KissMeData/005250/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15220	40	2	0.26	869294100	57062	57.55	15290	15390	15070	19730	10630	15180	15234.20	8.57	0	-3509	15846	15512	15036	14702	14226	15680	14870	253	4550	500	11230	10	1	47028210	7158	-13.92	0.76	12	0.12	-1093.00	20155.00	17990	20240325	-15.40	12920	20230726	17.80	17990	-15.40	20240325	12940	17.62	20240703	17990	-15.40	20240325	12940	17.62	20240703	0.36	N	005250	500	253 억	4032166	N	N	427	N	N
3	20240731	150210	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15200	20	2	0.13	715022830	46914	47.32	15290	15390	15070	19730	10630	15180	15241.14	8.57	0	-490	15846	15512	15036	14702	14226	15680	14870	253	4550	500	11230	10	1	47028210	7148	-13.91	0.75	12	0.10	-1093.00	20155.00	17990	20240325	-15.51	12920	20230726	17.65	17990	-15.51	20240325	12940	17.47	20240703	17990	-15.51	20240325	12940	17.47	20240703	0.36	N	005250	500	253 억	4032166	N	N	997	N	N
4	20240731	140210	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15120	-60	5	-0.40	600193100	39334	39.67	15290	15390	15070	19730	10630	15180	15258.89	8.57	0	1561	15846	15512	15036	14702	14226	15680	14870	253	4550	500	11230	10	1	47028210	7111	-13.83	0.75	12	0.08	-1093.00	20155.00	17990	20240325	-15.95	12920	20230726	17.03	17990	-15.95	20240325	12940	16.85	20240703	17990	-15.95	20240325	12940	16.85	20240703	0.36	N	005250	500	253 억	4032166	N	N	997	N	N
5	20240731	130208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15270	90	2	0.59	413379220	27029	27.26	15290	15390	15070	19730	10630	15180	15293.91	8.57	0	1680	15846	15512	15036	14702	14226	15680	14870	253	4550	500	11230	10	1	47028210	7181	-13.97	0.76	12	0.06	-1093.00	20155.00	17990	20240325	-15.12	12920	20230726	18.19	17990	-15.12	20240325	12940	18.01	20240703	17990	-15.12	20240325	12940	18.01	20240703	0.36	N	005250	500	253 억	4032166	N	N	997	N	N
6	20240731	120210	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15350	170	2	1.12	353743070	23126	23.32	15290	15390	15070	19730	10630	15180	15296.34	8.57	0	2086	15846	15512	15036	14702	14226	15680	14870	253	4550	500	11230	10	1	47028210	7219	-14.04	0.76	12	0.05	-1093.00	20155.00	17990	20240325	-14.67	12920	20230726	18.81	17990	-14.67	20240325	12940	18.62	20240703	17990	-14.67	20240325	12940	18.62	20240703	0.36	N	005250	500	253 억	4032166	N	N	997	N	N
7	20240731	110208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15250	70	2	0.46	222762010	14578	14.70	15290	15390	15070	19730	10630	15180	15280.70	8.57	0	-278	15846	15512	15036	14702	14226	15680	14870	253	4550	500	11230	10	1	47028210	7172	-13.95	0.76	12	0.03	-1093.00	20155.00	17990	20240325	-15.23	12920	20230726	18.03	17990	-15.23	20240325	12940	17.85	20240703	17990	-15.23	20240325	12940	17.85	20240703	0.36	N	005250	500	253 억	4032166	N	N	997	N	N
8	20240731	100208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15300	120	2	0.79	148459250	9715	9.80	15290	15390	15070	19730	10630	15180	15281.45	8.57	0	406	15846	15512	15036	14702	14226	15680	14870	253	4550	500	11230	10	1	47028210	7195	-14.00	0.76	12	0.02	-1093.00	20155.00	17990	20240325	-14.95	12920	20230726	18.42	17990	-14.95	20240325	12940	18.24	20240703	17990	-14.95	20240325	12940	18.24	20240703	0.36	N	005250	500	253 억	4032166	N	N	997	N	N
9	20240731	090206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15150	-30	5	-0.20	4812390	316	0.32	15290	15290	15150	19730	10630	15180	15229.08	8.57	0	9	15846	15512	15036	14702	14226	15680	14870	253	4550	500	11230	10	1	47028210	7125	-13.86	0.75	12	0.00	-1093.00	20155.00	17990	20240325	-15.79	12920	20230726	17.26	17990	-15.79	20240325	12940	17.08	20240703	17990	-15.79	20240325	12940	17.08	20240703	0.36	N	005250	500	253 억	4032166	N	N	997	N	N
10	20240730	160204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15180	80	2	0.53	1478849380	99067	235.51	15000	15370	14560	19630	10570	15100	14927.75	8.56	0	4213	15486	15292	15196	15002	14906	15245	14955	253	4530	500	11170	10	1	47028210	7139	-13.89	0.75	12	0.21	-1093.00	20155.00	17990	20240325	-15.62	12920	20230726	17.49	17990	-15.62	20240325	12940	17.31	20240703	17990	-15.62	20240325	12940	17.31	20240703	0.35	N	005250	500	253 억	4025007	N	N	997	N	N
11	20240730	150207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15230	130	2	0.86	1439505260	96482	229.36	15000	15370	14560	19630	10570	15100	14919.94	8.56	0	4746	15486	15292	15196	15002	14906	15245	14955	253	4530	500	11170	10	1	47028210	7162	-13.93	0.76	12	0.21	-1093.00	20155.00	17990	20240325	-15.34	12920	20230726	17.88	17990	-15.34	20240325	12940	17.70	20240703	17990	-15.34	20240325	12940	17.70	20240703	0.35	N	005250	500	253 억	4025007	N	N	412	N	N
12	20240730	140205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15290	190	2	1.26	1301407580	87442	207.87	15000	15370	14560	19630	10570	15100	14883.09	8.56	0	7489	15486	15292	15196	15002	14906	15245	14955	253	4530	500	11170	10	1	47028210	7191	-13.99	0.76	12	0.19	-1093.00	20155.00	17990	20240325	-15.01	12920	20230726	18.34	17990	-15.01	20240325	12940	18.16	20240703	17990	-15.01	20240325	12940	18.16	20240703	0.35	N	005250	500	253 억	4025007	N	N	412	N	N
13	20240730	130206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14980	-120	5	-0.79	1074384030	72498	172.35	15000	15070	14560	19630	10570	15100	14819.50	8.56	0	9090	15486	15292	15196	15002	14906	15245	14955	253	4530	500	11170	10	1	47028210	7045	-13.71	0.74	12	0.15	-1093.00	20155.00	17990	20240325	-16.73	12920	20230726	15.94	17990	-16.73	20240325	12940	15.77	20240703	17990	-16.73	20240325	12940	15.77	20240703	0.35	N	005250	500	253 억	4025007	N	N	412	N	N
14	20240730	120205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15060	-40	5	-0.26	1031638990	69647	165.57	15000	15070	14560	19630	10570	15100	14812.40	8.56	0	8353	15486	15292	15196	15002	14906	15245	14955	253	4530	500	11170	10	1	47028210	7082	-13.78	0.75	12	0.15	-1093.00	20155.00	17990	20240325	-16.29	12920	20230726	16.56	17990	-16.29	20240325	12940	16.38	20240703	17990	-16.29	20240325	12940	16.38	20240703	0.35	N	005250	500	253 억	4025007	N	N	412	N	N
15	20240730	110206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14970	-130	5	-0.86	967564360	65377	155.42	15000	15070	14560	19630	10570	15100	14799.77	8.56	0	6936	15486	15292	15196	15002	14906	15245	14955	253	4530	500	11170	10	1	47028210	7040	-13.70	0.74	12	0.14	-1093.00	20155.00	17990	20240325	-16.79	12920	20230726	15.87	17990	-16.79	20240325	12940	15.69	20240703	17990	-16.79	20240325	12940	15.69	20240703	0.35	N	005250	500	253 억	4025007	N	N	412	N	N
16	20240730	100206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14650	-450	5	-2.98	759998970	51411	122.22	15000	15070	14560	19630	10570	15100	14782.81	8.56	0	4652	15486	15292	15196	15002	14906	15245	14955	253	4530	500	11170	10	1	47028210	6890	-13.40	0.73	12	0.11	-1093.00	20155.00	17990	20240325	-18.57	12920	20230726	13.39	17990	-18.57	20240325	12940	13.21	20240703	17990	-18.57	20240325	12940	13.21	20240703	0.35	N	005250	500	253 억	4025007	N	N	412	N	N
17	20240730	090207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14930	-170	5	-1.13	44322220	2962	7.04	15000	15000	14910	19630	10570	15100	14963.61	8.56	0	-1337	15486	15292	15196	15002	14906	15245	14955	253	4530	500	11170	10	1	47028210	7021	-13.66	0.74	12	0.01	-1093.00	20155.00	17990	20240325	-17.01	12920	20230726	15.56	17990	-17.01	20240325	12940	15.38	20240703	17990	-17.01	20240325	12940	15.38	20240703	0.35	N	005250	500	253 억	4025007	N	N	412	N	N
18	20240729	160206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15100	-150	5	-0.98	637263690	42015	87.17	15200	15390	15100	19820	10680	15250	15167.65	8.54	0	4413	15583	15416	15333	15166	15083	15375	15125	253	4570	500	11280	10	1	47028210	7101	-13.82	0.75	12	0.09	-1093.00	20155.00	17990	20240325	-16.06	12920	20230726	16.87	17990	-16.06	20240325	12940	16.69	20240703	17990	-16.06	20240325	12940	16.69	20240703	0.36	N	005250	500	253 억	4017821	N	N	412	N	N
19	20240729	150205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15130	-120	5	-0.79	545629080	35948	74.58	15200	15390	15110	19820	10680	15250	15178.29	8.54	0	7631	15583	15416	15333	15166	15083	15375	15125	253	4570	500	11280	10	1	47028210	7115	-13.84	0.75	12	0.08	-1093.00	20155.00	17990	20240325	-15.90	12920	20230726	17.11	17990	-15.90	20240325	12940	16.92	20240703	17990	-15.90	20240325	12940	16.92	20240703	0.36	N	005250	500	253 억	4017821	N	N	118	N	N
20	20240729	140205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15150	-100	5	-0.66	500538120	32968	68.40	15200	15390	15120	19820	10680	15250	15182.54	8.54	0	8954	15583	15416	15333	15166	15083	15375	15125	253	4570	500	11280	10	1	47028210	7125	-13.86	0.75	12	0.07	-1093.00	20155.00	17990	20240325	-15.79	12920	20230726	17.26	17990	-15.79	20240325	12940	17.08	20240703	17990	-15.79	20240325	12940	17.08	20240703	0.36	N	005250	500	253 억	4017821	N	N	118	N	N
21	20240729	130209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15150	-100	5	-0.66	480073750	31618	65.60	15200	15390	15120	19820	10680	15250	15183.56	8.54	0	9142	15583	15416	15333	15166	15083	15375	15125	253	4570	500	11280	10	1	47028210	7125	-13.86	0.75	12	0.07	-1093.00	20155.00	17990	20240325	-15.79	12920	20230726	17.26	17990	-15.79	20240325	12940	17.08	20240703	17990	-15.79	20240325	12940	17.08	20240703	0.36	N	005250	500	253 억	4017821	N	N	118	N	N
22	20240729	120204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15140	-110	5	-0.72	462041210	30429	63.13	15200	15390	15120	19820	10680	15250	15184.24	8.54	0	8964	15583	15416	15333	15166	15083	15375	15125	253	4570	500	11280	10	1	47028210	7120	-13.85	0.75	12	0.06	-1093.00	20155.00	17990	20240325	-15.84	12920	20230726	17.18	17990	-15.84	20240325	12940	17.00	20240703	17990	-15.84	20240325	12940	17.00	20240703	0.36	N	005250	500	253 억	4017821	N	N	118	N	N
23	20240729	110206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15160	-90	5	-0.59	403029030	26533	55.05	15200	15390	15120	19820	10680	15250	15189.73	8.54	0	8181	15583	15416	15333	15166	15083	15375	15125	253	4570	500	11280	10	1	47028210	7129	-13.87	0.75	12	0.06	-1093.00	20155.00	17990	20240325	-15.73	12920	20230726	17.34	17990	-15.73	20240325	12940	17.16	20240703	17990	-15.73	20240325	12940	17.16	20240703	0.36	N	005250	500	253 억	4017821	N	N	118	N	N
24	20240729	100206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15140	-110	5	-0.72	305736100	20116	41.74	15200	15390	15120	19820	10680	15250	15198.65	8.54	0	7437	15583	15416	15333	15166	15083	15375	15125	253	4570	500	11280	10	1	47028210	7120	-13.85	0.75	12	0.04	-1093.00	20155.00	17990	20240325	-15.84	12920	20230726	17.18	17990	-15.84	20240325	12940	17.00	20240703	17990	-15.84	20240325	12940	17.00	20240703	0.36	N	005250	500	253 억	4017821	N	N	118	N	N
25	20240729	090205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15180	-70	5	-0.46	16186450	1065	2.21	15200	15250	15180	19820	10680	15250	15198.54	8.54	0	-534	15583	15416	15333	15166	15083	15375	15125	253	4570	500	11280	10	1	47028210	7139	-13.89	0.75	12	0.00	-1093.00	20155.00	17990	20240325	-15.62	12920	20230726	17.49	17990	-15.62	20240325	12940	17.31	20240703	17990	-15.62	20240325	12940	17.31	20240703	0.36	N	005250	500	253 억	4017821	N	N	118	N	N
26	20240726	160203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15250	-40	5	-0.26	731810900	47758	174.06	15290	15500	15250	19870	10710	15290	15323.32	8.53	0	7454	15636	15462	15376	15202	15116	15420	15160	253	4580	500	11310	10	1	47028210	7172	-13.95	0.76	12	0.10	-1093.00	20155.00	17990	20240325	-15.23	12920	20230726	18.03	17990	-15.23	20240325	12940	17.85	20240703	17990	-15.23	20240325	12920	18.03	20230726	0.37	N	005250	500	253 억	4011541	N	N	118	N	N
27	20240726	150205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15290	0	3	0.00	655469710	42760	155.85	15290	15500	15250	19870	10710	15290	15329.04	8.53	0	8113	15636	15462	15376	15202	15116	15420	15160	253	4580	500	11310	10	1	47028210	7191	-13.99	0.76	12	0.09	-1093.00	20155.00	17990	20240325	-15.01	12920	20230726	18.34	17990	-15.01	20240325	12940	18.16	20240703	17990	-15.01	20240325	12920	18.34	20230726	0.37	N	005250	500	253 억	4011541	N	N	150	N	N
28	20240726	140206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15400	110	2	0.72	586648440	38280	139.52	15290	15500	15250	19870	10710	15290	15325.19	8.53	0	6709	15636	15462	15376	15202	15116	15420	15160	253	4580	500	11310	10	1	47028210	7242	-14.09	0.76	12	0.08	-1093.00	20155.00	17990	20240325	-14.40	12920	20230726	19.20	17990	-14.40	20240325	12940	19.01	20240703	17990	-14.40	20240325	12920	19.20	20230726	0.37	N	005250	500	253 억	4011541	N	N	150	N	N
29	20240726	130206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15320	30	2	0.20	522904160	34133	124.40	15290	15500	15250	19870	10710	15290	15319.61	8.53	0	6738	15636	15462	15376	15202	15116	15420	15160	253	4580	500	11310	10	1	47028210	7205	-14.02	0.76	12	0.07	-1093.00	20155.00	17990	20240325	-14.84	12920	20230726	18.58	17990	-14.84	20240325	12940	18.39	20240703	17990	-14.84	20240325	12920	18.58	20230726	0.37	N	005250	500	253 억	4011541	N	N	150	N	N
30	20240726	120205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15260	-30	5	-0.20	497301050	32462	118.31	15290	15500	15250	19870	10710	15290	15319.48	8.53	0	6038	15636	15462	15376	15202	15116	15420	15160	253	4580	500	11310	10	1	47028210	7177	-13.96	0.76	12	0.07	-1093.00	20155.00	17990	20240325	-15.18	12920	20230726	18.11	17990	-15.18	20240325	12940	17.93	20240703	17990	-15.18	20240325	12920	18.11	20230726	0.37	N	005250	500	253 억	4011541	N	N	150	N	N
31	20240726	110204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15330	40	2	0.26	450872100	29423	107.24	15290	15500	15250	19870	10710	15290	15323.80	8.53	0	6000	15636	15462	15376	15202	15116	15420	15160	253	4580	500	11310	10	1	47028210	7209	-14.03	0.76	12	0.06	-1093.00	20155.00	17990	20240325	-14.79	12920	20230726	18.65	17990	-14.79	20240325	12940	18.47	20240703	17990	-14.79	20240325	12920	18.65	20230726	0.37	N	005250	500	253 억	4011541	N	N	150	N	N
32	20240726	100205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15260	-30	5	-0.20	333748060	21794	79.43	15290	15500	15260	19870	10710	15290	15313.76	8.53	0	3422	15636	15462	15376	15202	15116	15420	15160	253	4580	500	11310	10	1	47028210	7177	-13.96	0.76	12	0.05	-1093.00	20155.00	17990	20240325	-15.18	12920	20230726	18.11	17990	-15.18	20240325	12940	17.93	20240703	17990	-15.18	20240325	12920	18.11	20230726	0.37	N	005250	500	253 억	4011541	N	N	150	N	N
33	20240726	090204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15390	100	2	0.65	8276830	541	1.97	15290	15500	15260	19870	10710	15290	15299.13	8.53	0	227	15636	15462	15376	15202	15116	15420	15160	253	4580	500	11310	10	1	47028210	7238	-14.08	0.76	12	0.00	-1093.00	20155.00	17990	20240325	-14.45	12920	20230726	19.12	17990	-14.45	20240325	12940	18.93	20240703	17990	-14.45	20240325	12920	19.12	20230726	0.37	N	005250	500	253 억	4011541	N	N	150	N	N
34	20240725	160204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15290	-240	5	-1.55	421937260	27429	61.72	15520	15550	15290	20150	10880	15530	15382.89	8.52	0	5942	15910	15720	15410	15220	14910	15815	15315	253	4620	500	11490	10	1	47028210	7191	-13.99	0.76	12	0.06	-1093.00	20155.00	17990	20240325	-15.01	12920	20230726	18.34	17990	-15.01	20240325	12940	18.16	20240703	17990	-15.01	20240325	12920	18.34	20230726	0.41	N	005250	500	253 억	4006137	N	N	150	N	N
35	20240725	150206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15340	-190	5	-1.22	357157400	23195	52.19	15520	15550	15310	20150	10880	15530	15398.03	8.52	0	6009	15910	15720	15410	15220	14910	15815	15315	253	4620	500	11490	10	1	47028210	7214	-14.03	0.76	12	0.05	-1093.00	20155.00	17990	20240325	-14.73	12920	20230726	18.73	17990	-14.73	20240325	12940	18.55	20240703	17990	-14.73	20240325	12920	18.73	20230726	0.41	N	005250	500	253 억	4006137	N	N	1143	N	N
36	20240725	140205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15360	-170	5	-1.09	310082200	20127	45.29	15520	15550	15310	20150	10880	15530	15406.28	8.52	0	5396	15910	15720	15410	15220	14910	15815	15315	253	4620	500	11490	10	1	47028210	7224	-14.05	0.76	12	0.04	-1093.00	20155.00	17990	20240325	-14.62	12920	20230726	18.89	17990	-14.62	20240325	12940	18.70	20240703	17990	-14.62	20240325	12920	18.89	20230726	0.41	N	005250	500	253 억	4006137	N	N	1143	N	N
37	20240725	130205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15330	-200	5	-1.29	281102590	18240	41.04	15520	15550	15310	20150	10880	15530	15411.33	8.52	0	4295	15910	15720	15410	15220	14910	15815	15315	253	4620	500	11490	10	1	47028210	7209	-14.03	0.76	12	0.04	-1093.00	20155.00	17990	20240325	-14.79	12920	20230726	18.65	17990	-14.79	20240325	12940	18.47	20240703	17990	-14.79	20240325	12920	18.65	20230726	0.41	N	005250	500	253 억	4006137	N	N	1143	N	N
38	20240725	120205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15370	-160	5	-1.03	238889590	15490	34.86	15520	15550	15310	20150	10880	15530	15422.18	8.52	0	2626	15910	15720	15410	15220	14910	15815	15315	253	4620	500	11490	10	1	47028210	7228	-14.06	0.76	12	0.03	-1093.00	20155.00	17990	20240325	-14.56	12920	20230726	18.96	17990	-14.56	20240325	12940	18.78	20240703	17990	-14.56	20240325	12920	18.96	20230726	0.41	N	005250	500	253 억	4006137	N	N	1143	N	N
39	20240725	110204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15420	-110	5	-0.71	209525020	13583	30.56	15520	15550	15310	20150	10880	15530	15425.53	8.52	0	2853	15910	15720	15410	15220	14910	15815	15315	253	4620	500	11490	10	1	47028210	7252	-14.11	0.77	12	0.03	-1093.00	20155.00	17990	20240325	-14.29	12920	20230726	19.35	17990	-14.29	20240325	12940	19.17	20240703	17990	-14.29	20240325	12920	19.35	20230726	0.41	N	005250	500	253 억	4006137	N	N	1143	N	N
40	20240725	100205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15410	-120	5	-0.77	125560330	8122	18.28	15520	15550	15380	20150	10880	15530	15459.29	8.52	0	1875	15910	15720	15410	15220	14910	15815	15315	253	4620	500	11490	10	1	47028210	7247	-14.10	0.76	12	0.02	-1093.00	20155.00	17990	20240325	-14.34	12920	20230726	19.27	17990	-14.34	20240325	12940	19.09	20240703	17990	-14.34	20240325	12920	19.27	20230726	0.41	N	005250	500	253 억	4006137	N	N	1143	N	N
41	20240725	090205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15410	-120	5	-0.77	22116070	1426	3.21	15520	15520	15410	20150	10880	15530	15509.17	8.52	0	537	15910	15720	15410	15220	14910	15815	15315	253	4620	500	11490	10	1	47028210	7247	-14.10	0.76	12	0.00	-1093.00	20155.00	17990	20240325	-14.34	12920	20230726	19.27	17990	-14.34	20240325	12940	19.09	20240703	17990	-14.34	20240325	12920	19.27	20230726	0.41	N	005250	500	253 억	4006137	N	N	1143	N	N
42	20240724	160203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15530	270	2	1.77	679341930	44158	53.26	15160	15600	15100	19830	10690	15260	15384.27	8.48	0	16216	16400	15830	15530	14960	14660	15680	14810	253	4570	500	11290	10	1	47028210	7303	-14.21	0.77	12	0.09	-1093.00	20155.00	17990	20240325	-13.67	12920	20230726	20.20	17990	-13.67	20240325	12940	20.02	20240703	17990	-13.67	20240325	12920	20.20	20230726	0.45	N	005250	500	253 억	3988901	N	N	1143	N	N
43	20240724	150205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15520	260	2	1.70	630990730	41044	49.50	15160	15600	15100	19830	10690	15260	15373.52	8.48	0	15359	16400	15830	15530	14960	14660	15680	14810	253	4570	500	11290	10	1	47028210	7299	-14.20	0.77	12	0.09	-1093.00	20155.00	17990	20240325	-13.73	12920	20230726	20.12	17990	-13.73	20240325	12940	19.94	20240703	17990	-13.73	20240325	12920	20.12	20230726	0.45	N	005250	500	253 억	3988901	N	N	93	N	N
44	20240724	140206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15520	260	2	1.70	585711710	38130	45.99	15160	15600	15100	19830	10690	15260	15360.92	8.48	0	13573	16400	15830	15530	14960	14660	15680	14810	253	4570	500	11290	10	1	47028210	7299	-14.20	0.77	12	0.08	-1093.00	20155.00	17990	20240325	-13.73	12920	20230726	20.12	17990	-13.73	20240325	12940	19.94	20240703	17990	-13.73	20240325	12920	20.12	20230726	0.45	N	005250	500	253 억	3988901	N	N	93	N	N
45	20240724	130204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15520	260	2	1.70	493243870	32162	38.79	15160	15600	15100	19830	10690	15260	15336.23	8.48	0	10480	16400	15830	15530	14960	14660	15680	14810	253	4570	500	11290	10	1	47028210	7299	-14.20	0.77	12	0.07	-1093.00	20155.00	17990	20240325	-13.73	12920	20230726	20.12	17990	-13.73	20240325	12940	19.94	20240703	17990	-13.73	20240325	12920	20.12	20230726	0.45	N	005250	500	253 억	3988901	N	N	93	N	N
46	20240724	120206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15500	240	2	1.57	477381870	31139	37.56	15160	15600	15100	19830	10690	15260	15330.67	8.48	0	9800	16400	15830	15530	14960	14660	15680	14810	253	4570	500	11290	10	1	47028210	7289	-14.18	0.77	12	0.07	-1093.00	20155.00	17990	20240325	-13.84	12920	20230726	19.97	17990	-13.84	20240325	12940	19.78	20240703	17990	-13.84	20240325	12920	19.97	20230726	0.45	N	005250	500	253 억	3988901	N	N	93	N	N
47	20240724	110205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15460	200	2	1.31	430864060	28138	33.94	15160	15600	15100	19830	10690	15260	15312.53	8.48	0	9511	16400	15830	15530	14960	14660	15680	14810	253	4570	500	11290	10	1	47028210	7271	-14.14	0.77	12	0.06	-1093.00	20155.00	17990	20240325	-14.06	12920	20230726	19.66	17990	-14.06	20240325	12940	19.47	20240703	17990	-14.06	20240325	12920	19.66	20230726	0.45	N	005250	500	253 억	3988901	N	N	93	N	N
48	20240724	100205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15400	140	2	0.92	292518480	19217	23.18	15160	15450	15100	19830	10690	15260	15221.86	8.48	0	6298	16400	15830	15530	14960	14660	15680	14810	253	4570	500	11290	10	1	47028210	7242	-14.09	0.76	12	0.04	-1093.00	20155.00	17990	20240325	-14.40	12920	20230726	19.20	17990	-14.40	20240325	12940	19.01	20240703	17990	-14.40	20240325	12920	19.20	20230726	0.45	N	005250	500	253 억	3988901	N	N	93	N	N
49	20240724	090205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15150	-110	5	-0.72	69235770	4567	5.51	15160	15220	15150	19830	10690	15260	15160.01	8.48	0	312	16400	15830	15530	14960	14660	15680	14810	253	4570	500	11290	10	1	47028210	7125	-13.86	0.75	12	0.01	-1093.00	20155.00	17990	20240325	-15.79	12920	20230726	17.26	17990	-15.79	20240325	12940	17.08	20240703	17990	-15.79	20240325	12920	17.26	20230726	0.45	N	005250	500	253 억	3988901	N	N	93	N	N
50	20240723	160204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15260	-820	5	-5.10	1286884590	82789	75.08	15850	16100	15230	20900	11260	16080	15544.58	8.49	0	-4456	16446	16262	15936	15752	15426	16355	15845	253	4820	500	11890	10	1	47028210	7177	-13.96	0.76	12	0.18	-1093.00	20155.00	17990	20240325	-15.18	12920	20230726	18.11	17990	-15.18	20240325	12940	17.93	20240703	17990	-15.18	20240325	12920	18.11	20230726	0.46	N	005250	500	253 억	3992846	N	N	93	N	N
51	20240723	150208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15310	-770	5	-4.79	1209438610	77717	70.48	15850	16100	15230	20900	11260	16080	15562.09	8.49	0	-2121	16446	16262	15936	15752	15426	16355	15845	253	4820	500	11890	10	1	47028210	7200	-14.01	0.76	12	0.17	-1093.00	20155.00	17990	20240325	-14.90	12920	20230726	18.50	17990	-14.90	20240325	12940	18.32	20240703	17990	-14.90	20240325	12920	18.50	20230726	0.46	N	005250	500	253 억	3992846	N	N	232	N	N
52	20240723	140202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15240	-840	5	-5.22	1053210540	67497	61.21	15850	16100	15240	20900	11260	16080	15603.81	8.49	0	-1989	16446	16262	15936	15752	15426	16355	15845	253	4820	500	11890	10	1	47028210	7167	-13.94	0.76	12	0.14	-1093.00	20155.00	17990	20240325	-15.29	12920	20230726	17.96	17990	-15.29	20240325	12940	17.77	20240703	17990	-15.29	20240325	12920	17.96	20230726	0.46	N	005250	500	253 억	3992846	N	N	232	N	N
53	20240723	130202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15550	-530	5	-3.30	635983720	40428	36.66	15850	16100	15530	20900	11260	16080	15731.27	8.49	0	-1750	16446	16262	15936	15752	15426	16355	15845	253	4820	500	11890	10	1	47028210	7313	-14.23	0.77	12	0.09	-1093.00	20155.00	17990	20240325	-13.56	12920	20230726	20.36	17990	-13.56	20240325	12940	20.17	20240703	17990	-13.56	20240325	12920	20.36	20230726	0.46	N	005250	500	253 억	3992846	N	N	232	N	N
54	20240723	120205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15660	-420	5	-2.61	500382410	31732	28.78	15850	16100	15610	20900	11260	16080	15769.02	8.49	0	1487	16446	16262	15936	15752	15426	16355	15845	253	4820	500	11890	10	1	47028210	7365	-14.33	0.78	12	0.07	-1093.00	20155.00	17990	20240325	-12.95	12920	20230726	21.21	17990	-12.95	20240325	12940	21.02	20240703	17990	-12.95	20240325	12920	21.21	20230726	0.46	N	005250	500	253 억	3992846	N	N	232	N	N
55	20240723	110204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15680	-400	5	-2.49	377704660	23897	21.67	15850	16100	15630	20900	11260	16080	15805.53	8.49	0	1192	16446	16262	15936	15752	15426	16355	15845	253	4820	500	11890	10	1	47028210	7374	-14.35	0.78	12	0.05	-1093.00	20155.00	17990	20240325	-12.84	12920	20230726	21.36	17990	-12.84	20240325	12940	21.17	20240703	17990	-12.84	20240325	12920	21.36	20230726	0.46	N	005250	500	253 억	3992846	N	N	232	N	N
56	20240723	100205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15710	-370	5	-2.30	289137780	18250	16.55	15850	16100	15650	20900	11260	16080	15843.17	8.49	0	1421	16446	16262	15936	15752	15426	16355	15845	253	4820	500	11890	10	1	47028210	7388	-14.37	0.78	12	0.04	-1093.00	20155.00	17990	20240325	-12.67	12920	20230726	21.59	17990	-12.67	20240325	12940	21.41	20240703	17990	-12.67	20240325	12920	21.59	20230726	0.46	N	005250	500	253 억	3992846	N	N	232	N	N
57	20240723	090204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15940	-140	5	-0.87	33158510	2091	1.90	15850	16070	15850	20900	11260	16080	15857.73	8.49	0	37	16446	16262	15936	15752	15426	16355	15845	253	4820	500	11890	10	1	47028210	7496	-14.58	0.79	12	0.00	-1093.00	20155.00	17990	20240325	-11.40	12920	20230726	23.37	17990	-11.40	20240325	12940	23.18	20240703	17990	-11.40	20240325	12920	23.37	20230726	0.46	N	005250	500	253 억	3992846	N	N	232	N	N
58	20240722	160203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16080	320	2	2.03	1756909950	110264	219.30	15860	16120	15610	20450	11040	15760	15933.57	8.42	0	30021	16040	15900	15690	15550	15340	15970	15620	253	4690	500	11660	10	1	47028210	7562	-14.71	0.80	12	0.23	-1093.00	20155.00	17990	20240325	-10.62	12920	20230726	24.46	17990	-10.62	20240325	12940	24.27	20240703	17990	-10.62	20240325	12920	24.46	20230726	0.47	N	005250	500	253 억	3961045	N	N	232	N	N
59	20240722	150205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16060	300	2	1.90	1626536730	102151	203.16	15860	16120	15610	20450	11040	15760	15922.87	8.42	0	27052	16040	15900	15690	15550	15340	15970	15620	253	4690	500	11660	10	1	47028210	7553	-14.69	0.80	12	0.22	-1093.00	20155.00	17990	20240325	-10.73	12920	20230726	24.30	17990	-10.73	20240325	12940	24.11	20240703	17990	-10.73	20240325	12920	24.30	20230726	0.47	N	005250	500	253 억	3961045	N	N	889	N	N
60	20240722	140204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16000	240	2	1.52	1482311150	93168	185.30	15860	16120	15610	20450	11040	15760	15910.09	8.42	0	25965	16040	15900	15690	15550	15340	15970	15620	253	4690	500	11660	10	1	47028210	7525	-14.64	0.79	12	0.20	-1093.00	20155.00	17990	20240325	-11.06	12920	20230726	23.84	17990	-11.06	20240325	12940	23.65	20240703	17990	-11.06	20240325	12920	23.84	20230726	0.47	N	005250	500	253 억	3961045	N	N	889	N	N
61	20240722	130203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15860	100	2	0.63	1296410090	81501	162.09	15860	16120	15610	20450	11040	15760	15906.68	8.42	0	23215	16040	15900	15690	15550	15340	15970	15620	253	4690	500	11660	10	1	47028210	7459	-14.51	0.79	12	0.17	-1093.00	20155.00	17990	20240325	-11.84	12920	20230726	22.76	17990	-11.84	20240325	12940	22.57	20240703	17990	-11.84	20240325	12920	22.76	20230726	0.47	N	005250	500	253 억	3961045	N	N	889	N	N
62	20240722	120203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15840	80	2	0.51	1189292430	74742	148.65	15860	16120	15610	20450	11040	15760	15911.97	8.42	0	23695	16040	15900	15690	15550	15340	15970	15620	253	4690	500	11660	10	1	47028210	7449	-14.49	0.79	12	0.16	-1093.00	20155.00	17990	20240325	-11.95	12920	20230726	22.60	17990	-11.95	20240325	12940	22.41	20240703	17990	-11.95	20240325	12920	22.60	20230726	0.47	N	005250	500	253 억	3961045	N	N	889	N	N
63	20240722	110204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15640	-120	5	-0.76	1119675550	70313	139.84	15860	16120	15610	20450	11040	15760	15924.16	8.42	0	21878	16040	15900	15690	15550	15340	15970	15620	253	4690	500	11660	10	1	47028210	7355	-14.31	0.78	12	0.15	-1093.00	20155.00	17990	20240325	-13.06	12920	20230726	21.05	17990	-13.06	20240325	12940	20.87	20240703	17990	-13.06	20240325	12920	21.05	20230726	0.47	N	005250	500	253 억	3961045	N	N	889	N	N
64	20240722	100204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15770	10	2	0.06	885165870	55383	110.15	15860	16120	15740	20450	11040	15760	15982.63	8.42	0	19519	16040	15900	15690	15550	15340	15970	15620	253	4690	500	11660	10	1	47028210	7416	-14.43	0.78	12	0.12	-1093.00	20155.00	17990	20240325	-12.34	12920	20230726	22.06	17990	-12.34	20240325	12940	21.87	20240703	17990	-12.34	20240325	12920	22.06	20230726	0.47	N	005250	500	253 억	3961045	N	N	889	N	N
65	20240722	090203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15970	210	2	1.33	39026300	2454	4.88	15860	15980	15780	20450	11040	15760	15903.14	8.42	0	867	16040	15900	15690	15550	15340	15970	15620	253	4690	500	11660	10	1	47028210	7510	-14.61	0.79	12	0.01	-1093.00	20155.00	17990	20240325	-11.23	12920	20230726	23.61	17990	-11.23	20240325	12940	23.42	20240703	17990	-11.23	20240325	12920	23.61	20230726	0.47	N	005250	500	253 억	3961045	N	N	889	N	N
66	20240719	160202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15760	-170	5	-1.07	784859460	50259	31.35	15700	15830	15480	20700	11160	15930	15616.27	8.39	0	14548	16550	16240	15890	15580	15230	16065	15405	253	4770	500	11780	10	1	47028210	7412	-14.42	0.78	12	0.11	-1093.00	20155.00	17990	20240325	-12.40	12920	20230726	21.98	17990	-12.40	20240325	12940	21.79	20240703	17990	-12.40	20240325	12920	21.98	20230726	0.46	N	005250	500	253 억	3945819	N	N	889	N	N
67	20240719	150202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15740	-190	5	-1.19	727895160	46644	29.10	15700	15830	15480	20700	11160	15930	15605.33	8.39	0	13434	16550	16240	15890	15580	15230	16065	15405	253	4770	500	11780	10	1	47028210	7402	-14.40	0.78	12	0.10	-1093.00	20155.00	17990	20240325	-12.51	12920	20230726	21.83	17990	-12.51	20240325	12940	21.64	20240703	17990	-12.51	20240325	12920	21.83	20230726	0.46	N	005250	500	253 억	3945819	N	N	496	N	N
68	20240719	140203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15630	-300	5	-1.88	633427490	40626	25.34	15700	15830	15480	20700	11160	15930	15591.68	8.39	0	11326	16550	16240	15890	15580	15230	16065	15405	253	4770	500	11780	10	1	47028210	7351	-14.30	0.78	12	0.09	-1093.00	20155.00	17990	20240325	-13.12	12920	20230726	20.98	17990	-13.12	20240325	12940	20.79	20240703	17990	-13.12	20240325	12920	20.98	20230726	0.46	N	005250	500	253 억	3945819	N	N	496	N	N
69	20240719	130201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15630	-300	5	-1.88	601052510	38557	24.05	15700	15830	15480	20700	11160	15930	15588.67	8.39	0	11295	16550	16240	15890	15580	15230	16065	15405	253	4770	500	11780	10	1	47028210	7351	-14.30	0.78	12	0.08	-1093.00	20155.00	17990	20240325	-13.12	12920	20230726	20.98	17990	-13.12	20240325	12940	20.79	20240703	17990	-13.12	20240325	12920	20.98	20230726	0.46	N	005250	500	253 억	3945819	N	N	496	N	N
70	20240719	120200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15640	-290	5	-1.82	558146110	35807	22.34	15700	15830	15480	20700	11160	15930	15587.63	8.39	0	9736	16550	16240	15890	15580	15230	16065	15405	253	4770	500	11780	10	1	47028210	7355	-14.31	0.78	12	0.08	-1093.00	20155.00	17990	20240325	-13.06	12920	20230726	21.05	17990	-13.06	20240325	12940	20.87	20240703	17990	-13.06	20240325	12920	21.05	20230726	0.46	N	005250	500	253 억	3945819	N	N	496	N	N
71	20240719	110202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15590	-340	5	-2.13	407042420	26081	16.27	15700	15830	15490	20700	11160	15930	15606.86	8.39	0	5921	16550	16240	15890	15580	15230	16065	15405	253	4770	500	11780	10	1	47028210	7332	-14.26	0.77	12	0.06	-1093.00	20155.00	17990	20240325	-13.34	12920	20230726	20.67	17990	-13.34	20240325	12940	20.48	20240703	17990	-13.34	20240325	12920	20.67	20230726	0.46	N	005250	500	253 억	3945819	N	N	496	N	N
72	20240719	100152	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15680	-250	5	-1.57	295998620	18964	11.83	15700	15830	15490	20700	11160	15930	15608.45	8.39	0	3660	16550	16240	15890	15580	15230	16065	15405	253	4770	500	11780	10	1	47028210	7374	-14.35	0.78	12	0.04	-1093.00	20155.00	17990	20240325	-12.84	12920	20230726	21.36	17990	-12.84	20240325	12940	21.17	20240703	17990	-12.84	20240325	12920	21.36	20230726	0.46	N	005250	500	253 억	3945819	N	N	496	N	N
73	20240719	090212	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15670	-260	5	-1.63	32446770	2070	1.29	15700	15750	15630	20700	11160	15930	15674.77	8.39	0	-544	16550	16240	15890	15580	15230	16065	15405	253	4770	500	11780	10	1	47028210	7369	-14.34	0.78	12	0.00	-1093.00	20155.00	17990	20240325	-12.90	12920	20230726	21.28	17990	-12.90	20240325	12940	21.10	20240703	17990	-12.90	20240325	12920	21.28	20230726	0.46	N	005250	500	253 억	3945819	N	N	496	N	N
74	20240718	160200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15930	-90	5	-0.56	2539358570	160238	257.55	16160	16200	15540	20800	11220	16020	15847.36	8.30	0	43286	16326	16172	16016	15862	15706	16250	15940	253	4780	500	11850	10	1	47028210	7492	-14.57	0.79	12	0.34	-1093.00	20155.00	17990	20240325	-11.45	12920	20230726	23.30	17990	-11.45	20240325	12940	23.11	20240703	17990	-11.45	20240325	12920	23.30	20230726	0.47	N	005250	500	253 억	3905550	N	N	496	N	N
75	20240718	150202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15780	-240	5	-1.50	2360633110	148939	239.39	16160	16200	15540	20800	11220	16020	15849.66	8.30	0	37965	16326	16172	16016	15862	15706	16250	15940	253	4780	500	11850	10	1	47028210	7421	-14.44	0.78	12	0.32	-1093.00	20155.00	17990	20240325	-12.28	12920	20230726	22.14	17990	-12.28	20240325	12940	21.95	20240703	17990	-12.28	20240325	12920	22.14	20230726	0.47	N	005250	500	253 억	3905550	N	N	883	N	N
76	20240718	140159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15790	-230	5	-1.44	1979802080	124763	200.53	16160	16200	15540	20800	11220	16020	15868.50	8.30	0	24106	16326	16172	16016	15862	15706	16250	15940	253	4780	500	11850	10	1	47028210	7426	-14.45	0.78	12	0.27	-1093.00	20155.00	17990	20240325	-12.23	12920	20230726	22.21	17990	-12.23	20240325	12940	22.02	20240703	17990	-12.23	20240325	12920	22.21	20230726	0.47	N	005250	500	253 억	3905550	N	N	883	N	N
77	20240718	130200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15910	-110	5	-0.69	1889800990	119077	191.39	16160	16200	15540	20800	11220	16020	15870.41	8.30	0	22037	16326	16172	16016	15862	15706	16250	15940	253	4780	500	11850	10	1	47028210	7482	-14.56	0.79	12	0.25	-1093.00	20155.00	17990	20240325	-11.56	12920	20230726	23.14	17990	-11.56	20240325	12940	22.95	20240703	17990	-11.56	20240325	12920	23.14	20230726	0.47	N	005250	500	253 억	3905550	N	N	883	N	N
78	20240718	120200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16050	30	2	0.19	1826515690	115110	185.01	16160	16200	15540	20800	11220	16020	15867.57	8.30	0	20753	16326	16172	16016	15862	15706	16250	15940	253	4780	500	11850	10	1	47028210	7548	-14.68	0.80	12	0.24	-1093.00	20155.00	17990	20240325	-10.78	12920	20230726	24.23	17990	-10.78	20240325	12940	24.03	20240703	17990	-10.78	20240325	12920	24.23	20230726	0.47	N	005250	500	253 억	3905550	N	N	883	N	N
79	20240718	110201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15720	-300	5	-1.87	1582837130	99750	160.33	16160	16200	15540	20800	11220	16020	15868.04	8.30	0	15233	16326	16172	16016	15862	15706	16250	15940	253	4780	500	11850	10	1	47028210	7393	-14.38	0.78	12	0.21	-1093.00	20155.00	17990	20240325	-12.62	12920	20230726	21.67	17990	-12.62	20240325	12940	21.48	20240703	17990	-12.62	20240325	12920	21.67	20230726	0.47	N	005250	500	253 억	3905550	N	N	883	N	N
80	20240718	100201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15780	-240	5	-1.50	1453686820	91533	147.12	16160	16200	15540	20800	11220	16020	15881.56	8.30	0	13334	16326	16172	16016	15862	15706	16250	15940	253	4780	500	11850	10	1	47028210	7421	-14.44	0.78	12	0.19	-1093.00	20155.00	17990	20240325	-12.28	12920	20230726	22.14	17990	-12.28	20240325	12940	21.95	20240703	17990	-12.28	20240325	12920	22.14	20230726	0.47	N	005250	500	253 억	3905550	N	N	883	N	N
81	20240718	090203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16190	170	2	1.06	188792340	11679	18.77	16160	16200	16130	20800	11220	16020	16165.11	8.30	0	5110	16326	16172	16016	15862	15706	16250	15940	253	4780	500	11850	10	1	47028210	7614	-14.81	0.80	12	0.02	-1093.00	20155.00	17990	20240325	-10.01	12920	20230726	25.31	17990	-10.01	20240325	12940	25.12	20240703	17990	-10.01	20240325	12920	25.31	20230726	0.47	N	005250	500	253 억	3905550	N	N	883	N	N
82	20240717	160205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16020	200	2	1.26	979398940	61057	80.03	16000	16170	15860	20550	11080	15820	16040.73	8.29	0	7485	16306	16062	15836	15592	15366	15950	15480	253	4730	500	11700	10	1	47028210	7534	-14.66	0.79	12	0.13	-1093.00	20155.00	17990	20240325	-10.95	12920	20230726	23.99	17990	-10.95	20240325	12940	23.80	20240703	17990	-10.95	20240325	12920	23.99	20230726	0.44	N	005250	500	253 억	3899258	N	N	883	N	N
83	20240717	150207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16010	190	2	1.20	758452650	47322	62.03	16000	16170	15860	20550	11080	15820	16027.49	8.29	0	8128	16306	16062	15836	15592	15366	15950	15480	253	4730	500	11700	10	1	47028210	7529	-14.65	0.79	12	0.10	-1093.00	20155.00	17990	20240325	-11.01	12920	20230726	23.92	17990	-11.01	20240325	12940	23.72	20240703	17990	-11.01	20240325	12920	23.92	20230726	0.44	N	005250	500	253 억	3899258	N	N	89	N	N
84	20240717	140206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16050	230	2	1.45	665743950	41528	54.43	16000	16170	15860	20550	11080	15820	16031.21	8.29	0	7244	16306	16062	15836	15592	15366	15950	15480	253	4730	500	11700	10	1	47028210	7548	-14.68	0.80	12	0.09	-1093.00	20155.00	17990	20240325	-10.78	12920	20230726	24.23	17990	-10.78	20240325	12940	24.03	20240703	17990	-10.78	20240325	12920	24.23	20230726	0.44	N	005250	500	253 억	3899258	N	N	89	N	N
85	20240717	130206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15980	160	2	1.01	597611280	37276	48.86	16000	16170	15860	20550	11080	15820	16032.07	8.29	0	6380	16306	16062	15836	15592	15366	15950	15480	253	4730	500	11700	10	1	47028210	7515	-14.62	0.79	12	0.08	-1093.00	20155.00	17990	20240325	-11.17	12920	20230726	23.68	17990	-11.17	20240325	12940	23.49	20240703	17990	-11.17	20240325	12920	23.68	20230726	0.44	N	005250	500	253 억	3899258	N	N	89	N	N
86	20240717	120207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15960	140	2	0.88	540577210	33706	44.18	16000	16170	15860	20550	11080	15820	16038.01	8.29	0	5359	16306	16062	15836	15592	15366	15950	15480	253	4730	500	11700	10	1	47028210	7506	-14.60	0.79	12	0.07	-1093.00	20155.00	17990	20240325	-11.28	12920	20230726	23.53	17990	-11.28	20240325	12940	23.34	20240703	17990	-11.28	20240325	12920	23.53	20230726	0.44	N	005250	500	253 억	3899258	N	N	89	N	N
87	20240717	110206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15990	170	2	1.07	488274680	30436	39.90	16000	16170	15860	20550	11080	15820	16042.67	8.29	0	4385	16306	16062	15836	15592	15366	15950	15480	253	4730	500	11700	10	1	47028210	7520	-14.63	0.79	12	0.06	-1093.00	20155.00	17990	20240325	-11.12	12920	20230726	23.76	17990	-11.12	20240325	12940	23.57	20240703	17990	-11.12	20240325	12920	23.76	20230726	0.44	N	005250	500	253 억	3899258	N	N	89	N	N
88	20240717	100206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15950	130	2	0.82	398812680	24830	32.55	16000	16170	15860	20550	11080	15820	16061.73	8.29	0	4473	16306	16062	15836	15592	15366	15950	15480	253	4730	500	11700	10	1	47028210	7501	-14.59	0.79	12	0.05	-1093.00	20155.00	17990	20240325	-11.34	12920	20230726	23.45	17990	-11.34	20240325	12940	23.26	20240703	17990	-11.34	20240325	12920	23.45	20230726	0.44	N	005250	500	253 억	3899258	N	N	89	N	N
89	20240717	090153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15900	80	2	0.51	39646320	2488	3.26	16000	16000	15900	20550	11080	15820	15935.02	8.29	0	-1507	16306	16062	15836	15592	15366	15950	15480	253	4730	500	11700	10	1	47028210	7477	-14.55	0.79	12	0.01	-1093.00	20155.00	17990	20240325	-11.62	12920	20230726	23.07	17990	-11.62	20240325	12940	22.87	20240703	17990	-11.62	20240325	12920	23.07	20230726	0.44	N	005250	500	253 억	3899258	N	N	89	N	N
90	20240716	160206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15820	-130	5	-0.82	1205879060	76227	61.51	15990	16080	15610	20700	11170	15950	15819.58	8.28	0	2293	16256	16102	15826	15672	15396	16180	15750	253	4750	500	11800	10	1	47028210	7440	-14.47	0.78	12	0.16	-1093.00	20155.00	17990	20240325	-12.06	12920	20230726	22.45	17990	-12.06	20240325	12940	22.26	20240703	17990	-12.06	20240325	12920	22.45	20230726	0.43	N	005250	500	253 억	3895804	N	N	89	N	N
91	20240716	150208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15750	-200	5	-1.25	1148869970	72617	58.59	15990	16080	15610	20700	11170	15950	15820.95	8.28	0	2675	16256	16102	15826	15672	15396	16180	15750	253	4750	500	11800	10	1	47028210	7407	-14.41	0.78	12	0.15	-1093.00	20155.00	17990	20240325	-12.45	12920	20230726	21.90	17990	-12.45	20240325	12940	21.72	20240703	17990	-12.45	20240325	12920	21.90	20230726	0.43	N	005250	500	253 억	3895804	N	N	308	N	N
92	20240716	140208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15810	-140	5	-0.88	979972530	61910	49.95	15990	16080	15610	20700	11170	15950	15828.99	8.28	0	2458	16256	16102	15826	15672	15396	16180	15750	253	4750	500	11800	10	1	47028210	7435	-14.46	0.78	12	0.13	-1093.00	20155.00	17990	20240325	-12.12	12920	20230726	22.37	17990	-12.12	20240325	12940	22.18	20240703	17990	-12.12	20240325	12920	22.37	20230726	0.43	N	005250	500	253 억	3895804	N	N	308	N	N
93	20240716	130207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15790	-160	5	-1.00	873744300	55174	44.52	15990	16080	15610	20700	11170	15950	15836.16	8.28	0	2955	16256	16102	15826	15672	15396	16180	15750	253	4750	500	11800	10	1	47028210	7426	-14.45	0.78	12	0.12	-1093.00	20155.00	17990	20240325	-12.23	12920	20230726	22.21	17990	-12.23	20240325	12940	22.02	20240703	17990	-12.23	20240325	12920	22.21	20230726	0.43	N	005250	500	253 억	3895804	N	N	308	N	N
94	20240716	120208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15780	-170	5	-1.07	824343530	52048	42.00	15990	16080	15610	20700	11170	15950	15838.14	8.28	0	2165	16256	16102	15826	15672	15396	16180	15750	253	4750	500	11800	10	1	47028210	7421	-14.44	0.78	12	0.11	-1093.00	20155.00	17990	20240325	-12.28	12920	20230726	22.14	17990	-12.28	20240325	12940	21.95	20240703	17990	-12.28	20240325	12920	22.14	20230726	0.43	N	005250	500	253 억	3895804	N	N	308	N	N
95	20240716	110208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15700	-250	5	-1.57	742462660	46851	37.80	15990	16080	15610	20700	11170	15950	15847.32	8.28	0	402	16256	16102	15826	15672	15396	16180	15750	253	4750	500	11800	10	1	47028210	7383	-14.36	0.78	12	0.10	-1093.00	20155.00	17990	20240325	-12.73	12920	20230726	21.52	17990	-12.73	20240325	12940	21.33	20240703	17990	-12.73	20240325	12920	21.52	20230726	0.43	N	005250	500	253 억	3895804	N	N	308	N	N
96	20240716	100207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15730	-220	5	-1.38	493524480	30981	25.00	15990	16080	15730	20700	11170	15950	15929.91	8.28	0	-1015	16256	16102	15826	15672	15396	16180	15750	253	4750	500	11800	10	1	47028210	7398	-14.39	0.78	12	0.07	-1093.00	20155.00	17990	20240325	-12.56	12920	20230726	21.75	17990	-12.56	20240325	12940	21.56	20240703	17990	-12.56	20240325	12920	21.75	20230726	0.43	N	005250	500	253 억	3895804	N	N	308	N	N
97	20240716	090206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15880	-70	5	-0.44	55096350	3459	2.79	15990	15990	15860	20700	11170	15950	15928.40	8.28	0	-514	16256	16102	15826	15672	15396	16180	15750	253	4750	500	11800	10	1	47028210	7468	-14.53	0.79	12	0.01	-1093.00	20155.00	17990	20240325	-11.73	12920	20230726	22.91	17990	-11.73	20240325	12940	22.72	20240703	17990	-11.73	20240325	12920	22.91	20230726	0.43	N	005250	500	253 억	3895804	N	N	308	N	N
98	20240715	160204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15950	450	2	2.90	1958532060	123790	88.07	15710	15980	15550	20150	10850	15500	15821.38	8.30	0	-11567	15926	15712	15456	15242	14986	15820	15350	253	4650	500	11470	10	1	47028210	7501	-14.59	0.79	12	0.26	-1093.00	20155.00	17990	20240325	-11.34	12920	20230726	23.45	17990	-11.34	20240325	12940	23.26	20240703	17990	-11.34	20240325	12920	23.45	20230726	0.37	N	005250	500	253 억	3904319	N	N	308	N	N
99	20240715	150205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15940	440	2	2.84	1804663290	114143	81.21	15710	15980	15550	20150	10850	15500	15810.55	8.30	0	-9293	15926	15712	15456	15242	14986	15820	15350	253	4650	500	11470	10	1	47028210	7496	-14.58	0.79	12	0.24	-1093.00	20155.00	17990	20240325	-11.40	12920	20230726	23.37	17990	-11.40	20240325	12940	23.18	20240703	17990	-11.40	20240325	12920	23.37	20230726	0.37	N	005250	500	253 억	3904319	N	N	468	N	N
100	20240715	140205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15910	410	2	2.65	1567848750	99281	70.64	15710	15940	15550	20150	10850	15500	15792.03	8.30	0	-16287	15926	15712	15456	15242	14986	15820	15350	253	4650	500	11470	10	1	47028210	7482	-14.56	0.79	12	0.21	-1093.00	20155.00	17990	20240325	-11.56	12920	20230726	23.14	17990	-11.56	20240325	12940	22.95	20240703	17990	-11.56	20240325	12920	23.14	20230726	0.37	N	005250	500	253 억	3904319	N	N	468	N	N
101	20240715	130205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15850	350	2	2.26	1357704200	86037	61.21	15710	15940	15550	20150	10850	15500	15780.47	8.30	0	-18971	15926	15712	15456	15242	14986	15820	15350	253	4650	500	11470	10	1	47028210	7454	-14.50	0.79	12	0.18	-1093.00	20155.00	17990	20240325	-11.90	12920	20230726	22.68	17990	-11.90	20240325	12940	22.49	20240703	17990	-11.90	20240325	12920	22.68	20230726	0.37	N	005250	500	253 억	3904319	N	N	468	N	N
102	20240715	120206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15860	360	2	2.32	1286038970	81515	58.00	15710	15940	15550	20150	10850	15500	15776.72	8.30	0	-18824	15926	15712	15456	15242	14986	15820	15350	253	4650	500	11470	10	1	47028210	7459	-14.51	0.79	12	0.17	-1093.00	20155.00	17990	20240325	-11.84	12920	20230726	22.76	17990	-11.84	20240325	12940	22.57	20240703	17990	-11.84	20240325	12920	22.76	20230726	0.37	N	005250	500	253 억	3904319	N	N	468	N	N
103	20240715	110205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15680	180	2	1.16	945387150	60030	42.71	15710	15930	15550	20150	10850	15500	15748.58	8.30	0	-15158	15926	15712	15456	15242	14986	15820	15350	253	4650	500	11470	10	1	47028210	7374	-14.35	0.78	12	0.13	-1093.00	20155.00	17990	20240325	-12.84	12920	20230726	21.36	17990	-12.84	20240325	12940	21.17	20240703	17990	-12.84	20240325	12920	21.36	20230726	0.37	N	005250	500	253 억	3904319	N	N	468	N	N
104	20240715	100206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15570	70	2	0.45	820003050	52024	37.01	15710	15930	15570	20150	10850	15500	15762.01	8.30	0	-13520	15926	15712	15456	15242	14986	15820	15350	253	4650	500	11470	10	1	47028210	7322	-14.25	0.77	12	0.11	-1093.00	20155.00	17990	20240325	-13.45	12920	20230726	20.51	17990	-13.45	20240325	12940	20.32	20240703	17990	-13.45	20240325	12920	20.51	20230726	0.37	N	005250	500	253 억	3904319	N	N	468	N	N
105	20240715	090206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15650	150	2	0.97	22703930	1446	1.03	15710	15730	15590	20150	10850	15500	15701.20	8.30	0	-147	15926	15712	15456	15242	14986	15820	15350	253	4650	500	11470	10	1	47028210	7360	-14.32	0.78	12	0.00	-1093.00	20155.00	17990	20240325	-13.01	12920	20230726	21.13	17990	-13.01	20240325	12940	20.94	20240703	17990	-13.01	20240325	12920	21.13	20230726	0.37	N	005250	500	253 억	3904319	N	N	468	N	N
106	20240712	160204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15500	440	2	2.92	2155923890	139410	73.44	15230	15670	15200	19570	10550	15060	15464.62	8.29	0	11960	15966	15512	14836	14382	13706	15740	14610	253	4510	500	11140	10	1	47028210	7289	-14.18	0.77	12	0.30	-1093.00	20155.00	17990	20240325	-13.84	12920	20230726	19.97	17990	-13.84	20240325	12940	19.78	20240703	17990	-13.84	20240325	12920	19.97	20230726	0.37	N	005250	500	253 억	3896671	N	N	468	N	N
107	20240712	150204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15500	440	2	2.92	2029920320	131277	69.15	15230	15670	15200	19570	10550	15060	15462.88	8.29	0	9990	15966	15512	14836	14382	13706	15740	14610	253	4510	500	11140	10	1	47028210	7289	-14.18	0.77	12	0.28	-1093.00	20155.00	17990	20240325	-13.84	12920	20230726	19.97	17990	-13.84	20240325	12940	19.78	20240703	17990	-13.84	20240325	12920	19.97	20230726	0.37	N	005250	500	253 억	3896671	N	N	231	N	N
108	20240712	140206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15340	280	2	1.86	1800176980	116435	61.33	15230	15670	15200	19570	10550	15060	15460.79	8.29	0	7184	15966	15512	14836	14382	13706	15740	14610	253	4510	500	11140	10	1	47028210	7214	-14.03	0.76	12	0.25	-1093.00	20155.00	17990	20240325	-14.73	12920	20230726	18.73	17990	-14.73	20240325	12940	18.55	20240703	17990	-14.73	20240325	12920	18.73	20230726	0.37	N	005250	500	253 억	3896671	N	N	231	N	N
109	20240712	130205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15300	240	2	1.59	1757605240	113657	59.87	15230	15670	15200	19570	10550	15060	15464.12	8.29	0	6775	15966	15512	14836	14382	13706	15740	14610	253	4510	500	11140	10	1	47028210	7195	-14.00	0.76	12	0.24	-1093.00	20155.00	17990	20240325	-14.95	12920	20230726	18.42	17990	-14.95	20240325	12940	18.24	20240703	17990	-14.95	20240325	12920	18.42	20230726	0.37	N	005250	500	253 억	3896671	N	N	231	N	N
110	20240712	120205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15340	280	2	1.86	1543834220	99701	52.52	15230	15670	15200	19570	10550	15060	15484.64	8.29	0	7036	15966	15512	14836	14382	13706	15740	14610	253	4510	500	11140	10	1	47028210	7214	-14.03	0.76	12	0.21	-1093.00	20155.00	17990	20240325	-14.73	12920	20230726	18.73	17990	-14.73	20240325	12940	18.55	20240703	17990	-14.73	20240325	12920	18.73	20230726	0.37	N	005250	500	253 억	3896671	N	N	231	N	N
111	20240712	110204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15490	430	2	2.86	1422195090	91799	48.36	15230	15670	15200	19570	10550	15060	15492.49	8.29	0	10961	15966	15512	14836	14382	13706	15740	14610	253	4510	500	11140	10	1	47028210	7285	-14.17	0.77	12	0.20	-1093.00	20155.00	17990	20240325	-13.90	12920	20230726	19.89	17990	-13.90	20240325	12940	19.71	20240703	17990	-13.90	20240325	12920	19.89	20230726	0.37	N	005250	500	253 억	3896671	N	N	231	N	N
112	20240712	100205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15300	240	2	1.59	1197999100	77273	40.71	15230	15670	15200	19570	10550	15060	15503.46	8.29	0	11668	15966	15512	14836	14382	13706	15740	14610	253	4510	500	11140	10	1	47028210	7195	-14.00	0.76	12	0.16	-1093.00	20155.00	17990	20240325	-14.95	12920	20230726	18.42	17990	-14.95	20240325	12940	18.24	20240703	17990	-14.95	20240325	12920	18.42	20230726	0.37	N	005250	500	253 억	3896671	N	N	231	N	N
113	20240712	090204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15290	230	2	1.53	66354610	4351	2.29	15230	15290	15200	19570	10550	15060	15250.43	8.29	0	-174	15966	15512	14836	14382	13706	15740	14610	253	4510	500	11140	10	1	47028210	7191	-13.99	0.76	12	0.01	-1093.00	20155.00	17990	20240325	-15.01	12920	20230726	18.34	17990	-15.01	20240325	12940	18.16	20240703	17990	-15.01	20240325	12920	18.34	20230726	0.37	N	005250	500	253 억	3896671	N	N	231	N	N
114	20240711	160203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15060	840	2	5.91	2818517970	189380	294.00	14400	15290	14160	18480	9960	14220	14882.86	8.22	0	31491	14633	14426	14213	14006	13793	14530	14110	253	4260	500	10520	10	1	47028210	7082	-13.78	0.75	12	0.40	-1093.00	20155.00	17990	20240325	-16.29	12920	20230726	16.56	17990	-16.29	20240325	12940	16.38	20240703	17990	-16.29	20240325	12920	16.56	20230726	0.36	N	005250	500	253 억	3864746	N	N	231	N	N
115	20240711	150204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15050	830	2	5.84	2550690280	171588	266.37	14400	15290	14160	18480	9960	14220	14865.20	8.22	0	33266	14633	14426	14213	14006	13793	14530	14110	253	4260	500	10520	10	1	47028210	7078	-13.77	0.75	12	0.36	-1093.00	20155.00	17990	20240325	-16.34	12920	20230726	16.49	17990	-16.34	20240325	12940	16.31	20240703	17990	-16.34	20240325	12920	16.49	20230726	0.36	N	005250	500	253 억	3864746	N	N	907	N	N
116	20240711	140205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15170	950	2	6.68	2086308510	140937	218.79	14400	15200	14160	18480	9960	14220	14803.13	8.22	0	25610	14633	14426	14213	14006	13793	14530	14110	253	4260	500	10520	10	1	47028210	7134	-13.88	0.75	12	0.30	-1093.00	20155.00	17990	20240325	-15.68	12920	20230726	17.41	17990	-15.68	20240325	12940	17.23	20240703	17990	-15.68	20240325	12920	17.41	20230726	0.36	N	005250	500	253 억	3864746	N	N	907	N	N
117	20240711	130204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15110	890	2	6.26	1731829890	117463	182.35	14400	15200	14160	18480	9960	14220	14743.62	8.22	0	20539	14633	14426	14213	14006	13793	14530	14110	253	4260	500	10520	10	1	47028210	7106	-13.82	0.75	12	0.25	-1093.00	20155.00	17990	20240325	-16.01	12920	20230726	16.95	17990	-16.01	20240325	12940	16.77	20240703	17990	-16.01	20240325	12920	16.95	20230726	0.36	N	005250	500	253 억	3864746	N	N	907	N	N
118	20240711	120205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14880	660	2	4.64	1005940430	69045	107.19	14400	14940	14160	18480	9960	14220	14569.35	8.22	0	3699	14633	14426	14213	14006	13793	14530	14110	253	4260	500	10520	10	1	47028210	6998	-13.61	0.74	12	0.15	-1093.00	20155.00	17990	20240325	-17.29	12920	20230726	15.17	17990	-17.29	20240325	12940	14.99	20240703	17990	-17.29	20240325	12920	15.17	20230726	0.36	N	005250	500	253 억	3864746	N	N	907	N	N
119	20240711	110204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14470	250	2	1.76	479056320	33273	51.65	14400	14520	14160	18480	9960	14220	14397.75	8.22	0	-3818	14633	14426	14213	14006	13793	14530	14110	253	4260	500	10520	10	1	47028210	6805	-13.24	0.72	12	0.07	-1093.00	20155.00	17990	20240325	-19.57	12920	20230726	12.00	17990	-19.57	20240325	12940	11.82	20240703	17990	-19.57	20240325	12920	12.00	20230726	0.36	N	005250	500	253 억	3864746	N	N	907	N	N
120	20240711	100203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14440	220	2	1.55	276629560	19264	29.91	14400	14440	14160	18480	9960	14220	14359.92	8.22	0	-4531	14633	14426	14213	14006	13793	14530	14110	253	4260	500	10520	10	1	47028210	6791	-13.21	0.72	12	0.04	-1093.00	20155.00	17990	20240325	-19.73	12920	20230726	11.76	17990	-19.73	20240325	12940	11.59	20240703	17990	-19.73	20240325	12920	11.76	20230726	0.36	N	005250	500	253 억	3864746	N	N	907	N	N
121	20240711	090204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14160	-60	5	-0.42	24317320	1701	2.64	14400	14400	14160	18480	9960	14220	14295.90	8.22	0	-854	14633	14426	14213	14006	13793	14530	14110	253	4260	500	10520	10	1	47028210	6659	-12.96	0.70	12	0.00	-1093.00	20155.00	17990	20240325	-21.29	12920	20230726	9.60	17990	-21.29	20240325	12940	9.43	20240703	17990	-21.29	20240325	12920	9.60	20230726	0.36	N	005250	500	253 억	3864746	N	N	907	N	N
122	20240710	160204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14220	220	2	1.57	916569330	64330	96.22	14000	14420	14000	18200	9800	14000	14247.97	8.20	0	5344	14293	14146	13983	13836	13673	14220	13910	253	4200	500	10360	10	1	47028210	6687	-13.01	0.71	12	0.14	-1093.00	20155.00	17990	20240325	-20.96	12920	20230726	10.06	17990	-20.96	20240325	12940	9.89	20240703	17990	-20.96	20240325	12920	10.06	20230726	0.36	N	005250	500	253 억	3855891	N	N	907	N	N
123	20240710	150204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14260	260	2	1.86	858786300	60269	90.15	14000	14420	14000	18200	9800	14000	14249.26	8.20	0	5558	14293	14146	13983	13836	13673	14220	13910	253	4200	500	10360	10	1	47028210	6706	-13.05	0.71	12	0.13	-1093.00	20155.00	17990	20240325	-20.73	12920	20230726	10.37	17990	-20.73	20240325	12940	10.20	20240703	17990	-20.73	20240325	12920	10.37	20230726	0.36	N	005250	500	253 억	3855891	N	N	546	N	N
124	20240710	140204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14250	250	2	1.79	726415880	50985	76.26	14000	14420	14000	18200	9800	14000	14247.69	8.20	0	6025	14293	14146	13983	13836	13673	14220	13910	253	4200	500	10360	10	1	47028210	6702	-13.04	0.71	12	0.11	-1093.00	20155.00	17990	20240325	-20.79	12920	20230726	10.29	17990	-20.79	20240325	12940	10.12	20240703	17990	-20.79	20240325	12920	10.29	20230726	0.36	N	005250	500	253 억	3855891	N	N	546	N	N
125	20240710	130204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14310	310	2	2.21	665823840	46730	69.90	14000	14420	14000	18200	9800	14000	14248.37	8.20	0	5653	14293	14146	13983	13836	13673	14220	13910	253	4200	500	10360	10	1	47028210	6730	-13.09	0.71	12	0.10	-1093.00	20155.00	17990	20240325	-20.46	12920	20230726	10.76	17990	-20.46	20240325	12940	10.59	20240703	17990	-20.46	20240325	12920	10.76	20230726	0.36	N	005250	500	253 억	3855891	N	N	546	N	N
126	20240710	120204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14250	250	2	1.79	582618380	40903	61.18	14000	14420	14000	18200	9800	14000	14243.96	8.20	0	4321	14293	14146	13983	13836	13673	14220	13910	253	4200	500	10360	10	1	47028210	6702	-13.04	0.71	12	0.09	-1093.00	20155.00	17990	20240325	-20.79	12920	20230726	10.29	17990	-20.79	20240325	12940	10.12	20240703	17990	-20.79	20240325	12920	10.29	20230726	0.36	N	005250	500	253 억	3855891	N	N	546	N	N
127	20240710	110206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14410	410	2	2.93	483110410	33938	50.76	14000	14420	14000	18200	9800	14000	14235.16	8.20	0	5452	14293	14146	13983	13836	13673	14220	13910	253	4200	500	10360	10	1	47028210	6777	-13.18	0.71	12	0.07	-1093.00	20155.00	17990	20240325	-19.90	12920	20230726	11.53	17990	-19.90	20240325	12940	11.36	20240703	17990	-19.90	20240325	12920	11.53	20230726	0.36	N	005250	500	253 억	3855891	N	N	546	N	N
128	20240710	100203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14230	230	2	1.64	268253000	18935	28.32	14000	14280	14000	18200	9800	14000	14167.13	8.20	0	-2466	14293	14146	13983	13836	13673	14220	13910	253	4200	500	10360	10	1	47028210	6692	-13.02	0.71	12	0.04	-1093.00	20155.00	17990	20240325	-20.90	12920	20230726	10.14	17990	-20.90	20240325	12940	9.97	20240703	17990	-20.90	20240325	12920	10.14	20230726	0.36	N	005250	500	253 억	3855891	N	N	546	N	N
129	20240710	090204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14010	10	2	0.07	26419750	1886	2.82	14000	14070	14000	18200	9800	14000	14008.40	8.20	0	-75	14293	14146	13983	13836	13673	14220	13910	253	4200	500	10360	10	1	47028210	6589	-12.82	0.70	12	0.00	-1093.00	20155.00	17990	20240325	-22.12	12920	20230726	8.44	17990	-22.12	20240325	12940	8.27	20240703	17990	-22.12	20240325	12920	8.44	20230726	0.36	N	005250	500	253 억	3855891	N	N	546	N	N
130	20240709	160204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14000	400	2	2.94	933257320	66711	173.35	13880	14130	13820	17680	9520	13600	13989.56	8.18	0	10688	13833	13716	13623	13506	13413	13670	13460	253	4080	500	10060	10	1	47028210	6584	-12.81	0.69	12	0.14	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	12940	8.19	20240703	17990	-22.18	20240325	12920	8.36	20230726	0.38	N	005250	500	253 억	3846255	N	N	546	N	N
131	20240709	150204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14080	480	2	3.53	900331580	64367	167.26	13880	14130	13820	17680	9520	13600	13987.47	8.18	0	10351	13833	13716	13623	13506	13413	13670	13460	253	4080	500	10060	10	1	47028210	6622	-12.88	0.70	12	0.14	-1093.00	20155.00	17990	20240325	-21.73	12920	20230726	8.98	17990	-21.73	20240325	12940	8.81	20240703	17990	-21.73	20240325	12920	8.98	20230726	0.38	N	005250	500	253 억	3846255	N	N	1119	N	N
132	20240709	140204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14020	420	2	3.09	801884970	57355	149.04	13880	14130	13820	17680	9520	13600	13981.08	8.18	0	8707	13833	13716	13623	13506	13413	13670	13460	253	4080	500	10060	10	1	47028210	6593	-12.83	0.70	12	0.12	-1093.00	20155.00	17990	20240325	-22.07	12920	20230726	8.51	17990	-22.07	20240325	12940	8.35	20240703	17990	-22.07	20240325	12920	8.51	20230726	0.38	N	005250	500	253 억	3846255	N	N	1119	N	N
133	20240709	130204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14000	400	2	2.94	749999240	53647	139.40	13880	14130	13820	17680	9520	13600	13980.26	8.18	0	8838	13833	13716	13623	13506	13413	13670	13460	253	4080	500	10060	10	1	47028210	6584	-12.81	0.69	12	0.11	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	12940	8.19	20240703	17990	-22.18	20240325	12920	8.36	20230726	0.38	N	005250	500	253 억	3846255	N	N	1119	N	N
134	20240709	120205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14010	410	2	3.01	697449290	49894	129.65	13880	14130	13820	17680	9520	13600	13978.62	8.18	0	10619	13833	13716	13623	13506	13413	13670	13460	253	4080	500	10060	10	1	47028210	6589	-12.82	0.70	12	0.11	-1093.00	20155.00	17990	20240325	-22.12	12920	20230726	8.44	17990	-22.12	20240325	12940	8.27	20240703	17990	-22.12	20240325	12920	8.44	20230726	0.38	N	005250	500	253 억	3846255	N	N	1119	N	N
135	20240709	110204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13980	380	2	2.79	674509950	48254	125.39	13880	14130	13820	17680	9520	13600	13978.32	8.18	0	10413	13833	13716	13623	13506	13413	13670	13460	253	4080	500	10060	10	1	47028210	6575	-12.79	0.69	12	0.10	-1093.00	20155.00	17990	20240325	-22.29	12920	20230726	8.20	17990	-22.29	20240325	12940	8.04	20240703	17990	-22.29	20240325	12920	8.20	20230726	0.38	N	005250	500	253 억	3846255	N	N	1119	N	N
136	20240709	100204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13990	390	2	2.87	597955310	42781	111.17	13880	14130	13820	17680	9520	13600	13977.12	8.18	0	11138	13833	13716	13623	13506	13413	13670	13460	253	4080	500	10060	10	1	47028210	6579	-12.80	0.69	12	0.09	-1093.00	20155.00	17990	20240325	-22.23	12920	20230726	8.28	17990	-22.23	20240325	12940	8.11	20240703	17990	-22.23	20240325	12920	8.28	20230726	0.38	N	005250	500	253 억	3846255	N	N	1119	N	N
137	20240709	090204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13890	290	2	2.13	8654180	624	1.62	13880	13890	13840	17680	9520	13600	13868.88	8.18	0	158	13833	13716	13623	13506	13413	13670	13460	253	4080	500	10060	10	1	47028210	6532	-12.71	0.69	12	0.00	-1093.00	20155.00	17990	20240325	-22.79	12920	20230726	7.51	17990	-22.79	20240325	12940	7.34	20240703	17990	-22.79	20240325	12920	7.51	20230726	0.38	N	005250	500	253 억	3846255	N	N	1119	N	N
138	20240708	160203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13600	0	3	0.00	517406630	37995	29.71	13640	13740	13530	17680	9520	13600	13617.76	8.18	0	-2403	14273	13936	13563	13226	12853	14105	13395	253	4080	500	10060	10	1	47028210	6396	-12.44	0.67	12	0.08	-1093.00	20155.00	17990	20240325	-24.40	12920	20230726	5.26	17990	-24.40	20240325	12940	5.10	20240703	17990	-24.40	20240325	12920	5.26	20230726	0.38	N	005250	500	253 억	3845167	N	N	1119	N	N
139	20240708	150204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13610	10	2	0.07	430528890	31606	24.72	13640	13740	13530	17680	9520	13600	13621.75	8.18	0	-1821	14273	13936	13563	13226	12853	14105	13395	253	4080	500	10060	10	1	47028210	6401	-12.45	0.68	12	0.07	-1093.00	20155.00	17990	20240325	-24.35	12920	20230726	5.34	17990	-24.35	20240325	12940	5.18	20240703	17990	-24.35	20240325	12920	5.34	20230726	0.38	N	005250	500	253 억	3845167	N	N	2666	N	N
140	20240708	140204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13620	20	2	0.15	368567570	27057	21.16	13640	13740	13530	17680	9520	13600	13621.89	8.18	0	-2965	14273	13936	13563	13226	12853	14105	13395	253	4080	500	10060	10	1	47028210	6405	-12.46	0.68	12	0.06	-1093.00	20155.00	17990	20240325	-24.29	12920	20230726	5.42	17990	-24.29	20240325	12940	5.26	20240703	17990	-24.29	20240325	12920	5.42	20230726	0.38	N	005250	500	253 억	3845167	N	N	2666	N	N
141	20240708	130203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13560	-40	5	-0.29	327285420	24020	18.78	13640	13740	13530	17680	9520	13600	13625.54	8.18	0	-4300	14273	13936	13563	13226	12853	14105	13395	253	4080	500	10060	10	1	47028210	6377	-12.41	0.67	12	0.05	-1093.00	20155.00	17990	20240325	-24.62	12920	20230726	4.95	17990	-24.62	20240325	12940	4.79	20240703	17990	-24.62	20240325	12920	4.95	20230726	0.38	N	005250	500	253 억	3845167	N	N	2666	N	N
142	20240708	120204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13600	0	3	0.00	278987120	20464	16.00	13640	13740	13530	17680	9520	13600	13633.07	8.18	0	-4540	14273	13936	13563	13226	12853	14105	13395	253	4080	500	10060	10	1	47028210	6396	-12.44	0.67	12	0.04	-1093.00	20155.00	17990	20240325	-24.40	12920	20230726	5.26	17990	-24.40	20240325	12940	5.10	20240703	17990	-24.40	20240325	12920	5.26	20230726	0.38	N	005250	500	253 억	3845167	N	N	2666	N	N
143	20240708	110202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13660	60	2	0.44	165152140	12080	9.45	13640	13740	13640	17680	9520	13600	13671.53	8.18	0	-5685	14273	13936	13563	13226	12853	14105	13395	253	4080	500	10060	10	1	47028210	6424	-12.50	0.68	12	0.03	-1093.00	20155.00	17990	20240325	-24.07	12920	20230726	5.73	17990	-24.07	20240325	12940	5.56	20240703	17990	-24.07	20240325	12920	5.73	20230726	0.38	N	005250	500	253 억	3845167	N	N	2666	N	N
144	20240708	100203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13670	70	2	0.51	131317110	9607	7.51	13640	13740	13640	17680	9520	13600	13668.90	8.18	0	-5298	14273	13936	13563	13226	12853	14105	13395	253	4080	500	10060	10	1	47028210	6429	-12.51	0.68	12	0.02	-1093.00	20155.00	17990	20240325	-24.01	12920	20230726	5.80	17990	-24.01	20240325	12940	5.64	20240703	17990	-24.01	20240325	12920	5.80	20230726	0.38	N	005250	500	253 억	3845167	N	N	2666	N	N
145	20240708	090203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13660	60	2	0.44	15669610	1148	0.90	13640	13700	13640	17680	9520	13600	13649.49	8.18	0	-661	14273	13936	13563	13226	12853	14105	13395	253	4080	500	10060	10	1	47028210	6424	-12.50	0.68	12	0.00	-1093.00	20155.00	17990	20240325	-24.07	12920	20230726	5.73	17990	-24.07	20240325	12940	5.56	20240703	17990	-24.07	20240325	12920	5.73	20230726	0.38	N	005250	500	253 억	3845167	N	N	2666	N	N
146	20240705	160203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13600	400	2	3.03	1744058900	127723	156.80	13200	13900	13190	17160	9240	13200	13655.08	8.13	0	37819	13493	13346	13173	13026	12853	13420	13100	253	3960	500	9760	10	1	47028210	6396	-12.44	0.67	12	0.27	-1093.00	20155.00	17990	20240325	-24.40	12920	20230726	5.26	17990	-24.40	20240325	12940	5.10	20240703	17990	-24.40	20240325	12920	5.26	20230726	0.35	N	005250	500	253 억	3821701	N	N	2666	N	N
147	20240705	150203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13620	420	2	3.18	1661431780	121666	149.37	13200	13900	13190	17160	9240	13200	13655.73	8.13	0	36583	13493	13346	13173	13026	12853	13420	13100	253	3960	500	9760	10	1	47028210	6405	-12.46	0.68	12	0.26	-1093.00	20155.00	17990	20240325	-24.29	12920	20230726	5.42	17990	-24.29	20240325	12940	5.26	20240703	17990	-24.29	20240325	12920	5.42	20230726	0.35	N	005250	500	253 억	3821701	N	N	411	N	N
148	20240705	140204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13660	460	2	3.48	1547062500	113273	139.06	13200	13900	13190	17160	9240	13200	13657.88	8.13	0	37440	13493	13346	13173	13026	12853	13420	13100	253	3960	500	9760	10	1	47028210	6424	-12.50	0.68	12	0.24	-1093.00	20155.00	17990	20240325	-24.07	12920	20230726	5.73	17990	-24.07	20240325	12940	5.56	20240703	17990	-24.07	20240325	12920	5.73	20230726	0.35	N	005250	500	253 억	3821701	N	N	411	N	N
149	20240705	130202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13840	640	2	4.85	1368691670	100325	123.17	13200	13900	13190	17160	9240	13200	13642.64	8.13	0	35978	13493	13346	13173	13026	12853	13420	13100	253	3960	500	9760	10	1	47028210	6509	-12.66	0.69	12	0.21	-1093.00	20155.00	17990	20240325	-23.07	12920	20230726	7.12	17990	-23.07	20240325	12940	6.96	20240703	17990	-23.07	20240325	12920	7.12	20230726	0.35	N	005250	500	253 억	3821701	N	N	411	N	N
150	20240705	120203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13800	600	2	4.55	1283846300	94168	115.61	13200	13900	13190	17160	9240	13200	13633.64	8.13	0	36241	13493	13346	13173	13026	12853	13420	13100	253	3960	500	9760	10	1	47028210	6490	-12.63	0.68	12	0.20	-1093.00	20155.00	17990	20240325	-23.29	12920	20230726	6.81	17990	-23.29	20240325	12940	6.65	20240703	17990	-23.29	20240325	12920	6.81	20230726	0.35	N	005250	500	253 억	3821701	N	N	411	N	N
151	20240705	110202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13750	550	2	4.17	979935820	72208	88.65	13200	13800	13190	17160	9240	13200	13571.09	8.13	0	26448	13493	13346	13173	13026	12853	13420	13100	253	3960	500	9760	10	1	47028210	6466	-12.58	0.68	12	0.15	-1093.00	20155.00	17990	20240325	-23.57	12920	20230726	6.42	17990	-23.57	20240325	12940	6.26	20240703	17990	-23.57	20240325	12920	6.42	20230726	0.35	N	005250	500	253 억	3821701	N	N	411	N	N
152	20240705	100202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13700	500	2	3.79	707535110	52371	64.29	13200	13700	13190	17160	9240	13200	13510.14	8.13	0	23075	13493	13346	13173	13026	12853	13420	13100	253	3960	500	9760	10	1	47028210	6443	-12.53	0.68	12	0.11	-1093.00	20155.00	17990	20240325	-23.85	12920	20230726	6.04	17990	-23.85	20240325	12940	5.87	20240703	17990	-23.85	20240325	12920	6.04	20230726	0.35	N	005250	500	253 억	3821701	N	N	411	N	N
153	20240705	090203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13330	130	2	0.98	45100820	3394	4.17	13200	13330	13190	17160	9240	13200	13288.76	8.13	0	-2315	13493	13346	13173	13026	12853	13420	13100	253	3960	500	9760	10	1	47028210	6269	-12.20	0.66	12	0.01	-1093.00	20155.00	17990	20240325	-25.90	12920	20230726	3.17	17990	-25.90	20240325	12940	3.01	20240703	17990	-25.90	20240325	12920	3.17	20230726	0.35	N	005250	500	253 억	3821701	N	N	411	N	N
154	20240704	160202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13200	190	2	1.46	1061152650	81008	32.83	13010	13320	13000	16910	9110	13010	13099.23	8.10	90000	13694	14496	13752	13346	12602	12196	13550	12400	253	3900	500	9620	10	1	47028210	6208	-12.08	0.65	12	0.17	-1093.00	20155.00	17990	20240325	-26.63	12920	20230726	2.17	17990	-26.63	20240325	12940	2.01	20240703	17990	-26.63	20240325	12920	2.17	20230726	0.34	N	005250	500	253 억	3811257	N	N	411	N	N
155	20240704	150203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13080	70	2	0.54	954974140	72933	29.56	13010	13320	13000	16910	9110	13010	13093.86	8.10	90000	12571	14496	13752	13346	12602	12196	13550	12400	253	3900	500	9620	10	1	47028210	6151	-11.97	0.65	12	0.16	-1093.00	20155.00	17990	20240325	-27.29	12920	20230726	1.24	17990	-27.29	20240325	12940	1.08	20240703	17990	-27.29	20240325	12920	1.24	20230726	0.34	N	005250	500	253 억	3811257	N	N	55	N	N
156	20240704	140202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13050	40	2	0.31	833906010	63666	25.80	13010	13320	13000	16910	9110	13010	13098.14	8.10	90000	10733	14496	13752	13346	12602	12196	13550	12400	253	3900	500	9620	10	1	47028210	6137	-11.94	0.65	12	0.14	-1093.00	20155.00	17990	20240325	-27.46	12920	20230726	1.01	17990	-27.46	20240325	12940	0.85	20240703	17990	-27.46	20240325	12920	1.01	20230726	0.34	N	005250	500	253 억	3811257	N	N	55	N	N
157	20240704	130203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13020	10	2	0.08	721733160	55073	22.32	13010	13320	13000	16910	9110	13010	13105.03	8.10	90000	7392	14496	13752	13346	12602	12196	13550	12400	253	3900	500	9620	10	1	47028210	6123	-11.91	0.65	12	0.12	-1093.00	20155.00	17990	20240325	-27.63	12920	20230726	0.77	17990	-27.63	20240325	12940	0.62	20240703	17990	-27.63	20240325	12920	0.77	20230726	0.34	N	005250	500	253 억	3811257	N	N	55	N	N
158	20240704	120202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13010	0	3	0.00	620472150	47295	19.17	13010	13320	13000	16910	9110	13010	13119.19	8.10	90000	5051	14496	13752	13346	12602	12196	13550	12400	253	3900	500	9620	10	1	47028210	6118	-11.90	0.65	12	0.10	-1093.00	20155.00	17990	20240325	-27.68	12920	20230726	0.70	17990	-27.68	20240325	12940	0.54	20240703	17990	-27.68	20240325	12920	0.70	20230726	0.34	N	005250	500	253 억	3811257	N	N	55	N	N
159	20240704	110202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13010	0	3	0.00	535793720	40787	16.53	13010	13320	13010	16910	9110	13010	13136.38	8.10	90000	6735	14496	13752	13346	12602	12196	13550	12400	253	3900	500	9620	10	1	47028210	6118	-11.90	0.65	12	0.09	-1093.00	20155.00	17990	20240325	-27.68	12920	20230726	0.70	17990	-27.68	20240325	12940	0.54	20240703	17990	-27.68	20240325	12920	0.70	20230726	0.34	N	005250	500	253 억	3811257	N	N	55	N	N
160	20240704	100202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13040	30	2	0.23	437857330	33267	13.48	13010	13320	13010	16910	9110	13010	13161.91	8.10	90000	7033	14496	13752	13346	12602	12196	13550	12400	253	3900	500	9620	10	1	47028210	6132	-11.93	0.65	12	0.07	-1093.00	20155.00	17990	20240325	-27.52	12920	20230726	0.93	17990	-27.52	20240325	12940	0.77	20240703	17990	-27.52	20240325	12920	0.93	20230726	0.34	N	005250	500	253 억	3811257	N	N	55	N	N
161	20240704	090202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13010	0	3	0.00	48082780	3695	1.50	13010	13090	13010	16910	9110	13010	13012.93	8.10	90000	725	14496	13752	13346	12602	12196	13550	12400	253	3900	500	9620	10	1	47028210	6118	-11.90	0.65	12	0.01	-1093.00	20155.00	17990	20240325	-27.68	12920	20230726	0.70	17990	-27.68	20240325	12940	0.54	20240703	17990	-27.68	20240325	12920	0.70	20230726	0.34	N	005250	500	253 억	3811257	N	N	55	N	N
162	20240703	160201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13010	-1000	5	-7.14	3252870750	246341	626.89	14000	14090	12940	18210	9810	14010	13205.93	7.94	0	-35992	14163	14086	13993	13916	13823	14125	13955	253	4200	500	10360	10	1	47028210	6118	-11.90	0.65	12	0.52	-1093.00	20155.00	17990	20240325	-27.68	12920	20230726	0.70	17990	-27.68	20240325	12940	0.54	20240703	17990	-27.68	20240325	12920	0.70	20230726	0.35	N	005250	500	253 억	3731736	N	N	55	N	N
163	20240703	150202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13010	-1000	5	-7.14	3086183130	233528	594.28	14000	14090	12940	18210	9810	14010	13215.47	7.94	0	-33944	14163	14086	13993	13916	13823	14125	13955	253	4200	500	10360	10	1	47028210	6118	-11.90	0.65	12	0.50	-1093.00	20155.00	17990	20240325	-27.68	12920	20230726	0.70	17990	-27.68	20240325	12940	0.54	20240703	17990	-27.68	20240325	12920	0.70	20230726	0.35	N	005250	500	253 억	3731736	N	N	20	N	N
164	20240703	140202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	12960	-1050	5	-7.49	2807644040	212124	539.81	14000	14090	12940	18210	9810	14010	13235.86	7.94	0	-33544	14163	14086	13993	13916	13823	14125	13955	253	4200	500	10360	10	1	47028210	6095	-11.86	0.64	12	0.45	-1093.00	20155.00	17990	20240325	-27.96	12920	20230726	0.31	17990	-27.96	20240325	12940	0.15	20240703	17990	-27.96	20240325	12920	0.31	20230726	0.35	N	005250	500	253 억	3731736	N	N	20	N	N
165	20240703	130202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13000	-1010	5	-7.21	2213140340	166321	423.25	14000	14090	12940	18210	9810	14010	13306.44	7.94	0	-33634	14163	14086	13993	13916	13823	14125	13955	253	4200	500	10360	10	1	47028210	6114	-11.89	0.65	12	0.35	-1093.00	20155.00	17990	20240325	-27.74	12920	20230726	0.62	17990	-27.74	20240325	12940	0.46	20240703	17990	-27.74	20240325	12920	0.62	20230726	0.35	N	005250	500	253 억	3731736	N	N	20	N	N
166	20240703	120202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13000	-1010	5	-7.21	1617937220	120589	306.87	14000	14090	12990	18210	9810	14010	13416.96	7.94	0	-29264	14163	14086	13993	13916	13823	14125	13955	253	4200	500	10360	10	1	47028210	6114	-11.89	0.65	12	0.26	-1093.00	20155.00	17990	20240325	-27.74	12920	20230726	0.62	17990	-27.74	20240325	12990	0.08	20240703	17990	-27.74	20240325	12920	0.62	20230726	0.35	N	005250	500	253 억	3731736	N	N	20	N	N
167	20240703	110203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13470	-540	5	-3.85	722139060	52693	134.09	14000	14090	13470	18210	9810	14010	13704.65	7.94	0	-20426	14163	14086	13993	13916	13823	14125	13955	253	4200	500	10360	10	1	47028210	6335	-12.32	0.67	12	0.11	-1093.00	20155.00	17990	20240325	-25.13	12920	20230726	4.26	17990	-25.13	20240325	13470	0.00	20240703	17990	-25.13	20240325	12920	4.26	20230726	0.35	N	005250	500	253 억	3731736	N	N	20	N	N
168	20240703	100203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13940	-70	5	-0.50	93764280	6706	17.07	14000	14090	13930	18210	9810	14010	13982.15	7.94	0	-1981	14163	14086	13993	13916	13823	14125	13955	253	4200	500	10360	10	1	47028210	6556	-12.75	0.69	12	0.01	-1093.00	20155.00	17990	20240325	-22.51	12920	20230726	7.89	17990	-22.51	20240325	13770	1.23	20240530	17990	-22.51	20240325	12920	7.89	20230726	0.35	N	005250	500	253 억	3731736	N	N	20	N	N
169	20240703	090202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14010	0	3	0.00	4494280	321	0.82	14000	14010	14000	18210	9810	14010	14000.87	7.94	0	-2	14163	14086	13993	13916	13823	14125	13955	253	4200	500	10360	10	1	47028210	6589	-12.82	0.70	12	0.00	-1093.00	20155.00	17990	20240325	-22.12	12920	20230726	8.44	17990	-22.12	20240325	13770	1.74	20240530	17990	-22.12	20240325	12920	8.44	20230726	0.35	N	005250	500	253 억	3731736	N	N	20	N	N
170	20240702	160202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14010	-120	5	-0.85	547096810	39106	107.55	13990	14070	13900	18360	9900	14130	13990.07	7.98	0	-18121	14283	14206	14063	13986	13843	14245	14025	253	4230	500	10450	10	1	47028210	6589	-12.82	0.70	12	0.08	-1093.00	20155.00	17990	20240325	-22.12	12920	20230726	8.44	17990	-22.12	20240325	13770	1.74	20240530	17990	-22.12	20240325	12920	8.44	20230726	0.34	N	005250	500	253 억	3750698	N	N	20	N	N
171	20240702	150202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14050	-80	5	-0.57	496964340	35532	97.72	13990	14060	13900	18360	9900	14130	13986.39	7.98	0	-16478	14283	14206	14063	13986	13843	14245	14025	253	4230	500	10450	10	1	47028210	6607	-12.85	0.70	12	0.08	-1093.00	20155.00	17990	20240325	-21.90	12920	20230726	8.75	17990	-21.90	20240325	13770	2.03	20240530	17990	-21.90	20240325	12920	8.75	20230726	0.34	N	005250	500	253 억	3750698	N	N	840	N	N
172	20240702	140201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14000	-130	5	-0.92	341382840	24435	67.20	13990	14050	13900	18360	9900	14130	13971.06	7.98	0	-10283	14283	14206	14063	13986	13843	14245	14025	253	4230	500	10450	10	1	47028210	6584	-12.81	0.69	12	0.05	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	13770	1.67	20240530	17990	-22.18	20240325	12920	8.36	20230726	0.34	N	005250	500	253 억	3750698	N	N	840	N	N
173	20240702	130202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14000	-130	5	-0.92	271566280	19445	53.48	13990	14020	13900	18360	9900	14130	13965.87	7.98	0	-8790	14283	14206	14063	13986	13843	14245	14025	253	4230	500	10450	10	1	47028210	6584	-12.81	0.69	12	0.04	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	13770	1.67	20240530	17990	-22.18	20240325	12920	8.36	20230726	0.34	N	005250	500	253 억	3750698	N	N	840	N	N
174	20240702	120202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13980	-150	5	-1.06	186326360	13345	36.70	13990	14020	13900	18360	9900	14130	13962.26	7.98	0	-6344	14283	14206	14063	13986	13843	14245	14025	253	4230	500	10450	10	1	47028210	6575	-12.79	0.69	12	0.03	-1093.00	20155.00	17990	20240325	-22.29	12920	20230726	8.20	17990	-22.29	20240325	13770	1.53	20240530	17990	-22.29	20240325	12920	8.20	20230726	0.34	N	005250	500	253 억	3750698	N	N	840	N	N
175	20240702	110201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13990	-140	5	-0.99	162263410	11622	31.96	13990	14020	13900	18360	9900	14130	13961.75	7.98	0	-6278	14283	14206	14063	13986	13843	14245	14025	253	4230	500	10450	10	1	47028210	6579	-12.80	0.69	12	0.02	-1093.00	20155.00	17990	20240325	-22.23	12920	20230726	8.28	17990	-22.23	20240325	13770	1.60	20240530	17990	-22.23	20240325	12920	8.28	20230726	0.34	N	005250	500	253 억	3750698	N	N	840	N	N
176	20240702	100202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13920	-210	5	-1.49	134431210	9629	26.48	13990	14010	13900	18360	9900	14130	13961.08	7.98	0	-5899	14283	14206	14063	13986	13843	14245	14025	253	4230	500	10450	10	1	47028210	6546	-12.74	0.69	12	0.02	-1093.00	20155.00	17990	20240325	-22.62	12920	20230726	7.74	17990	-22.62	20240325	13770	1.09	20240530	17990	-22.62	20240325	12920	7.74	20230726	0.34	N	005250	500	253 억	3750698	N	N	840	N	N
177	20240702	090202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13990	-140	5	-0.99	28071710	2008	5.52	13990	14010	13940	18360	9900	14130	13979.94	7.98	0	-895	14283	14206	14063	13986	13843	14245	14025	253	4230	500	10450	10	1	47028210	6579	-12.80	0.69	12	0.00	-1093.00	20155.00	17990	20240325	-22.23	12920	20230726	8.28	17990	-22.23	20240325	13770	1.60	20240530	17990	-22.23	20240325	12920	8.28	20230726	0.34	N	005250	500	253 억	3750698	N	N	840	N	N
178	20240701	160201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14130	140	2	1.00	510166300	36296	165.70	14030	14140	13920	18180	9800	13990	14055.71	7.97	0	-855	14083	14036	13983	13936	13883	14040	13940	253	4190	500	10350	10	1	47028210	6645	-12.93	0.70	12	0.08	-1093.00	20155.00	17990	20240325	-21.46	12920	20230726	9.37	17990	-21.46	20240325	13770	2.61	20240530	17990	-21.46	20240325	12920	9.37	20230726	0.35	N	005250	500	253 억	3749687	N	N	840	N	N
179	20240701	150202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14100	110	2	0.79	423272420	30136	137.58	14030	14140	13920	18180	9800	13990	14045.41	7.97	0	-611	14083	14036	13983	13936	13883	14040	13940	253	4190	500	10350	10	1	47028210	6631	-12.90	0.70	12	0.06	-1093.00	20155.00	17990	20240325	-21.62	12920	20230726	9.13	17990	-21.62	20240325	13770	2.40	20240530	17990	-21.62	20240325	12920	9.13	20230726	0.35	N	005250	500	253 억	3749687	N	N	671	N	N
180	20240701	140201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14090	100	2	0.71	281670650	20093	91.73	14030	14140	13920	18180	9800	13990	14018.35	7.97	0	-919	14083	14036	13983	13936	13883	14040	13940	253	4190	500	10350	10	1	47028210	6626	-12.89	0.70	12	0.04	-1093.00	20155.00	17990	20240325	-21.68	12920	20230726	9.06	17990	-21.68	20240325	13770	2.32	20240530	17990	-21.68	20240325	12920	9.06	20230726	0.35	N	005250	500	253 억	3749687	N	N	671	N	N
181	20240701	130202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14090	100	2	0.71	264932640	18906	86.31	14030	14140	13920	18180	9800	13990	14013.15	7.97	0	-897	14083	14036	13983	13936	13883	14040	13940	253	4190	500	10350	10	1	47028210	6626	-12.89	0.70	12	0.04	-1093.00	20155.00	17990	20240325	-21.68	12920	20230726	9.06	17990	-21.68	20240325	13770	2.32	20240530	17990	-21.68	20240325	12920	9.06	20230726	0.35	N	005250	500	253 억	3749687	N	N	671	N	N
182	20240701	120202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14110	120	2	0.86	248198220	17719	80.89	14030	14140	13920	18180	9800	13990	14007.46	7.97	0	-1092	14083	14036	13983	13936	13883	14040	13940	253	4190	500	10350	10	1	47028210	6636	-12.91	0.70	12	0.04	-1093.00	20155.00	17990	20240325	-21.57	12920	20230726	9.21	17990	-21.57	20240325	13770	2.47	20240530	17990	-21.57	20240325	12920	9.21	20230726	0.35	N	005250	500	253 억	3749687	N	N	671	N	N
183	20240701	110201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14000	10	2	0.07	90949620	6500	29.67	14030	14030	13920	18180	9800	13990	13992.25	7.97	0	-342	14083	14036	13983	13936	13883	14040	13940	253	4190	500	10350	10	1	47028210	6584	-12.81	0.69	12	0.01	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	13770	1.67	20240530	17990	-22.18	20240325	12920	8.36	20230726	0.35	N	005250	500	253 억	3749687	N	N	671	N	N
184	20240701	100201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13990	0	3	0.00	31328310	2240	10.23	14030	14030	13920	18180	9800	13990	13985.85	7.97	0	-177	14083	14036	13983	13936	13883	14040	13940	253	4190	500	10350	10	1	47028210	6579	-12.80	0.69	12	0.00	-1093.00	20155.00	17990	20240325	-22.23	12920	20230726	8.28	17990	-22.23	20240325	13770	1.60	20240530	17990	-22.23	20240325	12920	8.28	20230726	0.35	N	005250	500	253 억	3749687	N	N	671	N	N
185	20240701	090202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13930	-60	5	-0.43	5485990	392	1.79	14030	14030	13920	18180	9800	13990	13994.87	7.97	0	-206	14083	14036	13983	13936	13883	14040	13940	253	4190	500	10350	10	1	47028210	6551	-12.74	0.69	12	0.00	-1093.00	20155.00	17990	20240325	-22.57	12920	20230726	7.82	17990	-22.57	20240325	13770	1.16	20240530	17990	-22.57	20240325	12920	7.82	20230726	0.35	N	005250	500	253 억	3749687	N	N	671	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History