KissMeData/018260/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

88 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	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	160334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147600	1000	2	0.68	17814292400	120551	63.34	147600	149300	146300	190500	102700	146600	147773.99	19.29	1646	153533	150066	148333	144866	143133	149200	144000	387	43900	500	114340	100	1	77377800	114210	16.47	1.32	12	0.16	8962.00	111913.00	174000	20231214	-15.17	119900	20230726	23.10	173000	-14.68	20240223	142100	3.87	20240627	174000	-15.17	20231214	122900	20.10	20230731	0.10	N	018260	500	386 억	14928297	N	N	96	N	N
3	20240731	150335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147600	1000	2	0.68	13300091900	89959	47.27	147600	149300	146300	190500	102700	146600	147846.22	19.29	5979	153533	150066	148333	144866	143133	149200	144000	387	43900	500	114340	100	1	77377800	114210	16.47	1.32	12	0.12	8962.00	111913.00	174000	20231214	-15.17	119900	20230726	23.10	173000	-14.68	20240223	142100	3.87	20240627	174000	-15.17	20231214	122900	20.10	20230731	0.10	N	018260	500	386 억	14928297	N	N	487	N	N
4	20240731	140338	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148000	1400	2	0.95	10134643500	68542	36.01	147600	149300	146300	190500	102700	146600	147860.43	19.29	4849	153533	150066	148333	144866	143133	149200	144000	387	43900	500	114340	100	1	77377800	114519	16.51	1.32	12	0.09	8962.00	111913.00	174000	20231214	-14.94	119900	20230726	23.44	173000	-14.45	20240223	142100	4.15	20240627	174000	-14.94	20231214	122900	20.42	20230731	0.10	N	018260	500	386 억	14928297	N	N	487	N	N
5	20240731	130336	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148100	1500	2	1.02	7849380800	53101	27.90	147600	149300	146300	190500	102700	146600	147819.95	19.29	2258	153533	150066	148333	144866	143133	149200	144000	387	43900	500	114340	100	1	77377800	114597	16.53	1.32	12	0.07	8962.00	111913.00	174000	20231214	-14.89	119900	20230726	23.52	173000	-14.39	20240223	142100	4.22	20240627	174000	-14.89	20231214	122900	20.50	20230731	0.10	N	018260	500	386 억	14928297	N	N	487	N	N
6	20240731	120338	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147400	800	2	0.55	6014429000	40701	21.38	147600	149300	146300	190500	102700	146600	147771.18	19.29	952	153533	150066	148333	144866	143133	149200	144000	387	43900	500	114340	100	1	77377800	114055	16.45	1.32	12	0.05	8962.00	111913.00	174000	20231214	-15.29	119900	20230726	22.94	173000	-14.80	20240223	142100	3.73	20240627	174000	-15.29	20231214	122900	19.93	20230731	0.10	N	018260	500	386 억	14928297	N	N	487	N	N
7	20240731	110335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147700	1100	2	0.75	4760565400	32207	16.92	147600	149300	146300	190500	102700	146600	147811.70	19.29	264	153533	150066	148333	144866	143133	149200	144000	387	43900	500	114340	100	1	77377800	114287	16.48	1.32	12	0.04	8962.00	111913.00	174000	20231214	-15.11	119900	20230726	23.19	173000	-14.62	20240223	142100	3.94	20240627	174000	-15.11	20231214	122900	20.18	20230731	0.10	N	018260	500	386 억	14928297	N	N	487	N	N
8	20240731	100335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148700	2100	2	1.43	3036205000	20557	10.80	147600	149300	146300	190500	102700	146600	147697.16	19.29	553	153533	150066	148333	144866	143133	149200	144000	387	43900	500	114340	100	1	77377800	115061	16.59	1.33	12	0.03	8962.00	111913.00	174000	20231214	-14.54	119900	20230726	24.02	173000	-14.05	20240223	142100	4.64	20240627	174000	-14.54	20231214	122900	20.99	20230731	0.10	N	018260	500	386 억	14928297	N	N	487	N	N
9	20240731	090331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147200	600	2	0.41	244966800	1661	0.87	147600	147900	146700	190500	102700	146600	147484.18	19.29	-20	153533	150066	148333	144866	143133	149200	144000	387	43900	500	114340	100	1	77377800	113900	16.42	1.32	12	0.00	8962.00	111913.00	174000	20231214	-15.40	119900	20230726	22.77	173000	-14.91	20240223	142100	3.59	20240627	174000	-15.40	20231214	122900	19.77	20230731	0.10	N	018260	500	386 억	14928297	N	N	487	N	N
10	20240730	160326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146600	-6700	5	-4.37	24210466800	163322	268.39	151500	151800	146600	199200	107400	153300	148237.93	19.36	-33587	156500	154900	153100	151500	149700	155700	152300	387	45900	500	119570	100	1	77377800	113436	16.36	1.31	12	0.21	8962.00	111913.00	174000	20231214	-15.75	119900	20230726	22.27	173000	-15.26	20240223	142100	3.17	20240627	174000	-15.75	20231214	122900	19.28	20230731	0.10	N	018260	500	386 억	14977812	N	N	487	N	N
11	20240730	150331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147000	-6300	5	-4.11	18659705200	125501	206.24	151500	151800	147000	199200	107400	153300	148681.69	19.36	-44108	156500	154900	153100	151500	149700	155700	152300	387	45900	500	119570	100	1	77377800	113745	16.40	1.31	12	0.16	8962.00	111913.00	174000	20231214	-15.52	119900	20230726	22.60	173000	-15.03	20240223	142100	3.45	20240627	174000	-15.52	20231214	122900	19.61	20230731	0.10	N	018260	500	386 억	14977812	N	N	510	N	N
12	20240730	140326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148800	-4500	5	-2.94	15837660200	106409	174.86	151500	151800	147300	199200	107400	153300	148837.56	19.36	-38172	156500	154900	153100	151500	149700	155700	152300	387	45900	500	119570	100	1	77377800	115138	16.60	1.33	12	0.14	8962.00	111913.00	174000	20231214	-14.48	119900	20230726	24.10	173000	-13.99	20240223	142100	4.71	20240627	174000	-14.48	20231214	122900	21.07	20230731	0.10	N	018260	500	386 억	14977812	N	N	510	N	N
13	20240730	130332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148200	-5100	5	-3.33	14020910400	94193	154.79	151500	151800	147300	199200	107400	153300	148852.95	19.36	-33115	156500	154900	153100	151500	149700	155700	152300	387	45900	500	119570	100	1	77377800	114674	16.54	1.32	12	0.12	8962.00	111913.00	174000	20231214	-14.83	119900	20230726	23.60	173000	-14.34	20240223	142100	4.29	20240627	174000	-14.83	20231214	122900	20.59	20230731	0.10	N	018260	500	386 억	14977812	N	N	510	N	N
14	20240730	120330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148000	-5300	5	-3.46	10827224100	72572	119.26	151500	151800	147800	199200	107400	153300	149192.80	19.36	-31519	156500	154900	153100	151500	149700	155700	152300	387	45900	500	119570	100	1	77377800	114519	16.51	1.32	12	0.09	8962.00	111913.00	174000	20231214	-14.94	119900	20230726	23.44	173000	-14.45	20240223	142100	4.15	20240627	174000	-14.94	20231214	122900	20.42	20230731	0.10	N	018260	500	386 억	14977812	N	N	510	N	N
15	20240730	110331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148500	-4800	5	-3.13	7996503900	53482	87.89	151500	151800	148500	199200	107400	153300	149517.60	19.36	-23602	156500	154900	153100	151500	149700	155700	152300	387	45900	500	119570	100	1	77377800	114906	16.57	1.33	12	0.07	8962.00	111913.00	174000	20231214	-14.66	119900	20230726	23.85	173000	-14.16	20240223	142100	4.50	20240627	174000	-14.66	20231214	122900	20.83	20230731	0.10	N	018260	500	386 억	14977812	N	N	510	N	N
16	20240730	100332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149400	-3900	5	-2.54	4851898000	32382	53.21	151500	151800	148900	199200	107400	153300	149833.07	19.36	-14066	156500	154900	153100	151500	149700	155700	152300	387	45900	500	119570	100	1	77377800	115602	16.67	1.33	12	0.04	8962.00	111913.00	174000	20231214	-14.14	119900	20230726	24.60	173000	-13.64	20240223	142100	5.14	20240627	174000	-14.14	20231214	122900	21.56	20230731	0.10	N	018260	500	386 억	14977812	N	N	510	N	N
17	20240730	090332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150700	-2600	5	-1.70	1006423000	6662	10.95	151500	151800	150300	199200	107400	153300	151068.86	19.36	-3942	156500	154900	153100	151500	149700	155700	152300	387	45900	500	119570	100	1	77377800	116608	16.82	1.35	12	0.01	8962.00	111913.00	174000	20231214	-13.39	119900	20230726	25.69	173000	-12.89	20240223	142100	6.05	20240627	174000	-13.39	20231214	122900	22.62	20230731	0.10	N	018260	500	386 억	14977812	N	N	510	N	N
18	20240729	160329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153300	100	2	0.07	9320509900	60785	53.78	153200	154700	151300	199100	107300	153200	153335.70	19.35	-1868	157466	155332	153666	151532	149866	156400	152600	387	45900	500	119490	100	1	77377800	118620	17.11	1.37	12	0.08	8962.00	111913.00	174000	20231214	-11.90	119900	20230726	27.86	173000	-11.39	20240223	142100	7.88	20240627	174000	-11.90	20231214	122900	24.74	20230731	0.11	N	018260	500	386 억	14973710	N	N	510	N	N
19	20240729	150330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153600	400	2	0.26	6742532600	43969	38.90	153200	154700	151300	199100	107300	153200	153347.42	19.35	97	157466	155332	153666	151532	149866	156400	152600	387	45900	500	119490	100	1	77377800	118852	17.14	1.37	12	0.06	8962.00	111913.00	174000	20231214	-11.72	119900	20230726	28.11	173000	-11.21	20240223	142100	8.09	20240627	174000	-11.72	20231214	122900	24.98	20230731	0.11	N	018260	500	386 억	14973710	N	N	404	N	N
20	20240729	140332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153600	400	2	0.26	5733220300	37404	33.09	153200	154700	151300	199100	107300	153200	153278.27	19.35	1347	157466	155332	153666	151532	149866	156400	152600	387	45900	500	119490	100	1	77377800	118852	17.14	1.37	12	0.05	8962.00	111913.00	174000	20231214	-11.72	119900	20230726	28.11	173000	-11.21	20240223	142100	8.09	20240627	174000	-11.72	20231214	122900	24.98	20230731	0.11	N	018260	500	386 억	14973710	N	N	404	N	N
21	20240729	130337	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153800	600	2	0.39	4874631700	31813	28.15	153200	154700	151300	199100	107300	153200	153227.66	19.35	1897	157466	155332	153666	151532	149866	156400	152600	387	45900	500	119490	100	1	77377800	119007	17.16	1.37	12	0.04	8962.00	111913.00	174000	20231214	-11.61	119900	20230726	28.27	173000	-11.10	20240223	142100	8.23	20240627	174000	-11.61	20231214	122900	25.14	20230731	0.11	N	018260	500	386 억	14973710	N	N	404	N	N
22	20240729	120330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153700	500	2	0.33	4390953900	28669	25.36	153200	154700	151300	199100	107300	153200	153160.34	19.35	2468	157466	155332	153666	151532	149866	156400	152600	387	45900	500	119490	100	1	77377800	118930	17.15	1.37	12	0.04	8962.00	111913.00	174000	20231214	-11.67	119900	20230726	28.19	173000	-11.16	20240223	142100	8.16	20240627	174000	-11.67	20231214	122900	25.06	20230731	0.11	N	018260	500	386 억	14973710	N	N	404	N	N
23	20240729	110330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154300	1100	2	0.72	3920490200	25611	22.66	153200	154700	151300	199100	107300	153200	153078.37	19.35	2990	157466	155332	153666	151532	149866	156400	152600	387	45900	500	119490	100	1	77377800	119394	17.22	1.38	12	0.03	8962.00	111913.00	174000	20231214	-11.32	119900	20230726	28.69	173000	-10.81	20240223	142100	8.59	20240627	174000	-11.32	20231214	122900	25.55	20230731	0.11	N	018260	500	386 억	14973710	N	N	404	N	N
24	20240729	100329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153700	500	2	0.33	2730866500	17896	15.83	153200	154700	151300	199100	107300	153200	152596.47	19.35	1680	157466	155332	153666	151532	149866	156400	152600	387	45900	500	119490	100	1	77377800	118930	17.15	1.37	12	0.02	8962.00	111913.00	174000	20231214	-11.67	119900	20230726	28.19	173000	-11.16	20240223	142100	8.16	20240627	174000	-11.67	20231214	122900	25.06	20230731	0.11	N	018260	500	386 억	14973710	N	N	404	N	N
25	20240729	090328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153200	0	3	0.00	108588300	709	0.63	153200	154700	152900	199100	107300	153200	153156.98	19.35	-98	157466	155332	153666	151532	149866	156400	152600	387	45900	500	119490	100	1	77377800	118543	17.09	1.37	12	0.00	8962.00	111913.00	174000	20231214	-11.95	119900	20230726	27.77	173000	-11.45	20240223	142100	7.81	20240627	174000	-11.95	20231214	122900	24.65	20230731	0.11	N	018260	500	386 억	14973710	N	N	404	N	N
26	20240726	160323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153200	1800	2	1.19	17387704300	113006	126.48	152500	155800	152000	196800	106000	151400	153865.99	19.37	27799	153733	152566	151033	149866	148333	151800	149100	387	45400	500	118090	100	1	77377800	118543	17.09	1.37	12	0.15	8962.00	111913.00	174000	20231214	-11.95	119900	20230726	27.77	173000	-11.45	20240223	142100	7.81	20240627	174000	-11.95	20231214	119900	27.77	20230726	0.11	N	018260	500	386 억	14989176	N	N	404	N	N
27	20240726	150326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153300	1900	2	1.25	14353745600	93206	104.32	152500	155800	152000	196800	106000	151400	154001.04	19.37	18335	153733	152566	151033	149866	148333	151800	149100	387	45400	500	118090	100	1	77377800	118620	17.11	1.37	12	0.12	8962.00	111913.00	174000	20231214	-11.90	119900	20230726	27.86	173000	-11.39	20240223	142100	7.88	20240627	174000	-11.90	20231214	119900	27.86	20230726	0.11	N	018260	500	386 억	14989176	N	N	1185	N	N
28	20240726	140329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153900	2500	2	1.65	11537759500	74914	83.84	152500	155800	152000	196800	106000	151400	154014.41	19.37	12624	153733	152566	151033	149866	148333	151800	149100	387	45400	500	118090	100	1	77377800	119084	17.17	1.38	12	0.10	8962.00	111913.00	174000	20231214	-11.55	119900	20230726	28.36	173000	-11.04	20240223	142100	8.30	20240627	174000	-11.55	20231214	119900	28.36	20230726	0.11	N	018260	500	386 억	14989176	N	N	1185	N	N
29	20240726	130328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153900	2500	2	1.65	8808971000	57155	63.97	152500	155800	152000	196800	106000	151400	154125.62	19.37	5839	153733	152566	151033	149866	148333	151800	149100	387	45400	500	118090	100	1	77377800	119084	17.17	1.38	12	0.07	8962.00	111913.00	174000	20231214	-11.55	119900	20230726	28.36	173000	-11.04	20240223	142100	8.30	20240627	174000	-11.55	20231214	119900	28.36	20230726	0.11	N	018260	500	386 억	14989176	N	N	1185	N	N
30	20240726	120328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153800	2400	2	1.59	7511927900	48728	54.54	152500	155800	152000	196800	106000	151400	154162.04	19.37	4382	153733	152566	151033	149866	148333	151800	149100	387	45400	500	118090	100	1	77377800	119007	17.16	1.37	12	0.06	8962.00	111913.00	174000	20231214	-11.61	119900	20230726	28.27	173000	-11.10	20240223	142100	8.23	20240627	174000	-11.61	20231214	119900	28.27	20230726	0.11	N	018260	500	386 억	14989176	N	N	1185	N	N
31	20240726	110327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153700	2300	2	1.52	6313886600	40931	45.81	152500	155800	152000	196800	106000	151400	154258.86	19.37	3940	153733	152566	151033	149866	148333	151800	149100	387	45400	500	118090	100	1	77377800	118930	17.15	1.37	12	0.05	8962.00	111913.00	174000	20231214	-11.67	119900	20230726	28.19	173000	-11.16	20240223	142100	8.16	20240627	174000	-11.67	20231214	119900	28.19	20230726	0.11	N	018260	500	386 억	14989176	N	N	1185	N	N
32	20240726	100329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153500	2100	2	1.39	4607970300	29861	33.42	152500	155800	152000	196800	106000	151400	154316.83	19.37	4909	153733	152566	151033	149866	148333	151800	149100	387	45400	500	118090	100	1	77377800	118775	17.13	1.37	12	0.04	8962.00	111913.00	174000	20231214	-11.78	119900	20230726	28.02	173000	-11.27	20240223	142100	8.02	20240627	174000	-11.78	20231214	119900	28.02	20230726	0.11	N	018260	500	386 억	14989176	N	N	1185	N	N
33	20240726	090327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152500	1100	2	0.73	475996100	3117	3.49	152500	153600	152000	196800	106000	151400	152721.99	19.37	1344	153733	152566	151033	149866	148333	151800	149100	387	45400	500	118090	100	1	77377800	118001	17.02	1.36	12	0.00	8962.00	111913.00	174000	20231214	-12.36	119900	20230726	27.19	173000	-11.85	20240223	142100	7.32	20240627	174000	-12.36	20231214	119900	27.19	20230726	0.11	N	018260	500	386 억	14989176	N	N	1185	N	N
34	20240725	160326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151400	500	2	0.33	13381918200	88677	142.05	152200	152200	149500	196100	105700	150900	150905.54	19.35	21308	154900	152900	151300	149300	147700	153900	150300	387	45200	500	117700	100	1	77377800	117150	16.89	1.35	12	0.11	8962.00	111913.00	174000	20231214	-12.99	119900	20230726	26.27	173000	-12.49	20240223	142100	6.54	20240627	174000	-12.99	20231214	119900	26.27	20230726	0.11	N	018260	500	386 억	14969885	N	N	1185	N	N
35	20240725	150331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151500	600	2	0.40	11080920400	73479	117.70	152200	152200	149500	196100	105700	150900	150803.91	19.35	18981	154900	152900	151300	149300	147700	153900	150300	387	45200	500	117700	100	1	77377800	117227	16.90	1.35	12	0.09	8962.00	111913.00	174000	20231214	-12.93	119900	20230726	26.36	173000	-12.43	20240223	142100	6.62	20240627	174000	-12.93	20231214	119900	26.36	20230726	0.11	N	018260	500	386 억	14969885	N	N	412	N	N
36	20240725	140329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150400	-500	5	-0.33	8154247600	54126	86.70	152200	152200	149500	196100	105700	150900	150653.06	19.35	9925	154900	152900	151300	149300	147700	153900	150300	387	45200	500	117700	100	1	77377800	116376	16.78	1.34	12	0.07	8962.00	111913.00	174000	20231214	-13.56	119900	20230726	25.44	173000	-13.06	20240223	142100	5.84	20240627	174000	-13.56	20231214	119900	25.44	20230726	0.11	N	018260	500	386 억	14969885	N	N	412	N	N
37	20240725	130329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150900	0	3	0.00	6395363900	42448	68.00	152200	152200	149500	196100	105700	150900	150663.49	19.35	7306	154900	152900	151300	149300	147700	153900	150300	387	45200	500	117700	100	1	77377800	116763	16.84	1.35	12	0.05	8962.00	111913.00	174000	20231214	-13.28	119900	20230726	25.85	173000	-12.77	20240223	142100	6.19	20240627	174000	-13.28	20231214	119900	25.85	20230726	0.11	N	018260	500	386 억	14969885	N	N	412	N	N
38	20240725	120329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151500	600	2	0.40	5288890600	35109	56.24	152200	152200	149500	196100	105700	150900	150642.02	19.35	5929	154900	152900	151300	149300	147700	153900	150300	387	45200	500	117700	100	1	77377800	117227	16.90	1.35	12	0.05	8962.00	111913.00	174000	20231214	-12.93	119900	20230726	26.36	173000	-12.43	20240223	142100	6.62	20240627	174000	-12.93	20231214	119900	26.36	20230726	0.11	N	018260	500	386 억	14969885	N	N	412	N	N
39	20240725	110326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150300	-600	5	-0.40	3685002100	24495	39.24	152200	152200	149500	196100	105700	150900	150438.95	19.35	3442	154900	152900	151300	149300	147700	153900	150300	387	45200	500	117700	100	1	77377800	116299	16.77	1.34	12	0.03	8962.00	111913.00	174000	20231214	-13.62	119900	20230726	25.35	173000	-13.12	20240223	142100	5.77	20240627	174000	-13.62	20231214	119900	25.35	20230726	0.11	N	018260	500	386 억	14969885	N	N	412	N	N
40	20240725	100327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150600	-300	5	-0.20	2252732000	14977	23.99	152200	152200	149500	196100	105700	150900	150412.77	19.35	370	154900	152900	151300	149300	147700	153900	150300	387	45200	500	117700	100	1	77377800	116531	16.80	1.35	12	0.02	8962.00	111913.00	174000	20231214	-13.45	119900	20230726	25.60	173000	-12.95	20240223	142100	5.98	20240627	174000	-13.45	20231214	119900	25.60	20230726	0.11	N	018260	500	386 억	14969885	N	N	412	N	N
41	20240725	090327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150000	-900	5	-0.60	636728000	4202	6.73	152200	152200	150000	196100	105700	150900	151529.75	19.35	1101	154900	152900	151300	149300	147700	153900	150300	387	45200	500	117700	100	1	77377800	116067	16.74	1.34	12	0.01	8962.00	111913.00	174000	20231214	-13.79	119900	20230726	25.10	173000	-13.29	20240223	142100	5.56	20240627	174000	-13.79	20231214	119900	25.10	20230726	0.11	N	018260	500	386 억	14969885	N	N	412	N	N
42	20240724	160324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150900	-100	5	-0.07	9433324400	62376	53.15	150100	153300	149700	196300	105700	151000	151233.45	19.34	-860	157266	154132	152366	149232	147466	153250	148350	387	45300	500	117780	100	1	77377800	116763	16.84	1.35	12	0.08	8962.00	111913.00	174000	20231214	-13.28	119900	20230726	25.85	173000	-12.77	20240223	142100	6.19	20240627	174000	-13.28	20231214	119900	25.85	20230726	0.11	N	018260	500	386 억	14967224	N	N	412	N	N
43	20240724	150328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151100	100	2	0.07	7666807000	50667	43.17	150100	153300	149700	196300	105700	151000	151317.56	19.34	-691	157266	154132	152366	149232	147466	153250	148350	387	45300	500	117780	100	1	77377800	116918	16.86	1.35	12	0.07	8962.00	111913.00	174000	20231214	-13.16	119900	20230726	26.02	173000	-12.66	20240223	142100	6.33	20240627	174000	-13.16	20231214	119900	26.02	20230726	0.11	N	018260	500	386 억	14967224	N	N	17	N	N
44	20240724	140330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150600	-400	5	-0.26	5989727900	39573	33.72	150100	153300	149700	196300	105700	151000	151358.95	19.34	337	157266	154132	152366	149232	147466	153250	148350	387	45300	500	117780	100	1	77377800	116531	16.80	1.35	12	0.05	8962.00	111913.00	174000	20231214	-13.45	119900	20230726	25.60	173000	-12.95	20240223	142100	5.98	20240627	174000	-13.45	20231214	119900	25.60	20230726	0.11	N	018260	500	386 억	14967224	N	N	17	N	N
45	20240724	130327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151800	800	2	0.53	4913865200	32446	27.65	150100	153300	149700	196300	105700	151000	151447.49	19.34	1873	157266	154132	152366	149232	147466	153250	148350	387	45300	500	117780	100	1	77377800	117460	16.94	1.36	12	0.04	8962.00	111913.00	174000	20231214	-12.76	119900	20230726	26.61	173000	-12.25	20240223	142100	6.83	20240627	174000	-12.76	20231214	119900	26.61	20230726	0.11	N	018260	500	386 억	14967224	N	N	17	N	N
46	20240724	120330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152500	1500	2	0.99	4142094400	27377	23.33	150100	153300	149700	196300	105700	151000	151298.33	19.34	1546	157266	154132	152366	149232	147466	153250	148350	387	45300	500	117780	100	1	77377800	118001	17.02	1.36	12	0.04	8962.00	111913.00	174000	20231214	-12.36	119900	20230726	27.19	173000	-11.85	20240223	142100	7.32	20240627	174000	-12.36	20231214	119900	27.19	20230726	0.11	N	018260	500	386 억	14967224	N	N	17	N	N
47	20240724	110329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151600	600	2	0.40	2703628900	17946	15.29	150100	152100	149700	196300	105700	151000	150653.57	19.34	-1086	157266	154132	152366	149232	147466	153250	148350	387	45300	500	117780	100	1	77377800	117305	16.92	1.35	12	0.02	8962.00	111913.00	174000	20231214	-12.87	119900	20230726	26.44	173000	-12.37	20240223	142100	6.69	20240627	174000	-12.87	20231214	119900	26.44	20230726	0.11	N	018260	500	386 억	14967224	N	N	17	N	N
48	20240724	100328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151200	200	2	0.13	2038504400	13552	11.55	150100	151400	149700	196300	105700	151000	150420.93	19.34	-1451	157266	154132	152366	149232	147466	153250	148350	387	45300	500	117780	100	1	77377800	116995	16.87	1.35	12	0.02	8962.00	111913.00	174000	20231214	-13.10	119900	20230726	26.11	173000	-12.60	20240223	142100	6.40	20240627	174000	-13.10	20231214	119900	26.11	20230726	0.11	N	018260	500	386 억	14967224	N	N	17	N	N
49	20240724	090327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149800	-1200	5	-0.79	419207900	2795	2.38	150100	150800	149700	196300	105700	151000	149984.94	19.34	-980	157266	154132	152366	149232	147466	153250	148350	387	45300	500	117780	100	1	77377800	115912	16.72	1.34	12	0.00	8962.00	111913.00	174000	20231214	-13.91	119900	20230726	24.94	173000	-13.41	20240223	142100	5.42	20240627	174000	-13.91	20231214	119900	24.94	20230726	0.11	N	018260	500	386 억	14967224	N	N	17	N	N
50	20240723	160322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151000	-2600	5	-1.69	17788354000	117325	103.85	153800	155500	150600	199600	107600	153600	151616.61	19.31	18200	161066	157332	155066	151332	149066	156200	150200	387	46000	500	119800	100	1	77377800	116840	16.85	1.35	12	0.15	8962.00	111913.00	174000	20231214	-13.22	119900	20230726	25.94	173000	-12.72	20240223	142100	6.26	20240627	174000	-13.22	20231214	119900	25.94	20230726	0.11	N	018260	500	386 억	14941055	N	N	17	N	N
51	20240723	150332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151300	-2300	5	-1.50	15394567900	101486	89.83	153800	155500	150600	199600	107600	153600	151691.54	19.31	12490	161066	157332	155066	151332	149066	156200	150200	387	46000	500	119800	100	1	77377800	117073	16.88	1.35	12	0.13	8962.00	111913.00	174000	20231214	-13.05	119900	20230726	26.19	173000	-12.54	20240223	142100	6.47	20240627	174000	-13.05	20231214	119900	26.19	20230726	0.11	N	018260	500	386 억	14941055	N	N	546	N	N
52	20240723	140325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150900	-2700	5	-1.76	12343366600	81316	71.97	153800	155500	150600	199600	107600	153600	151795.05	19.31	4314	161066	157332	155066	151332	149066	156200	150200	387	46000	500	119800	100	1	77377800	116763	16.84	1.35	12	0.11	8962.00	111913.00	174000	20231214	-13.28	119900	20230726	25.85	173000	-12.77	20240223	142100	6.19	20240627	174000	-13.28	20231214	119900	25.85	20230726	0.11	N	018260	500	386 억	14941055	N	N	546	N	N
53	20240723	130323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150900	-2700	5	-1.76	10296762800	67774	59.99	153800	155500	150600	199600	107600	153600	151927.92	19.31	2987	161066	157332	155066	151332	149066	156200	150200	387	46000	500	119800	100	1	77377800	116763	16.84	1.35	12	0.09	8962.00	111913.00	174000	20231214	-13.28	119900	20230726	25.85	173000	-12.77	20240223	142100	6.19	20240627	174000	-13.28	20231214	119900	25.85	20230726	0.11	N	018260	500	386 억	14941055	N	N	546	N	N
54	20240723	120327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150900	-2700	5	-1.76	7848308000	51558	45.64	153800	155500	150700	199600	107600	153600	152222.89	19.31	340	161066	157332	155066	151332	149066	156200	150200	387	46000	500	119800	100	1	77377800	116763	16.84	1.35	12	0.07	8962.00	111913.00	174000	20231214	-13.28	119900	20230726	25.85	173000	-12.77	20240223	142100	6.19	20240627	174000	-13.28	20231214	119900	25.85	20230726	0.11	N	018260	500	386 억	14941055	N	N	546	N	N
55	20240723	110326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151000	-2600	5	-1.69	5166675800	33810	29.93	153800	155500	151000	199600	107600	153600	152815.02	19.31	-3969	161066	157332	155066	151332	149066	156200	150200	387	46000	500	119800	100	1	77377800	116840	16.85	1.35	12	0.04	8962.00	111913.00	174000	20231214	-13.22	119900	20230726	25.94	173000	-12.72	20240223	142100	6.26	20240627	174000	-13.22	20231214	119900	25.94	20230726	0.11	N	018260	500	386 억	14941055	N	N	546	N	N
56	20240723	100325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152700	-900	5	-0.59	2356859500	15333	13.57	153800	155500	152600	199600	107600	153600	153711.57	19.31	-3973	161066	157332	155066	151332	149066	156200	150200	387	46000	500	119800	100	1	77377800	118156	17.04	1.36	12	0.02	8962.00	111913.00	174000	20231214	-12.24	119900	20230726	27.36	173000	-11.73	20240223	142100	7.46	20240627	174000	-12.24	20231214	119900	27.36	20230726	0.11	N	018260	500	386 억	14941055	N	N	546	N	N
57	20240723	090327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154500	900	2	0.59	281421200	1828	1.62	153800	154700	153800	199600	107600	153600	153950.33	19.31	-383	161066	157332	155066	151332	149066	156200	150200	387	46000	500	119800	100	1	77377800	119549	17.24	1.38	12	0.00	8962.00	111913.00	174000	20231214	-11.21	119900	20230726	28.86	173000	-10.69	20240223	142100	8.73	20240627	174000	-11.21	20231214	119900	28.86	20230726	0.11	N	018260	500	386 억	14941055	N	N	546	N	N
58	20240722	160322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153600	-2100	5	-1.35	17535600600	112949	145.80	157000	158800	152800	202000	109000	155700	155252.95	19.32	-14263	158233	156966	155133	153866	152033	157600	154500	387	46300	500	121440	100	1	77377800	118852	17.14	1.37	12	0.15	8962.00	111913.00	174000	20231214	-11.72	119300	20230714	28.75	173000	-11.21	20240223	142100	8.09	20240627	174000	-11.72	20231214	119900	28.11	20230726	0.11	N	018260	500	386 억	14949523	N	N	546	N	N
59	20240722	150326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153800	-1900	5	-1.22	15856455300	102029	131.71	157000	158800	152800	202000	109000	155700	155411.26	19.32	-11912	158233	156966	155133	153866	152033	157600	154500	387	46300	500	121440	100	1	77377800	119007	17.16	1.37	12	0.13	8962.00	111913.00	174000	20231214	-11.61	119300	20230714	28.92	173000	-11.10	20240223	142100	8.23	20240627	174000	-11.61	20231214	119900	28.27	20230726	0.11	N	018260	500	386 억	14949523	N	N	537	N	N
60	20240722	140327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153800	-1900	5	-1.22	12239063500	78462	101.29	157000	158800	153600	202000	109000	155700	155987.15	19.32	-11305	158233	156966	155133	153866	152033	157600	154500	387	46300	500	121440	100	1	77377800	119007	17.16	1.37	12	0.10	8962.00	111913.00	174000	20231214	-11.61	119300	20230714	28.92	173000	-11.10	20240223	142100	8.23	20240627	174000	-11.61	20231214	119900	28.27	20230726	0.11	N	018260	500	386 억	14949523	N	N	537	N	N
61	20240722	130324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154800	-900	5	-0.58	10632959000	68062	87.86	157000	158800	153700	202000	109000	155700	156224.60	19.32	-8024	158233	156966	155133	153866	152033	157600	154500	387	46300	500	121440	100	1	77377800	119781	17.27	1.38	12	0.09	8962.00	111913.00	174000	20231214	-11.03	119300	20230714	29.76	173000	-10.52	20240223	142100	8.94	20240627	174000	-11.03	20231214	119900	29.11	20230726	0.11	N	018260	500	386 억	14949523	N	N	537	N	N
62	20240722	120324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154900	-800	5	-0.51	9540393900	61019	78.77	157000	158800	153700	202000	109000	155700	156351.20	19.32	-5275	158233	156966	155133	153866	152033	157600	154500	387	46300	500	121440	100	1	77377800	119858	17.28	1.38	12	0.08	8962.00	111913.00	174000	20231214	-10.98	119300	20230714	29.84	173000	-10.46	20240223	142100	9.01	20240627	174000	-10.98	20231214	119900	29.19	20230726	0.11	N	018260	500	386 억	14949523	N	N	537	N	N
63	20240722	110326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154200	-1500	5	-0.96	7800483500	49739	64.21	157000	158800	154100	202000	109000	155700	156828.31	19.32	-3087	158233	156966	155133	153866	152033	157600	154500	387	46300	500	121440	100	1	77377800	119317	17.21	1.38	12	0.06	8962.00	111913.00	174000	20231214	-11.38	119300	20230714	29.25	173000	-10.87	20240223	142100	8.52	20240627	174000	-11.38	20231214	119900	28.61	20230726	0.11	N	018260	500	386 억	14949523	N	N	537	N	N
64	20240722	100324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158000	2300	2	1.48	3443947900	21955	28.34	157000	158300	155300	202000	109000	155700	156863.94	19.32	4255	158233	156966	155133	153866	152033	157600	154500	387	46300	500	121440	100	1	77377800	122257	17.63	1.41	12	0.03	8962.00	111913.00	174000	20231214	-9.20	119300	20230714	32.44	173000	-8.67	20240223	142100	11.19	20240627	174000	-9.20	20231214	119900	31.78	20230726	0.11	N	018260	500	386 억	14949523	N	N	537	N	N
65	20240722	090323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155800	100	2	0.06	264426100	1688	2.18	157000	157100	155800	202000	109000	155700	156650.53	19.32	-304	158233	156966	155133	153866	152033	157600	154500	387	46300	500	121440	100	1	77377800	120555	17.38	1.39	12	0.00	8962.00	111913.00	174000	20231214	-10.46	119300	20230714	30.60	173000	-9.94	20240223	142100	9.64	20240627	174000	-10.46	20231214	119900	29.94	20230726	0.11	N	018260	500	386 억	14949523	N	N	537	N	N
66	20240719	160320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155700	600	2	0.39	12007508700	77437	80.60	153800	156400	153300	201500	108600	155100	155061.29	19.32	3086	157766	156432	154766	153432	151766	155600	152600	387	46400	500	120970	100	1	77377800	120477	17.37	1.39	12	0.10	8962.00	111913.00	174000	20231214	-10.52	117800	20230713	32.17	173000	-10.00	20240223	142100	9.57	20240627	174000	-10.52	20231214	119900	29.86	20230726	0.11	N	018260	500	386 억	14949156	N	N	537	N	N
67	20240719	150321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155600	500	2	0.32	10501045400	67762	70.53	153800	156400	153300	201500	108600	155100	154969.53	19.32	-739	157766	156432	154766	153432	151766	155600	152600	387	46400	500	120970	100	1	77377800	120400	17.36	1.39	12	0.09	8962.00	111913.00	174000	20231214	-10.57	117800	20230713	32.09	173000	-10.06	20240223	142100	9.50	20240627	174000	-10.57	20231214	119900	29.77	20230726	0.11	N	018260	500	386 억	14949156	N	N	828	N	N
68	20240719	140323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154700	-400	5	-0.26	8940485500	57712	60.07	153800	156400	153300	201500	108600	155100	154915.54	19.32	-1899	157766	156432	154766	153432	151766	155600	152600	387	46400	500	120970	100	1	77377800	119703	17.26	1.38	12	0.07	8962.00	111913.00	174000	20231214	-11.09	117800	20230713	31.32	173000	-10.58	20240223	142100	8.87	20240627	174000	-11.09	20231214	119900	29.02	20230726	0.11	N	018260	500	386 억	14949156	N	N	828	N	N
69	20240719	130318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155000	-100	5	-0.06	7720479100	49839	51.87	153800	156400	153300	201500	108600	155100	154908.39	19.32	-1167	157766	156432	154766	153432	151766	155600	152600	387	46400	500	120970	100	1	77377800	119936	17.30	1.39	12	0.06	8962.00	111913.00	174000	20231214	-10.92	117800	20230713	31.58	173000	-10.40	20240223	142100	9.08	20240627	174000	-10.92	20231214	119900	29.27	20230726	0.11	N	018260	500	386 억	14949156	N	N	828	N	N
70	20240719	120318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155500	400	2	0.26	6675736600	43100	44.86	153800	156400	153300	201500	108600	155100	154889.48	19.32	2136	157766	156432	154766	153432	151766	155600	152600	387	46400	500	120970	100	1	77377800	120322	17.35	1.39	12	0.06	8962.00	111913.00	174000	20231214	-10.63	117800	20230713	32.00	173000	-10.12	20240223	142100	9.43	20240627	174000	-10.63	20231214	119900	29.69	20230726	0.11	N	018260	500	386 억	14949156	N	N	828	N	N
71	20240719	110321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155300	200	2	0.13	5799347300	37466	39.00	153800	156400	153300	201500	108600	155100	154789.60	19.32	3955	157766	156432	154766	153432	151766	155600	152600	387	46400	500	120970	100	1	77377800	120168	17.33	1.39	12	0.05	8962.00	111913.00	174000	20231214	-10.75	117800	20230713	31.83	173000	-10.23	20240223	142100	9.29	20240627	174000	-10.75	20231214	119900	29.52	20230726	0.11	N	018260	500	386 억	14949156	N	N	828	N	N
72	20240719	100258	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155100	0	3	0.00	3443264700	22308	23.22	153800	155700	153300	201500	108600	155100	154351.12	19.32	1596	157766	156432	154766	153432	151766	155600	152600	387	46400	500	120970	100	1	77377800	120013	17.31	1.39	12	0.03	8962.00	111913.00	174000	20231214	-10.86	117800	20230713	31.66	173000	-10.35	20240223	142100	9.15	20240627	174000	-10.86	20231214	119900	29.36	20230726	0.11	N	018260	500	386 억	14949156	N	N	828	N	N
73	20240719	090331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153400	-1700	5	-1.10	767938400	4993	5.20	153800	154600	153300	201500	108600	155100	153803.00	19.32	-684	157766	156432	154766	153432	151766	155600	152600	387	46400	500	120970	100	1	77377800	118698	17.12	1.37	12	0.01	8962.00	111913.00	174000	20231214	-11.84	117800	20230713	30.22	173000	-11.33	20240223	142100	7.95	20240627	174000	-11.84	20231214	119900	27.94	20230726	0.11	N	018260	500	386 억	14949156	N	N	828	N	N
74	20240718	160315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155100	-1000	5	-0.64	14818056600	96058	174.02	156100	156100	153100	202500	109300	156100	154261.31	19.34	-18550	160833	158466	157233	154866	153633	157850	154250	387	46400	500	121750	100	1	77377800	120013	17.31	1.39	12	0.12	8962.00	111913.00	174000	20231214	-10.86	117100	20230712	32.45	173000	-10.35	20240223	142100	9.15	20240627	174000	-10.86	20231214	119900	29.36	20230726	0.10	N	018260	500	386 억	14964717	N	N	828	N	N
75	20240718	150319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154600	-1500	5	-0.96	12773909100	82871	150.13	156100	156100	153100	202500	109300	156100	154142.02	19.34	-18182	160833	158466	157233	154866	153633	157850	154250	387	46400	500	121750	100	1	77377800	119626	17.25	1.38	12	0.11	8962.00	111913.00	174000	20231214	-11.15	117100	20230712	32.02	173000	-10.64	20240223	142100	8.80	20240627	174000	-11.15	20231214	119900	28.94	20230726	0.10	N	018260	500	386 억	14964717	N	N	1072	N	N
76	20240718	140316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155400	-700	5	-0.45	10905918500	70808	128.28	156100	156100	153100	202500	109300	156100	154020.91	19.34	-13166	160833	158466	157233	154866	153633	157850	154250	387	46400	500	121750	100	1	77377800	120245	17.34	1.39	12	0.09	8962.00	111913.00	174000	20231214	-10.69	117100	20230712	32.71	173000	-10.17	20240223	142100	9.36	20240627	174000	-10.69	20231214	119900	29.61	20230726	0.10	N	018260	500	386 억	14964717	N	N	1072	N	N
77	20240718	130317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153100	-3000	5	-1.92	8120107600	52794	95.64	156100	156100	153100	202500	109300	156100	153807.26	19.34	-11440	160833	158466	157233	154866	153633	157850	154250	387	46400	500	121750	100	1	77377800	118465	17.08	1.37	12	0.07	8962.00	111913.00	174000	20231214	-12.01	117100	20230712	30.74	173000	-11.50	20240223	142100	7.74	20240627	174000	-12.01	20231214	119900	27.69	20230726	0.10	N	018260	500	386 억	14964717	N	N	1072	N	N
78	20240718	120316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153200	-2900	5	-1.86	6909489700	44892	81.33	156100	156100	153200	202500	109300	156100	153913.46	19.34	-7801	160833	158466	157233	154866	153633	157850	154250	387	46400	500	121750	100	1	77377800	118543	17.09	1.37	12	0.06	8962.00	111913.00	174000	20231214	-11.95	117100	20230712	30.83	173000	-11.45	20240223	142100	7.81	20240627	174000	-11.95	20231214	119900	27.77	20230726	0.10	N	018260	500	386 억	14964717	N	N	1072	N	N
79	20240718	110318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154000	-2100	5	-1.35	5477654200	35562	64.43	156100	156100	153200	202500	109300	156100	154030.93	19.34	-3509	160833	158466	157233	154866	153633	157850	154250	387	46400	500	121750	100	1	77377800	119162	17.18	1.38	12	0.05	8962.00	111913.00	174000	20231214	-11.49	117100	20230712	31.51	173000	-10.98	20240223	142100	8.37	20240627	174000	-11.49	20231214	119900	28.44	20230726	0.10	N	018260	500	386 억	14964717	N	N	1072	N	N
80	20240718	100319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153400	-2700	5	-1.73	4111333600	26683	48.34	156100	156100	153200	202500	109300	156100	154080.41	19.34	-1376	160833	158466	157233	154866	153633	157850	154250	387	46400	500	121750	100	1	77377800	118698	17.12	1.37	12	0.03	8962.00	111913.00	174000	20231214	-11.84	117100	20230712	31.00	173000	-11.33	20240223	142100	7.95	20240627	174000	-11.84	20231214	119900	27.94	20230726	0.10	N	018260	500	386 억	14964717	N	N	1072	N	N
81	20240718	090320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154700	-1400	5	-0.90	796573800	5124	9.28	156100	156100	154400	202500	109300	156100	155458.99	19.34	381	160833	158466	157233	154866	153633	157850	154250	387	46400	500	121750	100	1	77377800	119703	17.26	1.38	12	0.01	8962.00	111913.00	174000	20231214	-11.09	117100	20230712	32.11	173000	-10.58	20240223	142100	8.87	20240627	174000	-11.09	20231214	119900	29.02	20230726	0.10	N	018260	500	386 억	14964717	N	N	1072	N	N
82	20240717	160328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156100	-1000	5	-0.64	8668854200	55162	94.75	157700	159600	156000	204000	110000	157100	157154.29	19.34	-3823	160300	158700	157100	155500	153900	159500	156300	387	46900	500	122530	100	1	77377800	120787	17.42	1.39	12	0.07	8962.00	111913.00	174000	20231214	-10.29	115400	20230711	35.27	173000	-9.77	20240223	142100	9.85	20240627	174000	-10.29	20231214	119900	30.19	20230726	0.11	N	018260	500	386 억	14968311	N	N	1072	N	N
83	20240717	150332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156200	-900	5	-0.57	7268149400	46198	79.35	157700	159600	156000	204000	110000	157100	157326.35	19.34	-5801	160300	158700	157100	155500	153900	159500	156300	387	46900	500	122530	100	1	77377800	120864	17.43	1.40	12	0.06	8962.00	111913.00	174000	20231214	-10.23	115400	20230711	35.36	173000	-9.71	20240223	142100	9.92	20240627	174000	-10.23	20231214	119900	30.28	20230726	0.11	N	018260	500	386 억	14968311	N	N	1313	N	N
84	20240717	140331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156900	-200	5	-0.13	5825039600	36975	63.51	157700	159600	156200	204000	110000	157100	157540.64	19.34	-5266	160300	158700	157100	155500	153900	159500	156300	387	46900	500	122530	100	1	77377800	121406	17.51	1.40	12	0.05	8962.00	111913.00	174000	20231214	-9.83	115400	20230711	35.96	173000	-9.31	20240223	142100	10.42	20240627	174000	-9.83	20231214	119900	30.86	20230726	0.11	N	018260	500	386 억	14968311	N	N	1313	N	N
85	20240717	130331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156700	-400	5	-0.25	4937706500	31311	53.78	157700	159600	156300	204000	110000	157100	157699.89	19.34	-3941	160300	158700	157100	155500	153900	159500	156300	387	46900	500	122530	100	1	77377800	121251	17.48	1.40	12	0.04	8962.00	111913.00	174000	20231214	-9.94	115400	20230711	35.79	173000	-9.42	20240223	142100	10.27	20240627	174000	-9.94	20231214	119900	30.69	20230726	0.11	N	018260	500	386 억	14968311	N	N	1313	N	N
86	20240717	120330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157200	100	2	0.06	4265682400	27032	46.43	157700	159600	156300	204000	110000	157100	157802.72	19.34	-2218	160300	158700	157100	155500	153900	159500	156300	387	46900	500	122530	100	1	77377800	121638	17.54	1.40	12	0.03	8962.00	111913.00	174000	20231214	-9.66	115400	20230711	36.22	173000	-9.13	20240223	142100	10.63	20240627	174000	-9.66	20231214	119900	31.11	20230726	0.11	N	018260	500	386 억	14968311	N	N	1313	N	N
87	20240717	110330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157200	100	2	0.06	3545920400	22461	38.58	157700	159600	156300	204000	110000	157100	157872.10	19.34	-630	160300	158700	157100	155500	153900	159500	156300	387	46900	500	122530	100	1	77377800	121638	17.54	1.40	12	0.03	8962.00	111913.00	174000	20231214	-9.66	115400	20230711	36.22	173000	-9.13	20240223	142100	10.63	20240627	174000	-9.66	20231214	119900	31.11	20230726	0.11	N	018260	500	386 억	14968311	N	N	1313	N	N
88	20240717	100329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156300	-800	5	-0.51	2893813800	18301	31.43	157700	159600	156300	204000	110000	157100	158126.51	19.34	1013	160300	158700	157100	155500	153900	159500	156300	387	46900	500	122530	100	1	77377800	120942	17.44	1.40	12	0.02	8962.00	111913.00	174000	20231214	-10.17	115400	20230711	35.44	173000	-9.65	20240223	142100	9.99	20240627	174000	-10.17	20231214	119900	30.36	20230726	0.11	N	018260	500	386 억	14968311	N	N	1313	N	N
89	20240717	090301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157200	100	2	0.06	204792500	1300	2.23	157700	158100	157200	204000	110000	157100	157552.90	19.34	147	160300	158700	157100	155500	153900	159500	156300	387	46900	500	122530	100	1	77377800	121638	17.54	1.40	12	0.00	8962.00	111913.00	174000	20231214	-9.66	115400	20230711	36.22	173000	-9.13	20240223	142100	10.63	20240627	174000	-9.66	20231214	119900	31.11	20230726	0.11	N	018260	500	386 억	14968311	N	N	1313	N	N
90	20240716	160331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157100	800	2	0.51	9119271800	58026	102.50	156300	158700	155500	203000	109500	156300	157158.37	19.34	3085	160300	158300	156900	154900	153500	157600	154200	387	46700	500	121910	100	1	77377800	121561	17.53	1.40	12	0.07	8962.00	111913.00	174000	20231214	-9.71	114800	20230710	36.85	173000	-9.19	20240223	142100	10.56	20240627	174000	-9.71	20231214	119900	31.03	20230726	0.11	N	018260	500	386 억	14968502	N	N	1313	N	N
91	20240716	150334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157000	700	2	0.45	7791625900	49573	87.57	156300	158700	155500	203000	109500	156300	157174.79	19.34	773	160300	158300	156900	154900	153500	157600	154200	387	46700	500	121910	100	1	77377800	121483	17.52	1.40	12	0.06	8962.00	111913.00	174000	20231214	-9.77	114800	20230710	36.76	173000	-9.25	20240223	142100	10.49	20240627	174000	-9.77	20231214	119900	30.94	20230726	0.11	N	018260	500	386 억	14968502	N	N	348	N	N
92	20240716	140333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157300	1000	2	0.64	6459642500	41107	72.61	156300	158700	155500	203000	109500	156300	157142.15	19.34	578	160300	158300	156900	154900	153500	157600	154200	387	46700	500	121910	100	1	77377800	121715	17.55	1.41	12	0.05	8962.00	111913.00	174000	20231214	-9.60	114800	20230710	37.02	173000	-9.08	20240223	142100	10.70	20240627	174000	-9.60	20231214	119900	31.19	20230726	0.11	N	018260	500	386 억	14968502	N	N	348	N	N
93	20240716	130333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156900	600	2	0.38	5487032300	34922	61.69	156300	158700	155500	203000	109500	156300	157122.51	19.34	2	160300	158300	156900	154900	153500	157600	154200	387	46700	500	121910	100	1	77377800	121406	17.51	1.40	12	0.05	8962.00	111913.00	174000	20231214	-9.83	114800	20230710	36.67	173000	-9.31	20240223	142100	10.42	20240627	174000	-9.83	20231214	119900	30.86	20230726	0.11	N	018260	500	386 억	14968502	N	N	348	N	N
94	20240716	120332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157000	700	2	0.45	5074140600	32290	57.04	156300	158700	155500	203000	109500	156300	157142.79	19.34	878	160300	158300	156900	154900	153500	157600	154200	387	46700	500	121910	100	1	77377800	121483	17.52	1.40	12	0.04	8962.00	111913.00	174000	20231214	-9.77	114800	20230710	36.76	173000	-9.25	20240223	142100	10.49	20240627	174000	-9.77	20231214	119900	30.94	20230726	0.11	N	018260	500	386 억	14968502	N	N	348	N	N
95	20240716	110333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156300	0	3	0.00	4311548100	27424	48.44	156300	158700	155500	203000	109500	156300	157218.06	19.34	1388	160300	158300	156900	154900	153500	157600	154200	387	46700	500	121910	100	1	77377800	120942	17.44	1.40	12	0.04	8962.00	111913.00	174000	20231214	-10.17	114800	20230710	36.15	173000	-9.65	20240223	142100	9.99	20240627	174000	-10.17	20231214	119900	30.36	20230726	0.11	N	018260	500	386 억	14968502	N	N	348	N	N
96	20240716	100333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157400	1100	2	0.70	2549009500	16190	28.60	156300	158700	155500	203000	109500	156300	157443.45	19.34	672	160300	158300	156900	154900	153500	157600	154200	387	46700	500	121910	100	1	77377800	121793	17.56	1.41	12	0.02	8962.00	111913.00	174000	20231214	-9.54	114800	20230710	37.11	173000	-9.02	20240223	142100	10.77	20240627	174000	-9.54	20231214	119900	31.28	20230726	0.11	N	018260	500	386 억	14968502	N	N	348	N	N
97	20240716	090330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155900	-400	5	-0.26	232388500	1490	2.63	156300	156700	155500	203000	109500	156300	155965.44	19.34	-496	160300	158300	156900	154900	153500	157600	154200	387	46700	500	121910	100	1	77377800	120632	17.40	1.39	12	0.00	8962.00	111913.00	174000	20231214	-10.40	114800	20230710	35.80	173000	-9.88	20240223	142100	9.71	20240627	174000	-10.40	20231214	119900	30.03	20230726	0.11	N	018260	500	386 억	14968502	N	N	348	N	N
98	20240715	160327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156300	-1500	5	-0.95	8846813500	56504	54.62	158900	158900	155500	205000	110500	157800	156569.75	19.33	-1681	161466	159632	158066	156232	154666	158850	155450	387	47200	500	123080	100	1	77377800	120942	17.44	1.40	12	0.07	8962.00	111913.00	174000	20231214	-10.17	114600	20230707	36.39	173000	-9.65	20240223	142100	9.99	20240627	174000	-10.17	20231214	119900	30.36	20230726	0.11	N	018260	500	386 억	14960337	N	N	348	N	N
99	20240715	150329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156300	-1500	5	-0.95	6648989300	42454	41.04	158900	158900	155500	205000	110500	157800	156616.32	19.33	-903	161466	159632	158066	156232	154666	158850	155450	387	47200	500	123080	100	1	77377800	120942	17.44	1.40	12	0.05	8962.00	111913.00	174000	20231214	-10.17	114600	20230707	36.39	173000	-9.65	20240223	142100	9.99	20240627	174000	-10.17	20231214	119900	30.36	20230726	0.11	N	018260	500	386 억	14960337	N	N	4429	N	N
100	20240715	140328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155500	-2300	5	-1.46	5146696400	32840	31.74	158900	158900	155500	205000	110500	157800	156720.35	19.33	-2032	161466	159632	158066	156232	154666	158850	155450	387	47200	500	123080	100	1	77377800	120322	17.35	1.39	12	0.04	8962.00	111913.00	174000	20231214	-10.63	114600	20230707	35.69	173000	-10.12	20240223	142100	9.43	20240627	174000	-10.63	20231214	119900	29.69	20230726	0.11	N	018260	500	386 억	14960337	N	N	4429	N	N
101	20240715	130329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156200	-1600	5	-1.01	4163348900	26531	25.65	158900	158900	155900	205000	110500	157800	156923.93	19.33	-1886	161466	159632	158066	156232	154666	158850	155450	387	47200	500	123080	100	1	77377800	120864	17.43	1.40	12	0.03	8962.00	111913.00	174000	20231214	-10.23	114600	20230707	36.30	173000	-9.71	20240223	142100	9.92	20240627	174000	-10.23	20231214	119900	30.28	20230726	0.11	N	018260	500	386 억	14960337	N	N	4429	N	N
102	20240715	120329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156100	-1700	5	-1.08	3564207800	22693	21.94	158900	158900	156000	205000	110500	157800	157061.99	19.33	-1443	161466	159632	158066	156232	154666	158850	155450	387	47200	500	123080	100	1	77377800	120787	17.42	1.39	12	0.03	8962.00	111913.00	174000	20231214	-10.29	114600	20230707	36.21	173000	-9.77	20240223	142100	9.85	20240627	174000	-10.29	20231214	119900	30.19	20230726	0.11	N	018260	500	386 억	14960337	N	N	4429	N	N
103	20240715	110329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157200	-600	5	-0.38	2241083200	14239	13.76	158900	158900	156700	205000	110500	157800	157390.49	19.33	-218	161466	159632	158066	156232	154666	158850	155450	387	47200	500	123080	100	1	77377800	121638	17.54	1.40	12	0.02	8962.00	111913.00	174000	20231214	-9.66	114600	20230707	37.17	173000	-9.13	20240223	142100	10.63	20240627	174000	-9.66	20231214	119900	31.11	20230726	0.11	N	018260	500	386 억	14960337	N	N	4429	N	N
104	20240715	100330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157300	-500	5	-0.32	1351763600	8578	8.29	158900	158900	157000	205000	110500	157800	157584.94	19.33	855	161466	159632	158066	156232	154666	158850	155450	387	47200	500	123080	100	1	77377800	121715	17.55	1.41	12	0.01	8962.00	111913.00	174000	20231214	-9.60	114600	20230707	37.26	173000	-9.08	20240223	142100	10.70	20240627	174000	-9.60	20231214	119900	31.19	20230726	0.11	N	018260	500	386 억	14960337	N	N	4429	N	N
105	20240715	090329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158000	200	2	0.13	252636600	1593	1.54	158900	158900	157900	205000	110500	157800	158591.71	19.33	554	161466	159632	158066	156232	154666	158850	155450	387	47200	500	123080	100	1	77377800	122257	17.63	1.41	12	0.00	8962.00	111913.00	174000	20231214	-9.20	114600	20230707	37.87	173000	-8.67	20240223	142100	11.19	20240627	174000	-9.20	20231214	119900	31.78	20230726	0.11	N	018260	500	386 억	14960337	N	N	4429	N	N
106	20240712	160326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157800	-2400	5	-1.50	16309963800	103404	74.19	159500	159900	156500	208000	112200	160200	157730.41	19.33	1877	163533	161866	159733	158066	155933	160800	157000	387	47800	500	124950	100	1	77377800	122102	17.61	1.41	12	0.13	8962.00	111913.00	174000	20231214	-9.31	114600	20230707	37.70	173000	-8.79	20240223	142100	11.05	20240627	174000	-9.31	20231214	117100	34.76	20230712	0.11	N	018260	500	386 억	14957704	N	N	4426	N	N
107	20240712	150328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158000	-2200	5	-1.37	13539522300	85837	61.59	159500	159900	156500	208000	112200	160200	157735.27	19.33	-2561	163533	161866	159733	158066	155933	160800	157000	387	47800	500	124950	100	1	77377800	122257	17.63	1.41	12	0.11	8962.00	111913.00	174000	20231214	-9.20	114600	20230707	37.87	173000	-8.67	20240223	142100	11.19	20240627	174000	-9.20	20231214	117100	34.93	20230712	0.11	N	018260	500	386 억	14957704	N	N	1988	N	N
108	20240712	140330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157900	-2300	5	-1.44	10627797600	67324	48.30	159500	159900	156600	208000	112200	160200	157860.46	19.33	-1523	163533	161866	159733	158066	155933	160800	157000	387	47800	500	124950	100	1	77377800	122180	17.62	1.41	12	0.09	8962.00	111913.00	174000	20231214	-9.25	114600	20230707	37.78	173000	-8.73	20240223	142100	11.12	20240627	174000	-9.25	20231214	117100	34.84	20230712	0.11	N	018260	500	386 억	14957704	N	N	1988	N	N
109	20240712	130327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156700	-3500	5	-2.18	8831237000	55923	40.12	159500	159900	156600	208000	112200	160200	157917.80	19.33	65	163533	161866	159733	158066	155933	160800	157000	387	47800	500	124950	100	1	77377800	121251	17.48	1.40	12	0.07	8962.00	111913.00	174000	20231214	-9.94	114600	20230707	36.74	173000	-9.42	20240223	142100	10.27	20240627	174000	-9.94	20231214	117100	33.82	20230712	0.11	N	018260	500	386 억	14957704	N	N	1988	N	N
110	20240712	120328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157200	-3000	5	-1.87	7013155600	44331	31.81	159500	159900	157200	208000	112200	160200	158199.81	19.33	2354	163533	161866	159733	158066	155933	160800	157000	387	47800	500	124950	100	1	77377800	121638	17.54	1.40	12	0.06	8962.00	111913.00	174000	20231214	-9.66	114600	20230707	37.17	173000	-9.13	20240223	142100	10.63	20240627	174000	-9.66	20231214	117100	34.24	20230712	0.11	N	018260	500	386 억	14957704	N	N	1988	N	N
111	20240712	110326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157700	-2500	5	-1.56	5548312400	35025	25.13	159500	159900	157400	208000	112200	160200	158410.06	19.33	2922	163533	161866	159733	158066	155933	160800	157000	387	47800	500	124950	100	1	77377800	122025	17.60	1.41	12	0.05	8962.00	111913.00	174000	20231214	-9.37	114600	20230707	37.61	173000	-8.84	20240223	142100	10.98	20240627	174000	-9.37	20231214	117100	34.67	20230712	0.11	N	018260	500	386 억	14957704	N	N	1988	N	N
112	20240712	100328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157600	-2600	5	-1.62	3501293000	22050	15.82	159500	159900	157600	208000	112200	160200	158788.80	19.33	2711	163533	161866	159733	158066	155933	160800	157000	387	47800	500	124950	100	1	77377800	121947	17.59	1.41	12	0.03	8962.00	111913.00	174000	20231214	-9.43	114600	20230707	37.52	173000	-8.90	20240223	142100	10.91	20240627	174000	-9.43	20231214	117100	34.59	20230712	0.11	N	018260	500	386 억	14957704	N	N	1988	N	N
113	20240712	090327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159100	-1100	5	-0.69	488480200	3072	2.20	159500	159500	158200	208000	112200	160200	159010.48	19.33	278	163533	161866	159733	158066	155933	160800	157000	387	47800	500	124950	100	1	77377800	123108	17.75	1.42	12	0.00	8962.00	111913.00	174000	20231214	-8.56	114600	20230707	38.83	173000	-8.03	20240223	142100	11.96	20240627	174000	-8.56	20231214	117100	35.87	20230712	0.11	N	018260	500	386 억	14957704	N	N	1988	N	N
114	20240711	160325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160200	-100	5	-0.06	21703326300	136545	128.29	161400	161400	157600	208000	112300	160300	158943.70	19.33	-14209	165033	162666	159533	157166	154033	163850	158350	387	47700	500	125030	100	1	77377800	123959	17.88	1.43	12	0.18	8962.00	111913.00	174000	20231214	-7.93	114600	20230707	39.79	173000	-7.40	20240223	142100	12.74	20240627	174000	-7.93	20231214	115400	38.82	20230711	0.11	N	018260	500	386 억	14958423	N	N	1988	N	N
115	20240711	150329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157900	-2400	5	-1.50	15680748600	98864	92.89	161400	161400	157600	208000	112300	160300	158609.29	19.33	-7885	165033	162666	159533	157166	154033	163850	158350	387	47700	500	125030	100	1	77377800	122180	17.62	1.41	12	0.13	8962.00	111913.00	174000	20231214	-9.25	114600	20230707	37.78	173000	-8.73	20240223	142100	11.12	20240627	174000	-9.25	20231214	115400	36.83	20230711	0.11	N	018260	500	386 억	14958423	N	N	1370	N	N
116	20240711	140327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158200	-2100	5	-1.31	12410577700	78149	73.43	161400	161400	157700	208000	112300	160300	158806.61	19.33	-7892	165033	162666	159533	157166	154033	163850	158350	387	47700	500	125030	100	1	77377800	122412	17.65	1.41	12	0.10	8962.00	111913.00	174000	20231214	-9.08	114600	20230707	38.05	173000	-8.55	20240223	142100	11.33	20240627	174000	-9.08	20231214	115400	37.09	20230711	0.11	N	018260	500	386 억	14958423	N	N	1370	N	N
117	20240711	130327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158500	-1800	5	-1.12	9830004900	61824	58.09	161400	161400	157700	208000	112300	160300	158999.82	19.33	-8536	165033	162666	159533	157166	154033	163850	158350	387	47700	500	125030	100	1	77377800	122644	17.69	1.42	12	0.08	8962.00	111913.00	174000	20231214	-8.91	114600	20230707	38.31	173000	-8.38	20240223	142100	11.54	20240627	174000	-8.91	20231214	115400	37.35	20230711	0.11	N	018260	500	386 억	14958423	N	N	1370	N	N
118	20240711	120328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158400	-1900	5	-1.19	7943402000	49928	46.91	161400	161400	157700	208000	112300	160300	159097.14	19.33	-9334	165033	162666	159533	157166	154033	163850	158350	387	47700	500	125030	100	1	77377800	122566	17.67	1.42	12	0.06	8962.00	111913.00	174000	20231214	-8.97	114600	20230707	38.22	173000	-8.44	20240223	142100	11.47	20240627	174000	-8.97	20231214	115400	37.26	20230711	0.11	N	018260	500	386 억	14958423	N	N	1370	N	N
119	20240711	110327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158800	-1500	5	-0.94	5356578100	33579	31.55	161400	161400	158500	208000	112300	160300	159521.67	19.33	-7217	165033	162666	159533	157166	154033	163850	158350	387	47700	500	125030	100	1	77377800	122876	17.72	1.42	12	0.04	8962.00	111913.00	174000	20231214	-8.74	114600	20230707	38.57	173000	-8.21	20240223	142100	11.75	20240627	174000	-8.74	20231214	115400	37.61	20230711	0.11	N	018260	500	386 억	14958423	N	N	1370	N	N
120	20240711	100325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159500	-800	5	-0.50	3034544800	18992	17.84	161400	161400	159000	208000	112300	160300	159780.16	19.33	-3988	165033	162666	159533	157166	154033	163850	158350	387	47700	500	125030	100	1	77377800	123418	17.80	1.43	12	0.02	8962.00	111913.00	174000	20231214	-8.33	114600	20230707	39.18	173000	-7.80	20240223	142100	12.24	20240627	174000	-8.33	20231214	115400	38.21	20230711	0.11	N	018260	500	386 억	14958423	N	N	1370	N	N
121	20240711	090325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159700	-600	5	-0.37	512452700	3196	3.00	161400	161400	159100	208000	112300	160300	160341.90	19.33	-1447	165033	162666	159533	157166	154033	163850	158350	387	47700	500	125030	100	1	77377800	123572	17.82	1.43	12	0.00	8962.00	111913.00	174000	20231214	-8.22	114600	20230707	39.35	173000	-7.69	20240223	142100	12.39	20240627	174000	-8.22	20231214	115400	38.39	20230711	0.11	N	018260	500	386 억	14958423	N	N	1370	N	N
122	20240710	160326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160300	2400	2	1.52	17008282100	106394	162.17	156400	161900	156400	205000	110600	157900	159861.09	19.32	-7086	161233	159566	158733	157066	156233	159150	156650	387	47100	500	123160	100	1	77377800	124037	17.89	1.43	12	0.14	8962.00	111913.00	174000	20231214	-7.87	114600	20230707	39.88	173000	-7.34	20240223	142100	12.81	20240627	174000	-7.87	20231214	114800	39.63	20230710	0.11	N	018260	500	386 억	14948852	N	N	1370	N	N
123	20240710	150326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	161400	3500	2	2.22	13737605600	86020	131.12	156400	161900	156400	205000	110600	157900	159702.46	19.32	-2507	161233	159566	158733	157066	156233	159150	156650	387	47100	500	123160	100	1	77377800	124888	18.01	1.44	12	0.11	8962.00	111913.00	174000	20231214	-7.24	114600	20230707	40.84	173000	-6.71	20240223	142100	13.58	20240627	174000	-7.24	20231214	114800	40.59	20230710	0.11	N	018260	500	386 억	14948852	N	N	1223	N	N
124	20240710	140325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	161500	3600	2	2.28	9241405400	58156	88.64	156400	161900	156400	205000	110600	157900	158907.17	19.32	4972	161233	159566	158733	157066	156233	159150	156650	387	47100	500	123160	100	1	77377800	124965	18.02	1.44	12	0.08	8962.00	111913.00	174000	20231214	-7.18	114600	20230707	40.92	173000	-6.65	20240223	142100	13.65	20240627	174000	-7.18	20231214	114800	40.68	20230710	0.11	N	018260	500	386 억	14948852	N	N	1223	N	N
125	20240710	130326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158000	100	2	0.06	4725615900	29985	45.70	156400	158800	156400	205000	110600	157900	157599.33	19.32	2263	161233	159566	158733	157066	156233	159150	156650	387	47100	500	123160	100	1	77377800	122257	17.63	1.41	12	0.04	8962.00	111913.00	174000	20231214	-9.20	114600	20230707	37.87	173000	-8.67	20240223	142100	11.19	20240627	174000	-9.20	20231214	114800	37.63	20230710	0.11	N	018260	500	386 억	14948852	N	N	1223	N	N
126	20240710	120324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157800	-100	5	-0.06	4033595500	25605	39.03	156400	158800	156400	205000	110600	157900	157531.56	19.32	3015	161233	159566	158733	157066	156233	159150	156650	387	47100	500	123160	100	1	77377800	122102	17.61	1.41	12	0.03	8962.00	111913.00	174000	20231214	-9.31	114600	20230707	37.70	173000	-8.79	20240223	142100	11.05	20240627	174000	-9.31	20231214	114800	37.46	20230710	0.11	N	018260	500	386 억	14948852	N	N	1223	N	N
127	20240710	110327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158000	100	2	0.06	3251845500	20656	31.48	156400	158800	156400	205000	110600	157900	157428.62	19.32	2760	161233	159566	158733	157066	156233	159150	156650	387	47100	500	123160	100	1	77377800	122257	17.63	1.41	12	0.03	8962.00	111913.00	174000	20231214	-9.20	114600	20230707	37.87	173000	-8.67	20240223	142100	11.19	20240627	174000	-9.20	20231214	114800	37.63	20230710	0.11	N	018260	500	386 억	14948852	N	N	1223	N	N
128	20240710	100323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157800	-100	5	-0.06	2201312700	13993	21.33	156400	158800	156400	205000	110600	157900	157315.28	19.32	1718	161233	159566	158733	157066	156233	159150	156650	387	47100	500	123160	100	1	77377800	122102	17.61	1.41	12	0.02	8962.00	111913.00	174000	20231214	-9.31	114600	20230707	37.70	173000	-8.79	20240223	142100	11.05	20240627	174000	-9.31	20231214	114800	37.46	20230710	0.11	N	018260	500	386 억	14948852	N	N	1223	N	N
129	20240710	090325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157700	-200	5	-0.13	439365900	2799	4.27	156400	158000	156400	205000	110600	157900	156972.45	19.32	-373	161233	159566	158733	157066	156233	159150	156650	387	47100	500	123160	100	1	77377800	122025	17.60	1.41	12	0.00	8962.00	111913.00	174000	20231214	-9.37	114600	20230707	37.61	173000	-8.84	20240223	142100	10.98	20240627	174000	-9.37	20231214	114800	37.37	20230710	0.11	N	018260	500	386 억	14948852	N	N	1223	N	N
130	20240709	160325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157900	-200	5	-0.13	10394578600	65565	77.22	159500	160400	157900	205500	110700	158100	158543.65	19.31	2099	163300	160700	159400	156800	155500	160050	156150	387	47400	500	123310	100	1	77377800	122180	17.62	1.41	12	0.08	8962.00	111913.00	174000	20231214	-9.25	114600	20230707	37.78	173000	-8.73	20240223	142100	11.12	20240627	174000	-9.25	20231214	114800	37.54	20230710	0.11	N	018260	500	386 억	14944871	N	N	1223	N	N
131	20240709	150325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158100	0	3	0.00	8948447000	56411	66.43	159500	160400	157900	205500	110700	158100	158629.47	19.31	4820	163300	160700	159400	156800	155500	160050	156150	387	47400	500	123310	100	1	77377800	122334	17.64	1.41	12	0.07	8962.00	111913.00	174000	20231214	-9.14	114600	20230707	37.96	173000	-8.61	20240223	142100	11.26	20240627	174000	-9.14	20231214	114800	37.72	20230710	0.11	N	018260	500	386 억	14944871	N	N	1108	N	N
132	20240709	140325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158100	0	3	0.00	7828055000	49328	58.09	159500	160400	158000	205500	110700	158100	158693.95	19.31	3930	163300	160700	159400	156800	155500	160050	156150	387	47400	500	123310	100	1	77377800	122334	17.64	1.41	12	0.06	8962.00	111913.00	174000	20231214	-9.14	114600	20230707	37.96	173000	-8.61	20240223	142100	11.26	20240627	174000	-9.14	20231214	114800	37.72	20230710	0.11	N	018260	500	386 억	14944871	N	N	1108	N	N
133	20240709	130326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158400	300	2	0.19	6373064900	40135	47.27	159500	160400	158000	205500	110700	158100	158790.70	19.31	2779	163300	160700	159400	156800	155500	160050	156150	387	47400	500	123310	100	1	77377800	122566	17.67	1.42	12	0.05	8962.00	111913.00	174000	20231214	-8.97	114600	20230707	38.22	173000	-8.44	20240223	142100	11.47	20240627	174000	-8.97	20231214	114800	37.98	20230710	0.11	N	018260	500	386 억	14944871	N	N	1108	N	N
134	20240709	120327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158100	0	3	0.00	5442702700	34253	40.34	159500	160400	158000	205500	110700	158100	158897.11	19.31	1391	163300	160700	159400	156800	155500	160050	156150	387	47400	500	123310	100	1	77377800	122334	17.64	1.41	12	0.04	8962.00	111913.00	174000	20231214	-9.14	114600	20230707	37.96	173000	-8.61	20240223	142100	11.26	20240627	174000	-9.14	20231214	114800	37.72	20230710	0.11	N	018260	500	386 억	14944871	N	N	1108	N	N
135	20240709	110326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158000	-100	5	-0.06	4691408400	29504	34.75	159500	160400	158000	205500	110700	158100	159009.23	19.31	1100	163300	160700	159400	156800	155500	160050	156150	387	47400	500	123310	100	1	77377800	122257	17.63	1.41	12	0.04	8962.00	111913.00	174000	20231214	-9.20	114600	20230707	37.87	173000	-8.67	20240223	142100	11.19	20240627	174000	-9.20	20231214	114800	37.63	20230710	0.11	N	018260	500	386 억	14944871	N	N	1108	N	N
136	20240709	100326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158500	400	2	0.25	3229387400	20274	23.88	159500	160400	158200	205500	110700	158100	159287.14	19.31	3243	163300	160700	159400	156800	155500	160050	156150	387	47400	500	123310	100	1	77377800	122644	17.69	1.42	12	0.03	8962.00	111913.00	174000	20231214	-8.91	114600	20230707	38.31	173000	-8.38	20240223	142100	11.54	20240627	174000	-8.91	20231214	114800	38.07	20230710	0.11	N	018260	500	386 억	14944871	N	N	1108	N	N
137	20240709	090325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159300	1200	2	0.76	653646700	4097	4.82	159500	160000	158800	205500	110700	158100	159542.76	19.31	915	163300	160700	159400	156800	155500	160050	156150	387	47400	500	123310	100	1	77377800	123263	17.78	1.42	12	0.01	8962.00	111913.00	174000	20231214	-8.45	114600	20230707	39.01	173000	-7.92	20240223	142100	12.10	20240627	174000	-8.45	20231214	114800	38.76	20230710	0.11	N	018260	500	386 억	14944871	N	N	1108	N	N
138	20240708	160323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158100	-4300	5	-2.65	13461053500	84752	34.04	161000	162000	158100	211000	113700	162400	158830.37	19.30	9131	166600	164500	160800	158700	155000	165550	159750	387	48600	500	126670	100	1	77377800	122334	17.64	1.41	12	0.11	8962.00	111913.00	174000	20231214	-9.14	114600	20230707	37.96	173000	-8.61	20240223	142100	11.26	20240627	174000	-9.14	20231214	114800	37.72	20230710	0.13	N	018260	500	386 억	14937601	N	N	1108	N	N
139	20240708	150324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158400	-4000	5	-2.46	10700321200	67297	27.03	161000	162000	158200	211000	113700	162400	159001.11	19.30	7448	166600	164500	160800	158700	155000	165550	159750	387	48600	500	126670	100	1	77377800	122566	17.67	1.42	12	0.09	8962.00	111913.00	174000	20231214	-8.97	114600	20230707	38.22	173000	-8.44	20240223	142100	11.47	20240627	174000	-8.97	20231214	114800	37.98	20230710	0.13	N	018260	500	386 억	14937601	N	N	4792	N	N
140	20240708	140325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158600	-3800	5	-2.34	8992188800	56523	22.70	161000	162000	158200	211000	113700	162400	159088.61	19.30	4397	166600	164500	160800	158700	155000	165550	159750	387	48600	500	126670	100	1	77377800	122721	17.70	1.42	12	0.07	8962.00	111913.00	174000	20231214	-8.85	114600	20230707	38.39	173000	-8.32	20240223	142100	11.61	20240627	174000	-8.85	20231214	114800	38.15	20230710	0.13	N	018260	500	386 억	14937601	N	N	4792	N	N
141	20240708	130322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158700	-3700	5	-2.28	7634568500	47968	19.26	161000	162000	158200	211000	113700	162400	159159.14	19.30	293	166600	164500	160800	158700	155000	165550	159750	387	48600	500	126670	100	1	77377800	122799	17.71	1.42	12	0.06	8962.00	111913.00	174000	20231214	-8.79	114600	20230707	38.48	173000	-8.27	20240223	142100	11.68	20240627	174000	-8.79	20231214	114800	38.24	20230710	0.13	N	018260	500	386 억	14937601	N	N	4792	N	N
142	20240708	120324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159300	-3100	5	-1.91	6498640400	40804	16.39	161000	162000	158200	211000	113700	162400	159264.25	19.30	-1889	166600	164500	160800	158700	155000	165550	159750	387	48600	500	126670	100	1	77377800	123263	17.78	1.42	12	0.05	8962.00	111913.00	174000	20231214	-8.45	114600	20230707	39.01	173000	-7.92	20240223	142100	12.10	20240627	174000	-8.45	20231214	114800	38.76	20230710	0.13	N	018260	500	386 억	14937601	N	N	4792	N	N
143	20240708	110322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158700	-3700	5	-2.28	5295765200	33219	13.34	161000	162000	158400	211000	113700	162400	159419.14	19.30	-4209	166600	164500	160800	158700	155000	165550	159750	387	48600	500	126670	100	1	77377800	122799	17.71	1.42	12	0.04	8962.00	111913.00	174000	20231214	-8.79	114600	20230707	38.48	173000	-8.27	20240223	142100	11.68	20240627	174000	-8.79	20231214	114800	38.24	20230710	0.13	N	018260	500	386 억	14937601	N	N	4792	N	N
144	20240708	100323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158700	-3700	5	-2.28	4114830400	25779	10.35	161000	162000	158600	211000	113700	162400	159618.72	19.30	-5696	166600	164500	160800	158700	155000	165550	159750	387	48600	500	126670	100	1	77377800	122799	17.71	1.42	12	0.03	8962.00	111913.00	174000	20231214	-8.79	114600	20230707	38.48	173000	-8.27	20240223	142100	11.68	20240627	174000	-8.79	20231214	114800	38.24	20230710	0.13	N	018260	500	386 억	14937601	N	N	4792	N	N
145	20240708	090324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160000	-2400	5	-1.48	860343500	5363	2.15	161000	162000	159700	211000	113700	162400	160419.47	19.30	-3746	166600	164500	160800	158700	155000	165550	159750	387	48600	500	126670	100	1	77377800	123804	17.85	1.43	12	0.01	8962.00	111913.00	174000	20231214	-8.05	114600	20230707	39.62	173000	-7.51	20240223	142100	12.60	20240627	174000	-8.05	20231214	114800	39.37	20230710	0.13	N	018260	500	386 억	14937601	N	N	4792	N	N
146	20240705	160322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	162400	4600	2	2.92	40071313700	248859	121.79	158200	162900	157100	205000	110500	157800	161020.01	19.17	79755	160933	159366	156633	155066	152333	160150	155850	387	47200	500	123080	100	1	77377800	125662	18.12	1.45	12	0.32	8962.00	111913.00	174000	20231214	-6.67	114600	20230707	41.71	173000	-6.13	20240223	142100	14.29	20240627	174000	-6.67	20231214	114600	41.71	20230707	0.13	N	018260	500	386 억	14831864	N	N	4792	N	N
147	20240705	150324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160600	2800	2	1.77	36444731500	226456	110.83	158200	162900	157100	205000	110500	157800	160935.16	19.17	77898	160933	159366	156633	155066	152333	160150	155850	387	47200	500	123080	100	1	77377800	124269	17.92	1.44	12	0.29	8962.00	111913.00	174000	20231214	-7.70	114600	20230707	40.14	173000	-7.17	20240223	142100	13.02	20240627	174000	-7.70	20231214	114600	40.14	20230707	0.13	N	018260	500	386 억	14831864	N	N	1900	N	N
148	20240705	140323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160500	2700	2	1.71	33444069600	207764	101.68	158200	162900	157100	205000	110500	157800	160971.44	19.17	79438	160933	159366	156633	155066	152333	160150	155850	387	47200	500	123080	100	1	77377800	124191	17.91	1.43	12	0.27	8962.00	111913.00	174000	20231214	-7.76	114600	20230707	40.05	173000	-7.23	20240223	142100	12.95	20240627	174000	-7.76	20231214	114600	40.05	20230707	0.13	N	018260	500	386 억	14831864	N	N	1900	N	N
149	20240705	130322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160900	3100	2	1.96	30782566800	191246	93.59	158200	162900	157100	205000	110500	157800	160957.96	19.17	76636	160933	159366	156633	155066	152333	160150	155850	387	47200	500	123080	100	1	77377800	124501	17.95	1.44	12	0.25	8962.00	111913.00	174000	20231214	-7.53	114600	20230707	40.40	173000	-6.99	20240223	142100	13.23	20240627	174000	-7.53	20231214	114600	40.40	20230707	0.13	N	018260	500	386 억	14831864	N	N	1900	N	N
150	20240705	120322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	162600	4800	2	3.04	26089184600	162306	79.43	158200	162800	157100	205000	110500	157800	160740.73	19.17	68364	160933	159366	156633	155066	152333	160150	155850	387	47200	500	123080	100	1	77377800	125816	18.14	1.45	12	0.21	8962.00	111913.00	174000	20231214	-6.55	114600	20230707	41.88	173000	-6.01	20240223	142100	14.43	20240627	174000	-6.55	20231214	114600	41.88	20230707	0.13	N	018260	500	386 억	14831864	N	N	1900	N	N
151	20240705	110322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	161000	3200	2	2.03	17336825100	108290	53.00	158200	161500	157100	205000	110500	157800	160096.27	19.17	44162	160933	159366	156633	155066	152333	160150	155850	387	47200	500	123080	100	1	77377800	124578	17.96	1.44	12	0.14	8962.00	111913.00	174000	20231214	-7.47	114600	20230707	40.49	173000	-6.94	20240223	142100	13.30	20240627	174000	-7.47	20231214	114600	40.49	20230707	0.13	N	018260	500	386 억	14831864	N	N	1900	N	N
152	20240705	100322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159500	1700	2	1.08	9076211400	56847	27.82	158200	160700	157100	205000	110500	157800	159660.34	19.17	18046	160933	159366	156633	155066	152333	160150	155850	387	47200	500	123080	100	1	77377800	123418	17.80	1.43	12	0.07	8962.00	111913.00	174000	20231214	-8.33	114600	20230707	39.18	173000	-7.80	20240223	142100	12.24	20240627	174000	-8.33	20231214	114600	39.18	20230707	0.13	N	018260	500	386 억	14831864	N	N	1900	N	N
153	20240705	090323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157300	-500	5	-0.32	351148300	2223	1.09	158200	158200	157100	205000	110500	157800	157961.45	19.17	-39	160933	159366	156633	155066	152333	160150	155850	387	47200	500	123080	100	1	77377800	121715	17.55	1.41	12	0.00	8962.00	111913.00	174000	20231214	-9.60	114600	20230707	37.26	173000	-9.08	20240223	142100	10.70	20240627	174000	-9.60	20231214	114600	37.26	20230707	0.13	N	018260	500	386 억	14831864	N	N	1900	N	N
154	20240704	160321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157800	3800	2	2.47	32019880200	204201	176.47	154100	158200	153900	200000	107800	154000	156805.32	19.12	32991	157000	155500	152500	151000	148000	156250	151750	387	46000	500	120120	100	1	77377800	122102	17.61	1.41	12	0.26	8962.00	111913.00	174000	20231214	-9.31	114600	20230707	37.70	173000	-8.79	20240223	142100	11.05	20240627	174000	-9.31	20231214	114600	37.70	20230707	0.14	N	018260	500	386 억	14792898	N	N	1900	N	N
155	20240704	150322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157200	3200	2	2.08	28464507800	181645	156.98	154100	158200	153900	200000	107800	154000	156704.05	19.12	24854	157000	155500	152500	151000	148000	156250	151750	387	46000	500	120120	100	1	77377800	121638	17.54	1.40	12	0.23	8962.00	111913.00	174000	20231214	-9.66	114600	20230707	37.17	173000	-9.13	20240223	142100	10.63	20240627	174000	-9.66	20231214	114600	37.17	20230707	0.14	N	018260	500	386 억	14792898	N	N	869	N	N
156	20240704	140322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157000	3000	2	1.95	24890969300	158893	137.32	154100	158200	153900	200000	107800	154000	156652.40	19.12	26087	157000	155500	152500	151000	148000	156250	151750	387	46000	500	120120	100	1	77377800	121483	17.52	1.40	12	0.21	8962.00	111913.00	174000	20231214	-9.77	114600	20230707	37.00	173000	-9.25	20240223	142100	10.49	20240627	174000	-9.77	20231214	114600	37.00	20230707	0.14	N	018260	500	386 억	14792898	N	N	869	N	N
157	20240704	130323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156500	2500	2	1.62	21076809600	134579	116.30	154100	158200	153900	200000	107800	154000	156612.92	19.12	25419	157000	155500	152500	151000	148000	156250	151750	387	46000	500	120120	100	1	77377800	121096	17.46	1.40	12	0.17	8962.00	111913.00	174000	20231214	-10.06	114600	20230707	36.56	173000	-9.54	20240223	142100	10.13	20240627	174000	-10.06	20231214	114600	36.56	20230707	0.14	N	018260	500	386 억	14792898	N	N	869	N	N
158	20240704	120321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156700	2700	2	1.75	19050883300	121658	105.14	154100	158200	153900	200000	107800	154000	156593.76	19.12	26977	157000	155500	152500	151000	148000	156250	151750	387	46000	500	120120	100	1	77377800	121251	17.48	1.40	12	0.16	8962.00	111913.00	174000	20231214	-9.94	114600	20230707	36.74	173000	-9.42	20240223	142100	10.27	20240627	174000	-9.94	20231214	114600	36.74	20230707	0.14	N	018260	500	386 억	14792898	N	N	869	N	N
159	20240704	110321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155100	1100	2	0.71	16955385200	108221	93.52	154100	158200	153900	200000	107800	154000	156673.71	19.12	28761	157000	155500	152500	151000	148000	156250	151750	387	46000	500	120120	100	1	77377800	120013	17.31	1.39	12	0.14	8962.00	111913.00	174000	20231214	-10.86	114600	20230707	35.34	173000	-10.35	20240223	142100	9.15	20240627	174000	-10.86	20231214	114600	35.34	20230707	0.14	N	018260	500	386 억	14792898	N	N	869	N	N
160	20240704	100322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156700	2700	2	1.75	13263530400	84513	73.04	154100	158200	153900	200000	107800	154000	156940.71	19.12	25958	157000	155500	152500	151000	148000	156250	151750	387	46000	500	120120	100	1	77377800	121251	17.48	1.40	12	0.11	8962.00	111913.00	174000	20231214	-9.94	114600	20230707	36.74	173000	-9.42	20240223	142100	10.27	20240627	174000	-9.94	20231214	114600	36.74	20230707	0.14	N	018260	500	386 억	14792898	N	N	869	N	N
161	20240704	090321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155300	1300	2	0.84	1392170400	8972	7.75	154100	155900	153900	200000	107800	154000	155168.35	19.12	5364	157000	155500	152500	151000	148000	156250	151750	387	46000	500	120120	100	1	77377800	120168	17.33	1.39	12	0.01	8962.00	111913.00	174000	20231214	-10.75	114600	20230707	35.51	173000	-10.23	20240223	142100	9.29	20240627	174000	-10.75	20231214	114600	35.51	20230707	0.14	N	018260	500	386 억	14792898	N	N	869	N	N
162	20240703	160320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154000	500	2	0.33	17616388000	115472	123.90	154000	154000	149500	199500	107500	153500	152558.66	19.11	-21727	154966	154232	152766	152032	150566	154600	152400	387	46000	500	119730	100	1	77377800	119162	17.18	1.38	12	0.15	8962.00	111913.00	174000	20231214	-11.49	114600	20230707	34.38	173000	-10.98	20240223	142100	8.37	20240627	174000	-11.49	20231214	114600	34.38	20230707	0.14	N	018260	500	386 억	14787200	N	N	869	N	N
163	20240703	150321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152500	-1000	5	-0.65	15081082100	98979	106.20	154000	154000	149500	199500	107500	153500	152366.48	19.11	-22084	154966	154232	152766	152032	150566	154600	152400	387	46000	500	119730	100	1	77377800	118001	17.02	1.36	12	0.13	8962.00	111913.00	174000	20231214	-12.36	114600	20230707	33.07	173000	-11.85	20240223	142100	7.32	20240627	174000	-12.36	20231214	114600	33.07	20230707	0.14	N	018260	500	386 억	14787200	N	N	477	N	N
164	20240703	140321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152500	-1000	5	-0.65	12187662000	80047	85.89	154000	154000	149500	199500	107500	153500	152256.32	19.11	-17950	154966	154232	152766	152032	150566	154600	152400	387	46000	500	119730	100	1	77377800	118001	17.02	1.36	12	0.10	8962.00	111913.00	174000	20231214	-12.36	114600	20230707	33.07	173000	-11.85	20240223	142100	7.32	20240627	174000	-12.36	20231214	114600	33.07	20230707	0.14	N	018260	500	386 억	14787200	N	N	477	N	N
165	20240703	130321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152600	-900	5	-0.59	10348679500	67995	72.96	154000	154000	149500	199500	107500	153500	152197.65	19.11	-14374	154966	154232	152766	152032	150566	154600	152400	387	46000	500	119730	100	1	77377800	118079	17.03	1.36	12	0.09	8962.00	111913.00	174000	20231214	-12.30	114600	20230707	33.16	173000	-11.79	20240223	142100	7.39	20240627	174000	-12.30	20231214	114600	33.16	20230707	0.14	N	018260	500	386 억	14787200	N	N	477	N	N
166	20240703	120321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153800	300	2	0.20	8101587700	53339	57.23	154000	154000	149500	199500	107500	153500	151888.63	19.11	-9171	154966	154232	152766	152032	150566	154600	152400	387	46000	500	119730	100	1	77377800	119007	17.16	1.37	12	0.07	8962.00	111913.00	174000	20231214	-11.61	114600	20230707	34.21	173000	-11.10	20240223	142100	8.23	20240627	174000	-11.61	20231214	114600	34.21	20230707	0.14	N	018260	500	386 억	14787200	N	N	477	N	N
167	20240703	110322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150300	-3200	5	-2.08	4985183500	32928	35.33	154000	154000	149500	199500	107500	153500	151396.49	19.11	-7467	154966	154232	152766	152032	150566	154600	152400	387	46000	500	119730	100	1	77377800	116299	16.77	1.34	12	0.04	8962.00	111913.00	174000	20231214	-13.62	114600	20230707	31.15	173000	-13.12	20240223	142100	5.77	20240627	174000	-13.62	20231214	114600	31.15	20230707	0.14	N	018260	500	386 억	14787200	N	N	477	N	N
168	20240703	100321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151600	-1900	5	-1.24	2339896700	15356	16.48	154000	154000	151400	199500	107500	153500	152376.71	19.11	-2125	154966	154232	152766	152032	150566	154600	152400	387	46000	500	119730	100	1	77377800	117305	16.92	1.35	12	0.02	8962.00	111913.00	174000	20231214	-12.87	114600	20230707	32.29	173000	-12.37	20240223	142100	6.69	20240627	174000	-12.87	20231214	114600	32.29	20230707	0.14	N	018260	500	386 억	14787200	N	N	477	N	N
169	20240703	090321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153900	400	2	0.26	190916000	1243	1.33	154000	154000	153200	199500	107500	153500	153592.92	19.11	-226	154966	154232	152766	152032	150566	154600	152400	387	46000	500	119730	100	1	77377800	119084	17.17	1.38	12	0.00	8962.00	111913.00	174000	20231214	-11.55	114600	20230707	34.29	173000	-11.04	20240223	142100	8.30	20240627	174000	-11.55	20231214	114600	34.29	20230707	0.14	N	018260	500	386 억	14787200	N	N	477	N	N
170	20240702	160320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153500	600	2	0.39	14188831300	93084	46.12	151500	153500	151300	198700	107100	152900	152426.82	19.03	-6802	157700	155300	151400	149000	145100	156500	150200	387	45800	500	119260	100	1	77377800	118775	17.13	1.37	12	0.12	8962.00	111913.00	174000	20231214	-11.78	114600	20230707	33.94	173000	-11.27	20240223	142100	8.02	20240627	174000	-11.78	20231214	114600	33.94	20230707	0.15	N	018260	500	386 억	14721489	N	N	477	N	N
171	20240702	150320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152900	0	3	0.00	11019796800	72405	35.88	151500	153400	151300	198700	107100	152900	152196.61	19.03	-9268	157700	155300	151400	149000	145100	156500	150200	387	45800	500	119260	100	1	77377800	118311	17.06	1.37	12	0.09	8962.00	111913.00	174000	20231214	-12.13	114600	20230707	33.42	173000	-11.62	20240223	142100	7.60	20240627	174000	-12.13	20231214	114600	33.42	20230707	0.15	N	018260	500	386 억	14721489	N	N	921	N	N
172	20240702	140320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151800	-1100	5	-0.72	9429953100	61961	30.70	151500	153400	151300	198700	107100	152900	152191.73	19.03	-8007	157700	155300	151400	149000	145100	156500	150200	387	45800	500	119260	100	1	77377800	117460	16.94	1.36	12	0.08	8962.00	111913.00	174000	20231214	-12.76	114600	20230707	32.46	173000	-12.25	20240223	142100	6.83	20240627	174000	-12.76	20231214	114600	32.46	20230707	0.15	N	018260	500	386 억	14721489	N	N	921	N	N
173	20240702	130320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152400	-500	5	-0.33	7911022400	51978	25.76	151500	153400	151300	198700	107100	152900	152199.41	19.03	-6028	157700	155300	151400	149000	145100	156500	150200	387	45800	500	119260	100	1	77377800	117924	17.01	1.36	12	0.07	8962.00	111913.00	174000	20231214	-12.41	114600	20230707	32.98	173000	-11.91	20240223	142100	7.25	20240627	174000	-12.41	20231214	114600	32.98	20230707	0.15	N	018260	500	386 억	14721489	N	N	921	N	N
174	20240702	120321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152400	-500	5	-0.33	6781171300	44561	22.08	151500	153400	151300	198700	107100	152900	152177.24	19.03	-4727	157700	155300	151400	149000	145100	156500	150200	387	45800	500	119260	100	1	77377800	117924	17.01	1.36	12	0.06	8962.00	111913.00	174000	20231214	-12.41	114600	20230707	32.98	173000	-11.91	20240223	142100	7.25	20240627	174000	-12.41	20231214	114600	32.98	20230707	0.15	N	018260	500	386 억	14721489	N	N	921	N	N
175	20240702	110320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152500	-400	5	-0.26	5493615900	36108	17.89	151500	153400	151300	198700	107100	152900	152143.97	19.03	-2872	157700	155300	151400	149000	145100	156500	150200	387	45800	500	119260	100	1	77377800	118001	17.02	1.36	12	0.05	8962.00	111913.00	174000	20231214	-12.36	114600	20230707	33.07	173000	-11.85	20240223	142100	7.32	20240627	174000	-12.36	20231214	114600	33.07	20230707	0.15	N	018260	500	386 억	14721489	N	N	921	N	N
176	20240702	100320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151700	-1200	5	-0.78	3935519600	25861	12.81	151500	153400	151300	198700	107100	152900	152179.66	19.03	-1627	157700	155300	151400	149000	145100	156500	150200	387	45800	500	119260	100	1	77377800	117382	16.93	1.36	12	0.03	8962.00	111913.00	174000	20231214	-12.82	114600	20230707	32.37	173000	-12.31	20240223	142100	6.76	20240627	174000	-12.82	20231214	114600	32.37	20230707	0.15	N	018260	500	386 억	14721489	N	N	921	N	N
177	20240702	090320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151600	-1300	5	-0.85	609561000	4022	1.99	151500	152600	151400	198700	107100	152900	151556.02	19.03	-1099	157700	155300	151400	149000	145100	156500	150200	387	45800	500	119260	100	1	77377800	117305	16.92	1.35	12	0.01	8962.00	111913.00	174000	20231214	-12.87	114600	20230707	32.29	173000	-12.37	20240223	142100	6.69	20240627	174000	-12.87	20231214	114600	32.29	20230707	0.15	N	018260	500	386 억	14721489	N	N	921	N	N
178	20240701	160319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152900	4400	2	2.96	30398099700	199542	114.13	147800	153800	147500	193000	104000	148500	152338.58	18.99	10229	151366	149932	147066	145632	142766	150650	146350	387	44500	500	115830	100	1	77377800	118311	17.06	1.37	12	0.26	8962.00	111913.00	174000	20231214	-12.13	114600	20230707	33.42	173000	-11.62	20240223	142100	7.60	20240627	174000	-12.13	20231214	114600	33.42	20230707	0.15	N	018260	500	386 억	14696036	N	N	921	N	N
179	20240701	150321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151200	2700	2	1.82	27402677500	179890	102.89	147800	153800	147500	193000	104000	148500	152330.32	18.99	16059	151366	149932	147066	145632	142766	150650	146350	387	44500	500	115830	100	1	77377800	116995	16.87	1.35	12	0.23	8962.00	111913.00	174000	20231214	-13.10	114600	20230707	31.94	173000	-12.60	20240223	142100	6.40	20240627	174000	-13.10	20231214	114600	31.94	20230707	0.15	N	018260	500	386 억	14696036	N	N	1361	N	N
180	20240701	140319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151400	2900	2	1.95	25180007100	165224	94.50	147800	153800	147500	193000	104000	148500	152399.35	18.99	22349	151366	149932	147066	145632	142766	150650	146350	387	44500	500	115830	100	1	77377800	117150	16.89	1.35	12	0.21	8962.00	111913.00	174000	20231214	-12.99	114600	20230707	32.11	173000	-12.49	20240223	142100	6.54	20240627	174000	-12.99	20231214	114600	32.11	20230707	0.15	N	018260	500	386 억	14696036	N	N	1361	N	N
181	20240701	130320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152900	4400	2	2.96	21937405200	143927	82.32	147800	153800	147500	193000	104000	148500	152420.52	18.99	28288	151366	149932	147066	145632	142766	150650	146350	387	44500	500	115830	100	1	77377800	118311	17.06	1.37	12	0.19	8962.00	111913.00	174000	20231214	-12.13	114600	20230707	33.42	173000	-11.62	20240223	142100	7.60	20240627	174000	-12.13	20231214	114600	33.42	20230707	0.15	N	018260	500	386 억	14696036	N	N	1361	N	N
182	20240701	120320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153300	4800	2	3.23	19006114500	124794	71.38	147800	153800	147500	193000	104000	148500	152300.09	18.99	30585	151366	149932	147066	145632	142766	150650	146350	387	44500	500	115830	100	1	77377800	118620	17.11	1.37	12	0.16	8962.00	111913.00	174000	20231214	-11.90	114600	20230707	33.77	173000	-11.39	20240223	142100	7.88	20240627	174000	-11.90	20231214	114600	33.77	20230707	0.15	N	018260	500	386 억	14696036	N	N	1361	N	N
183	20240701	110319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153500	5000	2	3.37	16141825800	106120	60.70	147800	153800	147500	193000	104000	148500	152109.38	18.99	28020	151366	149932	147066	145632	142766	150650	146350	387	44500	500	115830	100	1	77377800	118775	17.13	1.37	12	0.14	8962.00	111913.00	174000	20231214	-11.78	114600	20230707	33.94	173000	-11.27	20240223	142100	8.02	20240627	174000	-11.78	20231214	114600	33.94	20230707	0.15	N	018260	500	386 억	14696036	N	N	1361	N	N
184	20240701	100319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152800	4300	2	2.90	11561651100	76255	43.61	147800	153700	147500	193000	104000	148500	151618.51	18.99	22071	151366	149932	147066	145632	142766	150650	146350	387	44500	500	115830	100	1	77377800	118233	17.05	1.37	12	0.10	8962.00	111913.00	174000	20231214	-12.18	114600	20230707	33.33	173000	-11.68	20240223	142100	7.53	20240627	174000	-12.18	20231214	114600	33.33	20230707	0.15	N	018260	500	386 억	14696036	N	N	1361	N	N
185	20240701	090319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147700	-800	5	-0.54	450027300	3044	1.74	147800	148500	147500	193000	104000	148500	147839.47	18.99	-615	151366	149932	147066	145632	142766	150650	146350	387	44500	500	115830	100	1	77377800	114287	16.48	1.32	12	0.00	8962.00	111913.00	174000	20231214	-15.11	114600	20230707	28.88	173000	-14.62	20240223	142100	3.94	20240627	174000	-15.11	20231214	114600	28.88	20230707	0.15	N	018260	500	386 억	14696036	N	N	1361	N	N

88 KiB Raw Blame History

88 KiB

Raw Blame History