	114090	500	309 억		5767689	N	N	850	N	00	N
100	20240715	140808	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12350	-20	5	-0.16	891800750	72230	39.72	12390	12490	12280	16080	8660	12370	12346.68	9.32	0	-6767	12730	12550	12410	12230	12090	12640	12320	309	3710	500	9150	10	1	61855670	7639	17.42	1.85	12	0.12	709.00	6658.00	18070	20230912	-31.65	11940	20240705	3.43	14380	-14.12	20240430	11940	3.43	20240705	18070	-31.65	20230912	11940	3.43	20240705	0.87	N	114090	500	309 억		5767689	N	N	850	N	00	N
101	20240715	130809	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12380	10	2	0.08	772282410	62556	34.40	12390	12490	12280	16080	8660	12370	12345.46	9.32	0	-5714	12730	12550	12410	12230	12090	12640	12320	309	3710	500	9150	10	1	61855670	7658	17.46	1.86	12	0.10	709.00	6658.00	18070	20230912	-31.49	11940	20240705	3.69	14380	-13.91	20240430	11940	3.69	20240705	18070	-31.49	20230912	11940	3.69	20240705	0.87	N	114090	500	309 억		5767689	N	N	850	N	00	N
102	20240715	120809	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12370	0	3	0.00	665413720	53895	29.64	12390	12490	12280	16080	8660	12370	12346.48	9.32	0	-3651	12730	12550	12410	12230	12090	12640	12320	309	3710	500	9150	10	1	61855670	7652	17.45	1.86	12	0.09	709.00	6658.00	18070	20230912	-31.54	11940	20240705	3.60	14380	-13.98	20240430	11940	3.60	20240705	18070	-31.54	20230912	11940	3.60	20240705	0.87	N	114090	500	309 억		5767689	N	N	850	N	00	N
103	20240715	110807	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12300	-70	5	-0.57	466468130	37737	20.75	12390	12490	12300	16080	8660	12370	12361.03	9.32	0	-4333	12730	12550	12410	12230	12090	12640	12320	309	3710	500	9150	10	1	61855670	7608	17.35	1.85	12	0.06	709.00	6658.00	18070	20230912	-31.93	11940	20240705	3.02	14380	-14.46	20240430	11940	3.02	20240705	18070	-31.93	20230912	11940	3.02	20240705	0.87	N	114090	500	309 억		5767689	N	N	850	N	00	N
104	20240715	100808	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12400	30	2	0.24	235750080	19031	10.47	12390	12490	12340	16080	8660	12370	12387.69	9.32	0	918	12730	12550	12410	12230	12090	12640	12320	309	3710	500	9150	10	1	61855670	7670	17.49	1.86	12	0.03	709.00	6658.00	18070	20230912	-31.38	11940	20240705	3.85	14380	-13.77	20240430	11940	3.85	20240705	18070	-31.38	20230912	11940	3.85	20240705	0.87	N	114090	500	309 억		5767689	N	N	850	N	00	N
105	20240715	090810	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12410	40	2	0.32	44782090	3609	1.98	12390	12490	12340	16080	8660	12370	12408.45	9.32	0	1631	12730	12550	12410	12230	12090	12640	12320	309	3710	500	9150	10	1	61855670	7676	17.50	1.86	12	0.01	709.00	6658.00	18070	20230912	-31.32	11940	20240705	3.94	14380	-13.70	20240430	11940	3.94	20240705	18070	-31.32	20230912	11940	3.94	20240705	0.87	N	114090	500	309 억		5767689	N	N	850	N	00	N
106	20240712	160801	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12370	70	2	0.57	2242931040	181756	82.42	12300	12590	12270	15990	8610	12300	12340.33	9.25	0	19083	12386	12342	12276	12232	12166	12365	12255	309	3690	500	9100	10	1	61855670	7652	17.45	1.86	12	0.29	709.00	6658.00	18070	20230912	-31.54	11940	20240705	3.60	14380	-13.98	20240430	11940	3.60	20240705	18070	-31.54	20230912	11940	3.60	20240705	0.86	N	114090	500	309 억		5723404	N	N	850	N	00	N
107	20240712	150808	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12350	50	2	0.41	2138468600	173307	78.59	12300	12590	12270	15990	8610	12300	12339.19	9.25	0	18071	12386	12342	12276	12232	12166	12365	12255	309	3690	500	9100	10	1	61855670	7639	17.42	1.85	12	0.28	709.00	6658.00	18070	20230912	-31.65	11940	20240705	3.43	14380	-14.12	20240430	11940	3.43	20240705	18070	-31.65	20230912	11940	3.43	20240705	0.86	N	114090	500	309 억		5723404	N	N	2376	N	00	N
108	20240712	140810	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12330	30	2	0.24	1899245300	153905	69.79	12300	12590	12270	15990	8610	12300	12340.37	9.25	0	13584	12386	12342	12276	12232	12166	12365	12255	309	3690	500	9100	10	1	61855670	7627	17.39	1.85	12	0.25	709.00	6658.00	18070	20230912	-31.77	11940	20240705	3.27	14380	-14.26	20240430	11940	3.27	20240705	18070	-31.77	20230912	11940	3.27	20240705	0.86	N	114090	500	309 억		5723404	N	N	2376	N	00	N
109	20240712	130804	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12310	10	2	0.08	1506590840	122027	55.33	12300	12590	12270	15990	8610	12300	12346.37	9.25	0	3802	12386	12342	12276	12232	12166	12365	12255	309	3690	500	9100	10	1	61855670	7614	17.36	1.85	12	0.20	709.00	6658.00	18070	20230912	-31.88	11940	20240705	3.10	14380	-14.39	20240430	11940	3.10	20240705	18070	-31.88	20230912	11940	3.10	20240705	0.86	N	114090	500	309 억		5723404	N	N	2376	N	00	N
110	20240712	120806	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12310	10	2	0.08	1366626400	110664	50.18	12300	12590	12270	15990	8610	12300	12349.33	9.25	0	3769	12386	12342	12276	12232	12166	12365	12255	309	3690	500	9100	10	1	61855670	7614	17.36	1.85	12	0.18	709.00	6658.00	18070	20230912	-31.88	11940	20240705	3.10	14380	-14.39	20240430	11940	3.10	20240705	18070	-31.88	20230912	11940	3.10	20240705	0.86	N	114090	500	309 억		5723404	N	N	2376	N	00	N
111	20240712	110803	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12320	20	2	0.16	1216346640	98459	44.65	12300	12590	12270	15990	8610	12300	12353.84	9.25	0	6657	12386	12342	12276	12232	12166	12365	12255	309	3690	500	9100	10	1	61855670	7621	17.38	1.85	12	0.16	709.00	6658.00	18070	20230912	-31.82	11940	20240705	3.18	14380	-14.33	20240430	11940	3.18	20240705	18070	-31.82	20230912	11940	3.18	20240705	0.86	N	114090	500	309 억		5723404	N	N	2376	N	00	N
112	20240712	100806	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12310	10	2	0.08	926499690	74888	33.96	12300	12590	12280	15990	8610	12300	12371.80	9.25	0	10525	12386	12342	12276	12232	12166	12365	12255	309	3690	500	9100	10	1	61855670	7614	17.36	1.85	12	0.12	709.00	6658.00	18070	20230912	-31.88	11940	20240705	3.10	14380	-14.39	20240430	11940	3.10	20240705	18070	-31.88	20230912	11940	3.10	20240705	0.86	N	114090	500	309 억		5723404	N	N	2376	N	00	N
113	20240712	090802	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12300	0	3	0.00	58977930	4791	2.17	12300	12330	12300	15990	8610	12300	12310.15	9.25	0	565	12386	12342	12276	12232	12166	12365	12255	309	3690	500	9100	10	1	61855670	7608	17.35	1.85	12	0.01	709.00	6658.00	18070	20230912	-31.93	11940	20240705	3.02	14380	-14.46	20240430	11940	3.02	20240705	18070	-31.93	20230912	11940	3.02	20240705	0.86	N	114090	500	309 억		5723404	N	N	2376	N	00	N
114	20240711	160758	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12300	50	2	0.41	2699571030	219947	128.62	12260	12320	12210	15920	8580	12250	12273.72	9.17	0	24919	12450	12350	12210	12110	11970	12400	12160	309	3670	500	9060	10	1	61855670	7608	17.35	1.85	12	0.36	709.00	6658.00	18070	20230912	-31.93	11940	20240705	3.02	14380	-14.46	20240430	11940	3.02	20240705	18070	-31.93	20230912	11940	3.02	20240705	0.83	N	114090	500	309 억		5673187	N	N	2376	N	00	N
115	20240711	150805	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12290	40	2	0.33	2028816710	165407	96.73	12260	12320	12210	15920	8580	12250	12265.60	9.17	0	20615	12450	12350	12210	12110	11970	12400	12160	309	3670	500	9060	10	1	61855670	7602	17.33	1.85	12	0.27	709.00	6658.00	18070	20230912	-31.99	11940	20240705	2.93	14380	-14.53	20240430	11940	2.93	20240705	18070	-31.99	20230912	11940	2.93	20240705	0.83	N	114090	500	309 억		5673187	N	N	1108	N	00	N
116	20240711	140804	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12250	0	3	0.00	1248199800	101829	59.55	12260	12320	12210	15920	8580	12250	12257.80	9.17	0	-20343	12450	12350	12210	12110	11970	12400	12160	309	3670	500	9060	10	1	61855670	7577	17.28	1.84	12	0.16	709.00	6658.00	18070	20230912	-32.21	11940	20240705	2.60	14380	-14.81	20240430	11940	2.60	20240705	18070	-32.21	20230912	11940	2.60	20240705	0.83	N	114090	500	309 억		5673187	N	N	1108	N	00	N
117	20240711	130803	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12260	10	2	0.08	914627340	74600	43.62	12260	12320	12210	15920	8580	12250	12260.42	9.17	0	-16480	12450	12350	12210	12110	11970	12400	12160	309	3670	500	9060	10	1	61855670	7584	17.29	1.84	12	0.12	709.00	6658.00	18070	20230912	-32.15	11940	20240705	2.68	14380	-14.74	20240430	11940	2.68	20240705	18070	-32.15	20230912	11940	2.68	20240705	0.83	N	114090	500	309 억		5673187	N	N	1108	N	00	N
118	20240711	120802	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12250	0	3	0.00	832314900	67880	39.69	12260	12320	12210	15920	8580	12250	12261.56	9.17	0	-14598	12450	12350	12210	12110	11970	12400	12160	309	3670	500	9060	10	1	61855670	7577	17.28	1.84	12	0.11	709.00	6658.00	18070	20230912	-32.21	11940	20240705	2.60	14380	-14.81	20240430	11940	2.60	20240705	18070	-32.21	20230912	11940	2.60	20240705	0.83	N	114090	500	309 억		5673187	N	N	1108	N	00	N
119	20240711	110800	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12250	0	3	0.00	703441040	57353	33.54	12260	12320	12210	15920	8580	12250	12265.11	9.17	0	-11826	12450	12350	12210	12110	11970	12400	12160	309	3670	500	9060	10	1	61855670	7577	17.28	1.84	12	0.09	709.00	6658.00	18070	20230912	-32.21	11940	20240705	2.60	14380	-14.81	20240430	11940	2.60	20240705	18070	-32.21	20230912	11940	2.60	20240705	0.83	N	114090	500	309 억		5673187	N	N	1108	N	00	N
120	20240711	100801	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12310	60	2	0.49	413887960	33747	19.73	12260	12320	12210	15920	8580	12250	12264.44	9.17	0	-1670	12450	12350	12210	12110	11970	12400	12160	309	3670	500	9060	10	1	61855670	7614	17.36	1.85	12	0.05	709.00	6658.00	18070	20230912	-31.88	11940	20240705	3.10	14380	-14.39	20240430	11940	3.10	20240705	18070	-31.88	20230912	11940	3.10	20240705	0.83	N	114090	500	309 억		5673187	N	N	1108	N	00	N
121	20240711	090759	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12250	0	3	0.00	52964670	4327	2.53	12260	12300	12210	15920	8580	12250	12240.51	9.17	0	-2563	12450	12350	12210	12110	11970	12400	12160	309	3670	500	9060	10	1	61855670	7577	17.28	1.84	12	0.01	709.00	6658.00	18070	20230912	-32.21	11940	20240705	2.60	14380	-14.81	20240430	11940	2.60	20240705	18070	-32.21	20230912	11940	2.60	20240705	0.83	N	114090	500	309 억		5673187	N	N	1108	N	00	N
122	20240710	160758	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12250	100	2	0.82	2086348350	171004	85.91	12120	12310	12070	15790	8510	12150	12200.58	9.05	0	50330	12476	12312	12196	12032	11916	12255	11975	309	3640	500	8990	10	1	61855670	7577	17.28	1.84	12	0.28	709.00	6658.00	18070	20230912	-32.21	11940	20240705	2.60	14380	-14.81	20240430	11940	2.60	20240705	18070	-32.21	20230912	11940	2.60	20240705	0.84	N	114090	500	309 억		5599784	N	N	1108	N	00	N
123	20240710	150800	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12170	20	2	0.16	1959173520	160577	80.67	12120	12310	12070	15790	8510	12150	12200.84	9.05	0	43261	12476	12312	12196	12032	11916	12255	11975	309	3640	500	8990	10	1	61855670	7528	17.17	1.83	12	0.26	709.00	6658.00	18070	20230912	-32.65	11940	20240705	1.93	14380	-15.37	20240430	11940	1.93	20240705	18070	-32.65	20230912	11940	1.93	20240705	0.84	N	114090	500	309 억		5599784	N	N	154	N	00	N
124	20240710	140758	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12250	100	2	0.82	1215073700	99404	49.94	12120	12310	12070	15790	8510	12150	12223.59	9.05	0	24523	12476	12312	12196	12032	11916	12255	11975	309	3640	500	8990	10	1	61855670	7577	17.28	1.84	12	0.16	709.00	6658.00	18070	20230912	-32.21	11940	20240705	2.60	14380	-14.81	20240430	11940	2.60	20240705	18070	-32.21	20230912	11940	2.60	20240705	0.84	N	114090	500	309 억		5599784	N	N	154	N	00	N
125	20240710	130759	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12290	140	2	1.15	973340020	79691	40.04	12120	12310	12070	15790	8510	12150	12213.93	9.05	0	24473	12476	12312	12196	12032	11916	12255	11975	309	3640	500	8990	10	1	61855670	7602	17.33	1.85	12	0.13	709.00	6658.00	18070	20230912	-31.99	11940	20240705	2.93	14380	-14.53	20240430	11940	2.93	20240705	18070	-31.99	20230912	11940	2.93	20240705	0.84	N	114090	500	309 억		5599784	N	N	154	N	00	N
126	20240710	120758	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12290	140	2	1.15	844173500	69176	34.75	12120	12290	12070	15790	8510	12150	12203.27	9.05	0	21739	12476	12312	12196	12032	11916	12255	11975	309	3640	500	8990	10	1	61855670	7602	17.33	1.85	12	0.11	709.00	6658.00	18070	20230912	-31.99	11940	20240705	2.93	14380	-14.53	20240430	11940	2.93	20240705	18070	-31.99	20230912	11940	2.93	20240705	0.84	N	114090	500	309 억		5599784	N	N	154	N	00	N
127	20240710	110759	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12240	90	2	0.74	726125260	59549	29.92	12120	12290	12070	15790	8510	12150	12193.74	9.05	0	19429	12476	12312	12196	12032	11916	12255	11975	309	3640	500	8990	10	1	61855670	7571	17.26	1.84	12	0.10	709.00	6658.00	18070	20230912	-32.26	11940	20240705	2.51	14380	-14.88	20240430	11940	2.51	20240705	18070	-32.26	20230912	11940	2.51	20240705	0.84	N	114090	500	309 억		5599784	N	N	154	N	00	N
128	20240710	100754	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12130	-20	5	-0.16	264756280	21853	10.98	12120	12190	12070	15790	8510	12150	12115.33	9.05	0	-2653	12476	12312	12196	12032	11916	12255	11975	309	3640	500	8990	10	1	61855670	7503	17.11	1.82	12	0.04	709.00	6658.00	18070	20230912	-32.87	11940	20240705	1.59	14380	-15.65	20240430	11940	1.59	20240705	18070	-32.87	20230912	11940	1.59	20240705	0.84	N	114090	500	309 억		5599784	N	N	154	N	00	N
129	20240710	090759	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12130	-20	5	-0.16	71893590	5927	2.98	12120	12190	12110	15790	8510	12150	12129.84	9.05	0	-3066	12476	12312	12196	12032	11916	12255	11975	309	3640	500	8990	10	1	61855670	7503	17.11	1.82	12	0.01	709.00	6658.00	18070	20230912	-32.87	11940	20240705	1.59	14380	-15.65	20240430	11940	1.59	20240705	18070	-32.87	20230912	11940	1.59	20240705	0.84	N	114090	500	309 억		5599784	N	N	154	N	00	N
130	20240709	160755	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12150	-60	5	-0.49	2416465790	198507	103.27	12280	12360	12080	15870	8550	12210	12173.20	8.90	0	43076	12416	12312	12166	12062	11916	12365	12115	309	3660	500	9030	10	1	61855670	7515	17.14	1.82	12	0.32	709.00	6658.00	18070	20230912	-32.76	11940	20240705	1.76	14380	-15.51	20240430	11940	1.76	20240705	18070	-32.76	20230912	11940	1.76	20240705	0.79	N	114090	500	309 억		5504236	N	N	154	N	00	N
131	20240709	150757	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12100	-110	5	-0.90	2243787660	184263	95.86	12280	12360	12080	15870	8550	12210	12177.09	8.90	0	36354	12416	12312	12166	12062	11916	12365	12115	309	3660	500	9030	10	1	61855670	7485	17.07	1.82	12	0.30	709.00	6658.00	18070	20230912	-33.04	11940	20240705	1.34	14380	-15.86	20240430	11940	1.34	20240705	18070	-33.04	20230912	11940	1.34	20240705	0.79	N	114090	500	309 억		5504236	N	N	859	N	00	N
132	20240709	140758	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12110	-100	5	-0.82	1364298740	111588	58.05	12280	12360	12110	15870	8550	12210	12226.21	8.90	0	14704	12416	12312	12166	12062	11916	12365	12115	309	3660	500	9030	10	1	61855670	7491	17.08	1.82	12	0.18	709.00	6658.00	18070	20230912	-32.98	11940	20240705	1.42	14380	-15.79	20240430	11940	1.42	20240705	18070	-32.98	20230912	11940	1.42	20240705	0.79	N	114090	500	309 억		5504236	N	N	859	N	00	N
133	20240709	130800	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12200	-10	5	-0.08	955657800	77992	40.57	12280	12360	12200	15870	8550	12210	12253.28	8.90	0	10120	12416	12312	12166	12062	11916	12365	12115	309	3660	500	9030	10	1	61855670	7546	17.21	1.83	12	0.13	709.00	6658.00	18070	20230912	-32.48	11940	20240705	2.18	14380	-15.16	20240430	11940	2.18	20240705	18070	-32.48	20230912	11940	2.18	20240705	0.79	N	114090	500	309 억		5504236	N	N	859	N	00	N
134	20240709	120801	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12240	30	2	0.25	547174700	44560	23.18	12280	12360	12220	15870	8550	12210	12279.50	8.90	0	3863	12416	12312	12166	12062	11916	12365	12115	309	3660	500	9030	10	1	61855670	7571	17.26	1.84	12	0.07	709.00	6658.00	18070	20230912	-32.26	11940	20240705	2.51	14380	-14.88	20240430	11940	2.51	20240705	18070	-32.26	20230912	11940	2.51	20240705	0.79	N	114090	500	309 억		5504236	N	N	859	N	00	N
135	20240709	110802	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12240	30	2	0.25	441859550	35950	18.70	12280	12360	12240	15870	8550	12210	12290.95	8.90	0	3637	12416	12312	12166	12062	11916	12365	12115	309	3660	500	9030	10	1	61855670	7571	17.26	1.84	12	0.06	709.00	6658.00	18070	20230912	-32.26	11940	20240705	2.51	14380	-14.88	20240430	11940	2.51	20240705	18070	-32.26	20230912	11940	2.51	20240705	0.79	N	114090	500	309 억		5504236	N	N	859	N	00	N
136	20240709	100758	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12270	60	2	0.49	251702210	20438	10.63	12280	12360	12250	15870	8550	12210	12315.40	8.90	0	2687	12416	12312	12166	12062	11916	12365	12115	309	3660	500	9030	10	1	61855670	7590	17.31	1.84	12	0.03	709.00	6658.00	18070	20230912	-32.10	11940	20240705	2.76	14380	-14.67	20240430	11940	2.76	20240705	18070	-32.10	20230912	11940	2.76	20240705	0.79	N	114090	500	309 억		5504236	N	N	859	N	00	N
137	20240709	090757	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12290	80	2	0.66	41060160	3343	1.74	12280	12310	12250	15870	8550	12210	12282.43	8.90	0	2284	12416	12312	12166	12062	11916	12365	12115	309	3660	500	9030	10	1	61855670	7602	17.33	1.85	12	0.01	709.00	6658.00	18070	20230912	-31.99	11940	20240705	2.93	14380	-14.53	20240430	11940	2.93	20240705	18070	-31.99	20230912	11940	2.93	20240705	0.79	N	114090	500	309 억		5504236	N	N	859	N	00	N
138	20240708	160752	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12210	170	2	1.41	2343926740	192106	35.07	12020	12270	12020	15650	8430	12040	12201.21	8.77	0	75643	12493	12266	12103	11876	11713	12185	11795	309	3610	500	8900	10	1	61855670	7553	17.22	1.83	12	0.31	709.00	6658.00	18070	20230912	-32.43	11940	20240705	2.26	14380	-15.09	20240430	11940	2.26	20240705	18070	-32.43	20230912	11940	2.26	20240705	0.77	N	114090	500	309 억		5423947	N	N	859	N	00	N
139	20240708	150753	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12200	160	2	1.33	2089451500	171264	31.27	12020	12270	12020	15650	8430	12040	12200.18	8.77	0	60956	12493	12266	12103	11876	11713	12185	11795	309	3610	500	8900	10	1	61855670	7546	17.21	1.83	12	0.28	709.00	6658.00	18070	20230912	-32.48	11940	20240705	2.18	14380	-15.16	20240430	11940	2.18	20240705	18070	-32.48	20230912	11940	2.18	20240705	0.77	N	114090	500	309 억		5423947	N	N	60	N	00	N
140	20240708	140755	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12220	180	2	1.50	1195836520	98085	17.91	12020	12270	12020	15650	8430	12040	12191.84	8.77	0	24415	12493	12266	12103	11876	11713	12185	11795	309	3610	500	8900	10	1	61855670	7559	17.24	1.84	12	0.16	709.00	6658.00	18070	20230912	-32.37	11940	20240705	2.35	14380	-15.02	20240430	11940	2.35	20240705	18070	-32.37	20230912	11940	2.35	20240705	0.77	N	114090	500	309 억		5423947	N	N	60	N	00	N
141	20240708	130752	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12240	200	2	1.66	936334280	76882	14.04	12020	12270	12020	15650	8430	12040	12178.85	8.77	0	18891	12493	12266	12103	11876	11713	12185	11795	309	3610	500	8900	10	1	61855670	7571	17.26	1.84	12	0.12	709.00	6658.00	18070	20230912	-32.26	11940	20240705	2.51	14380	-14.88	20240430	11940	2.51	20240705	18070	-32.26	20230912	11940	2.51	20240705	0.77	N	114090	500	309 억		5423947	N	N	60	N	00	N
142	20240708	120753	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12230	190	2	1.58	811414210	66669	12.17	12020	12270	12020	15650	8430	12040	12170.79	8.77	0	15957	12493	12266	12103	11876	11713	12185	11795	309	3610	500	8900	10	1	61855670	7565	17.25	1.84	12	0.11	709.00	6658.00	18070	20230912	-32.32	11940	20240705	2.43	14380	-14.95	20240430	11940	2.43	20240705	18070	-32.32	20230912	11940	2.43	20240705	0.77	N	114090	500	309 억		5423947	N	N	60	N	00	N
143	20240708	110751	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12230	190	2	1.58	631947890	51973	9.49	12020	12270	12020	15650	8430	12040	12159.16	8.77	0	13167	12493	12266	12103	11876	11713	12185	11795	309	3610	500	8900	10	1	61855670	7565	17.25	1.84	12	0.08	709.00	6658.00	18070	20230912	-32.32	11940	20240705	2.43	14380	-14.95	20240430	11940	2.43	20240705	18070	-32.32	20230912	11940	2.43	20240705	0.77	N	114090	500	309 억		5423947	N	N	60	N	00	N
144	20240708	100752	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12170	130	2	1.08	342534320	28246	5.16	12020	12230	12020	15650	8430	12040	12126.83	8.77	0	6784	12493	12266	12103	11876	11713	12185	11795	309	3610	500	8900	10	1	61855670	7528	17.17	1.83	12	0.05	709.00	6658.00	18070	20230912	-32.65	11940	20240705	1.93	14380	-15.37	20240430	11940	1.93	20240705	18070	-32.65	20230912	11940	1.93	20240705	0.77	N	114090	500	309 억		5423947	N	N	60	N	00	N
145	20240708	090752	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12040	0	3	0.00	64971940	5403	0.99	12020	12060	12020	15650	8430	12040	12025.16	8.77	0	1259	12493	12266	12103	11876	11713	12185	11795	309	3610	500	8900	10	1	61855670	7447	16.98	1.81	12	0.01	709.00	6658.00	18070	20230912	-33.37	11940	20240705	0.84	14380	-16.27	20240430	11940	0.84	20240705	18070	-33.37	20230912	11940	0.84	20240705	0.77	N	114090	500	309 억		5423947	N	N	60	N	00	N
146	20240705	160748	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12040	-170	5	-1.39	6583406940	547586	266.12	12220	12330	11940	15870	8550	12210	12022.59	8.70	0	31458	12590	12400	12260	12070	11930	12330	12000	309	3660	500	9030	10	1	61855670	7447	16.98	1.81	12	0.89	709.00	6658.00	18070	20230912	-33.37	11940	20240705	0.84	14380	-16.27	20240430	11940	0.84	20240705	18070	-33.37	20230912	11940	0.84	20240705	0.77	N	114090	500	309 억		5382592	N	N	60	N	00	N
147	20240705	150751	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12020	-190	5	-1.56	6281816450	522473	253.92	12220	12330	11940	15870	8550	12210	12023.24	8.70	0	22604	12590	12400	12260	12070	11930	12330	12000	309	3660	500	9030	10	1	61855670	7435	16.95	1.81	12	0.84	709.00	6658.00	18070	20230912	-33.48	11940	20240705	0.67	14380	-16.41	20240430	11940	0.67	20240705	18070	-33.48	20230912	11940	0.67	20240705	0.77	N	114090	500	309 억		5382592	N	N	2347	N	00	N
148	20240705	140752	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12060	-150	5	-1.23	5298194670	440712	214.18	12220	12330	11940	15870	8550	12210	12021.90	8.70	0	-7979	12590	12400	12260	12070	11930	12330	12000	309	3660	500	9030	10	1	61855670	7460	17.01	1.81	12	0.71	709.00	6658.00	18070	20230912	-33.26	11940	20240705	1.01	14380	-16.13	20240430	11940	1.01	20240705	18070	-33.26	20230912	11940	1.01	20240705	0.77	N	114090	500	309 억		5382592	N	N	2347	N	00	N
149	20240705	130750	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	11990	-220	5	-1.80	4672759530	388712	188.91	12220	12330	11950	15870	8550	12210	12021.14	8.70	0	-18680	12590	12400	12260	12070	11930	12330	12000	309	3660	500	9030	10	1	61855670	7416	16.91	1.80	12	0.63	709.00	6658.00	18070	20230912	-33.65	11950	20240705	0.33	14380	-16.62	20240430	11950	0.33	20240705	18070	-33.65	20230912	11950	0.33	20240705	0.77	N	114090	500	309 억		5382592	N	N	2347	N	00	N
150	20240705	120750	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12000	-210	5	-1.72	3442534800	285929	138.96	12220	12330	11980	15870	8550	12210	12039.82	8.70	0	-13238	12590	12400	12260	12070	11930	12330	12000	309	3660	500	9030	10	1	61855670	7423	16.93	1.80	12	0.46	709.00	6658.00	18070	20230912	-33.59	11950	20240205	0.42	14380	-16.55	20240430	11950	0.42	20240205	18070	-33.59	20230912	11950	0.42	20240205	0.77	N	114090	500	309 억		5382592	N	N	2347	N	00	N
151	20240705	110748	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12030	-180	5	-1.47	2096312540	173854	84.49	12220	12330	11980	15870	8550	12210	12057.89	8.70	0	-26055	12590	12400	12260	12070	11930	12330	12000	309	3660	500	9030	10	1	61855670	7441	16.97	1.81	12	0.28	709.00	6658.00	18070	20230912	-33.43	11950	20240205	0.67	14380	-16.34	20240430	11950	0.67	20240205	18070	-33.43	20230912	11950	0.67	20240205	0.77	N	114090	500	309 억		5382592	N	N	2347	N	00	N
152	20240705	100748	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12010	-200	5	-1.64	1016378160	83924	40.79	12220	12330	12000	15870	8550	12210	12110.70	8.70	0	-27151	12590	12400	12260	12070	11930	12330	12000	309	3660	500	9030	10	1	61855670	7429	16.94	1.80	12	0.14	709.00	6658.00	18070	20230912	-33.54	11950	20240205	0.50	14380	-16.48	20240430	11950	0.50	20240205	18070	-33.54	20230912	11950	0.50	20240205	0.77	N	114090	500	309 억		5382592	N	N	2347	N	00	N
153	20240705	090749	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12300	90	2	0.74	56934050	4634	2.25	12220	12330	12220	15870	8550	12210	12286.16	8.70	0	-112	12590	12400	12260	12070	11930	12330	12000	309	3660	500	9030	10	1	61855670	7608	17.35	1.85	12	0.01	709.00	6658.00	18070	20230912	-31.93	11950	20240205	2.93	14380	-14.46	20240430	11950	2.93	20240205	18070	-31.93	20230912	11950	2.93	20240205	0.77	N	114090	500	309 억		5382592	N	N	2347	N	00	N
154	20240704	160745	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12210	-50	5	-0.41	2512681160	205650	83.30	12230	12450	12120	15930	8590	12260	12218.24	8.69	0	12172	12713	12486	12323	12096	11933	12405	12015	309	3670	500	9070	10	1	61855670	7553	17.22	1.83	12	0.33	709.00	6658.00	18070	20230912	-32.43	11950	20240205	2.18	14380	-15.09	20240430	11950	2.18	20240205	18070	-32.43	20230912	11950	2.18	20240205	0.73	N	114090	500	309 억		5376426	N	N	2347	N	00	N
155	20240704	150748	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12160	-100	5	-0.82	2127656660	173955	70.46	12230	12450	12130	15930	8590	12260	12231.08	8.69	0	4419	12713	12486	12323	12096	11933	12405	12015	309	3670	500	9070	10	1	61855670	7522	17.15	1.83	12	0.28	709.00	6658.00	18070	20230912	-32.71	11950	20240205	1.76	14380	-15.44	20240430	11950	1.76	20240205	18070	-32.71	20230912	11950	1.76	20240205	0.73	N	114090	500	309 억		5376426	N	N	244	N	00	N
156	20240704	140748	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12160	-100	5	-0.82	1511953760	123344	49.96	12230	12450	12130	15930	8590	12260	12258.02	8.69	0	-1225	12713	12486	12323	12096	11933	12405	12015	309	3670	500	9070	10	1	61855670	7522	17.15	1.83	12	0.20	709.00	6658.00	18070	20230912	-32.71	11950	20240205	1.76	14380	-15.44	20240430	11950	1.76	20240205	18070	-32.71	20230912	11950	1.76	20240205	0.73	N	114090	500	309 억		5376426	N	N	244	N	00	N
157	20240704	130748	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12210	-50	5	-0.41	1100153300	89497	36.25	12230	12450	12160	15930	8590	12260	12292.63	8.69	0	-587	12713	12486	12323	12096	11933	12405	12015	309	3670	500	9070	10	1	61855670	7553	17.22	1.83	12	0.14	709.00	6658.00	18070	20230912	-32.43	11950	20240205	2.18	14380	-15.09	20240430	11950	2.18	20240205	18070	-32.43	20230912	11950	2.18	20240205	0.73	N	114090	500	309 억		5376426	N	N	244	N	00	N
158	20240704	120748	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12230	-30	5	-0.24	884652600	71847	29.10	12230	12450	12220	15930	8590	12260	12313.01	8.69	0	450	12713	12486	12323	12096	11933	12405	12015	309	3670	500	9070	10	1	61855670	7565	17.25	1.84	12	0.12	709.00	6658.00	18070	20230912	-32.32	11950	20240205	2.34	14380	-14.95	20240430	11950	2.34	20240205	18070	-32.32	20230912	11950	2.34	20240205	0.73	N	114090	500	309 억		5376426	N	N	244	N	00	N
159	20240704	110746	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12250	-10	5	-0.08	690241860	55983	22.68	12230	12450	12230	15930	8590	12260	12329.49	8.69	0	274	12713	12486	12323	12096	11933	12405	12015	309	3670	500	9070	10	1	61855670	7577	17.28	1.84	12	0.09	709.00	6658.00	18070	20230912	-32.21	11950	20240205	2.51	14380	-14.81	20240430	11950	2.51	20240205	18070	-32.21	20230912	11950	2.51	20240205	0.73	N	114090	500	309 억		5376426	N	N	244	N	00	N
160	20240704	100747	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12400	140	2	1.14	320919530	25987	10.53	12230	12450	12230	15930	8590	12260	12349.23	8.69	0	4326	12713	12486	12323	12096	11933	12405	12015	309	3670	500	9070	10	1	61855670	7670	17.49	1.86	12	0.04	709.00	6658.00	18070	20230912	-31.38	11950	20240205	3.77	14380	-13.77	20240430	11950	3.77	20240205	18070	-31.38	20230912	11950	3.77	20240205	0.73	N	114090	500	309 억		5376426	N	N	244	N	00	N
161	20240704	090748	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12380	120	2	0.98	101858020	8306	3.36	12230	12380	12230	15930	8590	12260	12263.19	8.69	0	3364	12713	12486	12323	12096	11933	12405	12015	309	3670	500	9070	10	1	61855670	7658	17.46	1.86	12	0.01	709.00	6658.00	18070	20230912	-31.49	11950	20240205	3.60	14380	-13.91	20240430	11950	3.60	20240205	18070	-31.49	20230912	11950	3.60	20240205	0.73	N	114090	500	309 억		5376426	N	N	244	N	00	N
162	20240703	160743	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12260	-240	5	-1.92	3030381460	246753	143.97	12550	12550	12160	16250	8750	12500	12281.03	8.75	0	-33037	12746	12622	12536	12412	12326	12580	12370	309	3750	500	9250	10	1	61855670	7584	17.29	1.84	12	0.40	709.00	6658.00	18070	20230912	-32.15	11950	20240205	2.59	14380	-14.74	20240430	11950	2.59	20240205	18070	-32.15	20230912	11950	2.59	20240205	0.71	N	114090	500	309 억		5413681	N	N	244	N	00	N
163	20240703	150746	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12300	-200	5	-1.60	2971379490	241945	141.17	12550	12550	12160	16250	8750	12500	12281.22	8.75	0	-33023	12746	12622	12536	12412	12326	12580	12370	309	3750	500	9250	10	1	61855670	7608	17.35	1.85	12	0.39	709.00	6658.00	18070	20230912	-31.93	11950	20240205	2.93	14380	-14.46	20240430	11950	2.93	20240205	18070	-31.93	20230912	11950	2.93	20240205	0.71	N	114090	500	309 억		5413681	N	N	675	N	00	N
164	20240703	140746	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12190	-310	5	-2.48	2653805920	215974	126.01	12550	12550	12160	16250	8750	12500	12287.62	8.75	0	-30731	12746	12622	12536	12412	12326	12580	12370	309	3750	500	9250	10	1	61855670	7540	17.19	1.83	12	0.35	709.00	6658.00	18070	20230912	-32.54	11950	20240205	2.01	14380	-15.23	20240430	11950	2.01	20240205	18070	-32.54	20230912	11950	2.01	20240205	0.71	N	114090	500	309 억		5413681	N	N	675	N	00	N
165	20240703	130745	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12250	-250	5	-2.00	1791316000	145336	84.80	12550	12550	12240	16250	8750	12500	12325.34	8.75	0	-28167	12746	12622	12536	12412	12326	12580	12370	309	3750	500	9250	10	1	61855670	7577	17.28	1.84	12	0.23	709.00	6658.00	18070	20230912	-32.21	11950	20240205	2.51	14380	-14.81	20240430	11950	2.51	20240205	18070	-32.21	20230912	11950	2.51	20240205	0.71	N	114090	500	309 억		5413681	N	N	675	N	00	N
166	20240703	120744	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12250	-250	5	-2.00	1391110230	112717	65.77	12550	12550	12240	16250	8750	12500	12341.62	8.75	0	-28544	12746	12622	12536	12412	12326	12580	12370	309	3750	500	9250	10	1	61855670	7577	17.28	1.84	12	0.18	709.00	6658.00	18070	20230912	-32.21	11950	20240205	2.51	14380	-14.81	20240430	11950	2.51	20240205	18070	-32.21	20230912	11950	2.51	20240205	0.71	N	114090	500	309 억		5413681	N	N	675	N	00	N
167	20240703	110747	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12300	-200	5	-1.60	931344670	75218	43.89	12550	12550	12290	16250	8750	12500	12381.94	8.75	0	-28535	12746	12622	12536	12412	12326	12580	12370	309	3750	500	9250	10	1	61855670	7608	17.35	1.85	12	0.12	709.00	6658.00	18070	20230912	-31.93	11950	20240205	2.93	14380	-14.46	20240430	11950	2.93	20240205	18070	-31.93	20230912	11950	2.93	20240205	0.71	N	114090	500	309 억		5413681	N	N	675	N	00	N
168	20240703	100747	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12410	-90	5	-0.72	285340800	22893	13.36	12550	12550	12410	16250	8750	12500	12464.11	8.75	0	-12711	12746	12622	12536	12412	12326	12580	12370	309	3750	500	9250	10	1	61855670	7676	17.50	1.86	12	0.04	709.00	6658.00	18070	20230912	-31.32	11950	20240205	3.85	14380	-13.70	20240430	11950	3.85	20240205	18070	-31.32	20230912	11950	3.85	20240205	0.71	N	114090	500	309 억		5413681	N	N	675	N	00	N
169	20240703	090744	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12450	-50	5	-0.40	53084300	4247	2.48	12550	12550	12450	16250	8750	12500	12499.25	8.75	0	-3200	12746	12622	12536	12412	12326	12580	12370	309	3750	500	9250	10	1	61855670	7701	17.56	1.87	12	0.01	709.00	6658.00	18070	20230912	-31.10	11950	20240205	4.18	14380	-13.42	20240430	11950	4.18	20240205	18070	-31.10	20230912	11950	4.18	20240205	0.71	N	114090	500	309 억		5413681	N	N	675	N	00	N
170	20240702	160742	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12500	-170	5	-1.34	2146910200	171341	111.86	12640	12660	12450	16470	8870	12670	12530.09	8.69	0	19405	12930	12800	12690	12560	12450	12745	12505	309	3800	500	9370	10	1	61855670	7732	17.63	1.88	12	0.28	709.00	6658.00	18070	20230912	-30.82	11950	20240205	4.60	14380	-13.07	20240430	11950	4.60	20240205	18070	-30.82	20230912	11950	4.60	20240205	0.71	N	114090	500	309 억		5377907	N	N	675	N	00	N
171	20240702	150743	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12500	-170	5	-1.34	1822684970	145353	94.90	12640	12660	12460	16470	8870	12670	12539.71	8.69	0	18231	12930	12800	12690	12560	12450	12745	12505	309	3800	500	9370	10	1	61855670	7732	17.63	1.88	12	0.23	709.00	6658.00	18070	20230912	-30.82	11950	20240205	4.60	14380	-13.07	20240430	11950	4.60	20240205	18070	-30.82	20230912	11950	4.60	20240205	0.71	N	114090	500	309 억		5377907	N	N	2832	N	00	N
172	20240702	140744	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12550	-120	5	-0.95	1625065330	129558	84.58	12640	12660	12460	16470	8870	12670	12543.15	8.69	0	17629	12930	12800	12690	12560	12450	12745	12505	309	3800	500	9370	10	1	61855670	7763	17.70	1.88	12	0.21	709.00	6658.00	18070	20230912	-30.55	11950	20240205	5.02	14380	-12.73	20240430	11950	5.02	20240205	18070	-30.55	20230912	11950	5.02	20240205	0.71	N	114090	500	309 억		5377907	N	N	2832	N	00	N
173	20240702	130743	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12520	-150	5	-1.18	1558154150	124218	81.10	12640	12660	12460	16470	8870	12670	12543.71	8.69	0	17428	12930	12800	12690	12560	12450	12745	12505	309	3800	500	9370	10	1	61855670	7744	17.66	1.88	12	0.20	709.00	6658.00	18070	20230912	-30.71	11950	20240205	4.77	14380	-12.93	20240430	11950	4.77	20240205	18070	-30.71	20230912	11950	4.77	20240205	0.71	N	114090	500	309 억		5377907	N	N	2832	N	00	N
174	20240702	120744	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12500	-170	5	-1.34	1498741400	119469	78.00	12640	12660	12460	16470	8870	12670	12545.02	8.69	0	17758	12930	12800	12690	12560	12450	12745	12505	309	3800	500	9370	10	1	61855670	7732	17.63	1.88	12	0.19	709.00	6658.00	18070	20230912	-30.82	11950	20240205	4.60	14380	-13.07	20240430	11950	4.60	20240205	18070	-30.82	20230912	11950	4.60	20240205	0.71	N	114090	500	309 억		5377907	N	N	2832	N	00	N
175	20240702	110743	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12530	-140	5	-1.10	1126613320	89678	58.55	12640	12660	12500	16470	8870	12670	12562.87	8.69	0	15300	12930	12800	12690	12560	12450	12745	12505	309	3800	500	9370	10	1	61855670	7751	17.67	1.88	12	0.14	709.00	6658.00	18070	20230912	-30.66	11950	20240205	4.85	14380	-12.87	20240430	11950	4.85	20240205	18070	-30.66	20230912	11950	4.85	20240205	0.71	N	114090	500	309 억		5377907	N	N	2832	N	00	N
176	20240702	100743	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12630	-40	5	-0.32	677672360	53975	35.24	12640	12660	12500	16470	8870	12670	12555.30	8.69	0	580	12930	12800	12690	12560	12450	12745	12505	309	3800	500	9370	10	1	61855670	7812	17.81	1.90	12	0.09	709.00	6658.00	18070	20230912	-30.11	11950	20240205	5.69	14380	-12.17	20240430	11950	5.69	20240205	18070	-30.11	20230912	11950	5.69	20240205	0.71	N	114090	500	309 억		5377907	N	N	2832	N	00	N
177	20240702	090745	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12570	-100	5	-0.79	109430060	8678	5.67	12640	12660	12570	16470	8870	12670	12610.06	8.69	0	-5352	12930	12800	12690	12560	12450	12745	12505	309	3800	500	9370	10	1	61855670	7775	17.73	1.89	12	0.01	709.00	6658.00	18070	20230912	-30.44	11950	20240205	5.19	14380	-12.59	20240430	11950	5.19	20240205	18070	-30.44	20230912	11950	5.19	20240205	0.71	N	114090	500	309 억		5377907	N	N	2832	N	00	N
178	20240701	160741	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12670	-60	5	-0.47	1936219150	152922	249.56	12730	12820	12580	16540	8920	12730	12661.45	8.66	0	4368	12883	12806	12713	12636	12543	12760	12590	309	3810	500	9420	10	1	61855670	7837	17.87	1.90	12	0.25	709.00	6658.00	18070	20230912	-29.88	11950	20240205	6.03	14380	-11.89	20240430	11950	6.03	20240205	18070	-29.88	20230912	11950	6.03	20240205	0.70	N	114090	500	309 억		5357433	N	N	2832	N	00	N
179	20240701	150743	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12690	-40	5	-0.31	1845808510	145784	237.91	12730	12820	12580	16540	8920	12730	12661.24	8.66	0	3065	12883	12806	12713	12636	12543	12760	12590	309	3810	500	9420	10	1	61855670	7849	17.90	1.91	12	0.24	709.00	6658.00	18070	20230912	-29.77	11950	20240205	6.19	14380	-11.75	20240430	11950	6.19	20240205	18070	-29.77	20230912	11950	6.19	20240205	0.70	N	114090	500	309 억		5357433	N	N	1205	N	00	N
180	20240701	140741	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12660	-70	5	-0.55	1556499610	122981	200.70	12730	12820	12580	16540	8920	12730	12656.41	8.66	0	1476	12883	12806	12713	12636	12543	12760	12590	309	3810	500	9420	10	1	61855670	7831	17.86	1.90	12	0.20	709.00	6658.00	18070	20230912	-29.94	11950	20240205	5.94	14380	-11.96	20240430	11950	5.94	20240205	18070	-29.94	20230912	11950	5.94	20240205	0.70	N	114090	500	309 억		5357433	N	N	1205	N	00	N
181	20240701	130741	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12700	-30	5	-0.24	1414224960	111764	182.39	12730	12820	12580	16540	8920	12730	12653.65	8.66	0	1774	12883	12806	12713	12636	12543	12760	12590	309	3810	500	9420	10	1	61855670	7856	17.91	1.91	12	0.18	709.00	6658.00	18070	20230912	-29.72	11950	20240205	6.28	14380	-11.68	20240430	11950	6.28	20240205	18070	-29.72	20230912	11950	6.28	20240205	0.70	N	114090	500	309 억		5357433	N	N	1205	N	00	N
182	20240701	120742	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12680	-50	5	-0.39	1163956060	92056	150.23	12730	12820	12580	16540	8920	12730	12643.97	8.66	0	-692	12883	12806	12713	12636	12543	12760	12590	309	3810	500	9420	10	1	61855670	7843	17.88	1.90	12	0.15	709.00	6658.00	18070	20230912	-29.83	11950	20240205	6.11	14380	-11.82	20240430	11950	6.11	20240205	18070	-29.83	20230912	11950	6.11	20240205	0.70	N	114090	500	309 억		5357433	N	N	1205	N	00	N
183	20240701	110740	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12600	-130	5	-1.02	882670330	69758	113.84	12730	12820	12590	16540	8920	12730	12653.29	8.66	0	-766	12883	12806	12713	12636	12543	12760	12590	309	3810	500	9420	10	1	61855670	7794	17.77	1.89	12	0.11	709.00	6658.00	18070	20230912	-30.27	11950	20240205	5.44	14380	-12.38	20240430	11950	5.44	20240205	18070	-30.27	20230912	11950	5.44	20240205	0.70	N	114090	500	309 억		5357433	N	N	1205	N	00	N
184	20240701	100739	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12610	-120	5	-0.94	516567010	40720	66.45	12730	12820	12600	16540	8920	12730	12685.80	8.66	0	1301	12883	12806	12713	12636	12543	12760	12590	309	3810	500	9420	10	1	61855670	7800	17.79	1.89	12	0.07	709.00	6658.00	18070	20230912	-30.22	11950	20240205	5.52	14380	-12.31	20240430	11950	5.52	20240205	18070	-30.22	20230912	11950	5.52	20240205	0.70	N	114090	500	309 억		5357433	N	N	1205	N	00	N
185	20240701	090738	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12730	0	3	0.00	67364010	5311	8.67	12730	12770	12600	16540	8920	12730	12683.63	8.66	0	-362	12883	12806	12713	12636	12543	12760	12590	309	3810	500	9420	10	1	61855670	7874	17.95	1.91	12	0.01	709.00	6658.00	18070	20230912	-29.55	11950	20240205	6.53	14380	-11.47	20240430	11950	6.53	20240205	18070	-29.55	20230912	11950	6.53	20240205	0.70	N	114090	500	309 억		5357433	N	N	1205	N	00	N