KissMeData/030000/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17750	10	2	0.06	4065698490	229545	92.75	17800	17820	17620	23050	12420	17740	17711.98	24.16	0	-20172	17973	17856	17673	17556	17373	17915	17615	230	5310	200	13830	10	1	115041225	20420	10.90	1.30	12	0.20	1628.00	13641.00	20950	20231010	-15.27	16410	20230726	8.17	19570	-9.30	20240510	17450	1.72	20240724	20950	-15.27	20231010	17450	1.72	20240724	0.23	N	030000	200	230 억		27791051	N	N	1261	N	00	N
3	20240731	150410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17730	-10	5	-0.06	3124097360	176481	71.31	17800	17820	17620	23050	12420	17740	17702.17	24.16	0	-26975	17973	17856	17673	17556	17373	17915	17615	230	5310	200	13830	10	1	115041225	20397	10.89	1.30	12	0.15	1628.00	13641.00	20950	20231010	-15.37	16410	20230726	8.04	19570	-9.40	20240510	17450	1.60	20240724	20950	-15.37	20231010	17450	1.60	20240724	0.23	N	030000	200	230 억		27791051	N	N	125	N	00	N
4	20240731	140414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17680	-60	5	-0.34	2407115760	136004	54.96	17800	17820	17620	23050	12420	17740	17698.86	24.16	0	-27559	17973	17856	17673	17556	17373	17915	17615	230	5310	200	13830	10	1	115041225	20339	10.86	1.30	12	0.12	1628.00	13641.00	20950	20231010	-15.61	16410	20230726	7.74	19570	-9.66	20240510	17450	1.32	20240724	20950	-15.61	20231010	17450	1.32	20240724	0.23	N	030000	200	230 억		27791051	N	N	125	N	00	N
5	20240731	130412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17650	-90	5	-0.51	1955793890	110477	44.64	17800	17820	17620	23050	12420	17740	17703.18	24.16	0	-23388	17973	17856	17673	17556	17373	17915	17615	230	5310	200	13830	10	1	115041225	20305	10.84	1.29	12	0.10	1628.00	13641.00	20950	20231010	-15.75	16410	20230726	7.56	19570	-9.81	20240510	17450	1.15	20240724	20950	-15.75	20231010	17450	1.15	20240724	0.23	N	030000	200	230 억		27791051	N	N	125	N	00	N
6	20240731	120414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17700	-40	5	-0.23	1359844960	76769	31.02	17800	17820	17620	23050	12420	17740	17713.46	24.16	0	-18010	17973	17856	17673	17556	17373	17915	17615	230	5310	200	13830	10	1	115041225	20362	10.87	1.30	12	0.07	1628.00	13641.00	20950	20231010	-15.51	16410	20230726	7.86	19570	-9.56	20240510	17450	1.43	20240724	20950	-15.51	20231010	17450	1.43	20240724	0.23	N	030000	200	230 억		27791051	N	N	125	N	00	N
7	20240731	110412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17680	-60	5	-0.34	769502700	43349	17.52	17800	17820	17660	23050	12420	17740	17751.34	24.16	0	-5417	17973	17856	17673	17556	17373	17915	17615	230	5310	200	13830	10	1	115041225	20339	10.86	1.30	12	0.04	1628.00	13641.00	20950	20231010	-15.61	16410	20230726	7.74	19570	-9.66	20240510	17450	1.32	20240724	20950	-15.61	20231010	17450	1.32	20240724	0.23	N	030000	200	230 억		27791051	N	N	125	N	00	N
8	20240731	100411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17790	50	2	0.28	392974430	22093	8.93	17800	17820	17700	23050	12420	17740	17787.29	24.16	0	2094	17973	17856	17673	17556	17373	17915	17615	230	5310	200	13830	10	1	115041225	20466	10.93	1.30	12	0.02	1628.00	13641.00	20950	20231010	-15.08	16410	20230726	8.41	19570	-9.10	20240510	17450	1.95	20240724	20950	-15.08	20231010	17450	1.95	20240724	0.23	N	030000	200	230 억		27791051	N	N	125	N	00	N
9	20240731	090407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17740	0	3	0.00	36281950	2042	0.83	17800	17810	17700	23050	12420	17740	17767.88	24.16	0	411	17973	17856	17673	17556	17373	17915	17615	230	5310	200	13830	10	1	115041225	20408	10.90	1.30	12	0.00	1628.00	13641.00	20950	20231010	-15.32	16410	20230726	8.10	19570	-9.35	20240510	17450	1.66	20240724	20950	-15.32	20231010	17450	1.66	20240724	0.23	N	030000	200	230 억		27791051	N	N	125	N	00	N
10	20240730	160400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17740	140	2	0.80	4376442990	247324	120.57	17500	17790	17490	22850	12320	17600	17695.18	24.16	0	23216	17866	17732	17666	17532	17466	17700	17500	230	5250	200	13720	10	1	115041225	20408	10.90	1.30	12	0.21	1628.00	13641.00	20950	20231010	-15.32	16410	20230726	8.10	19570	-9.35	20240510	17450	1.66	20240724	20950	-15.32	20231010	17450	1.66	20240724	0.26	N	030000	200	230 억		27790931	N	N	125	N	00	N
11	20240730	150407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17760	160	2	0.91	3766149320	212953	103.82	17500	17790	17490	22850	12320	17600	17685.36	24.16	0	20531	17866	17732	17666	17532	17466	17700	17500	230	5250	200	13720	10	1	115041225	20431	10.91	1.30	12	0.19	1628.00	13641.00	20950	20231010	-15.23	16410	20230726	8.23	19570	-9.25	20240510	17450	1.78	20240724	20950	-15.23	20231010	17450	1.78	20240724	0.26	N	030000	200	230 억		27790931	N	N	1095	N	00	N
12	20240730	140402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17750	150	2	0.85	3084079190	174549	85.09	17500	17760	17490	22850	12320	17600	17668.85	24.16	0	26546	17866	17732	17666	17532	17466	17700	17500	230	5250	200	13720	10	1	115041225	20420	10.90	1.30	12	0.15	1628.00	13641.00	20950	20231010	-15.27	16410	20230726	8.17	19570	-9.30	20240510	17450	1.72	20240724	20950	-15.27	20231010	17450	1.72	20240724	0.26	N	030000	200	230 억		27790931	N	N	1095	N	00	N
13	20240730	130406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17730	130	2	0.74	2487866600	140930	68.71	17500	17760	17490	22850	12320	17600	17653.21	24.16	0	22101	17866	17732	17666	17532	17466	17700	17500	230	5250	200	13720	10	1	115041225	20397	10.89	1.30	12	0.12	1628.00	13641.00	20950	20231010	-15.37	16410	20230726	8.04	19570	-9.40	20240510	17450	1.60	20240724	20950	-15.37	20231010	17450	1.60	20240724	0.26	N	030000	200	230 억		27790931	N	N	1095	N	00	N
14	20240730	120404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17700	100	2	0.57	2097299730	118872	57.95	17500	17760	17490	22850	12320	17600	17643.35	24.16	0	19807	17866	17732	17666	17532	17466	17700	17500	230	5250	200	13720	10	1	115041225	20362	10.87	1.30	12	0.10	1628.00	13641.00	20950	20231010	-15.51	16410	20230726	7.86	19570	-9.56	20240510	17450	1.43	20240724	20950	-15.51	20231010	17450	1.43	20240724	0.26	N	030000	200	230 억		27790931	N	N	1095	N	00	N
15	20240730	110407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17660	60	2	0.34	1377878040	78258	38.15	17500	17740	17490	22850	12320	17600	17606.87	24.16	0	12255	17866	17732	17666	17532	17466	17700	17500	230	5250	200	13720	10	1	115041225	20316	10.85	1.29	12	0.07	1628.00	13641.00	20950	20231010	-15.70	16410	20230726	7.62	19570	-9.76	20240510	17450	1.20	20240724	20950	-15.70	20231010	17450	1.20	20240724	0.26	N	030000	200	230 억		27790931	N	N	1095	N	00	N
16	20240730	100407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17650	50	2	0.28	871354750	49574	24.17	17500	17740	17490	22850	12320	17600	17576.85	24.16	0	3302	17866	17732	17666	17532	17466	17700	17500	230	5250	200	13720	10	1	115041225	20305	10.84	1.29	12	0.04	1628.00	13641.00	20950	20231010	-15.75	16410	20230726	7.56	19570	-9.81	20240510	17450	1.15	20240724	20950	-15.75	20231010	17450	1.15	20240724	0.26	N	030000	200	230 억		27790931	N	N	1095	N	00	N
17	20240730	090409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17510	-90	5	-0.51	276790930	15784	7.69	17500	17740	17490	22850	12320	17600	17536.16	24.16	0	-6810	17866	17732	17666	17532	17466	17700	17500	230	5250	200	13720	10	1	115041225	20144	10.76	1.28	12	0.01	1628.00	13641.00	20950	20231010	-16.42	16410	20230726	6.70	19570	-10.53	20240510	17450	0.34	20240724	20950	-16.42	20231010	17450	0.34	20240724	0.26	N	030000	200	230 억		27790931	N	N	1095	N	00	N
18	20240729	160403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17600	-110	5	-0.62	3618522280	205047	64.79	17780	17800	17600	23000	12400	17710	17647.28	24.19	0	-18635	17970	17840	17680	17550	17390	17905	17615	230	5290	200	13810	10	1	115041225	20247	10.81	1.29	12	0.18	1628.00	13641.00	20950	20231010	-15.99	16410	20230726	7.25	19570	-10.07	20240510	17450	0.86	20240724	20950	-15.99	20231010	17450	0.86	20240724	0.26	N	030000	200	230 억		27828270	N	N	1095	N	00	N
19	20240729	150405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17610	-100	5	-0.56	2963983240	167873	53.05	17780	17800	17610	23000	12400	17710	17656.10	24.19	0	-12449	17970	17840	17680	17550	17390	17905	17615	230	5290	200	13810	10	1	115041225	20259	10.82	1.29	12	0.15	1628.00	13641.00	20950	20231010	-15.94	16410	20230726	7.31	19570	-10.02	20240510	17450	0.92	20240724	20950	-15.94	20231010	17450	0.92	20240724	0.26	N	030000	200	230 억		27828270	N	N	269	N	00	N
20	20240729	140408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17630	-80	5	-0.45	2408115400	136325	43.08	17780	17800	17610	23000	12400	17710	17664.52	24.19	0	-11803	17970	17840	17680	17550	17390	17905	17615	230	5290	200	13810	10	1	115041225	20282	10.83	1.29	12	0.12	1628.00	13641.00	20950	20231010	-15.85	16410	20230726	7.43	19570	-9.91	20240510	17450	1.03	20240724	20950	-15.85	20231010	17450	1.03	20240724	0.26	N	030000	200	230 억		27828270	N	N	269	N	00	N
21	20240729	130411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17640	-70	5	-0.40	1890171180	106954	33.80	17780	17800	17610	23000	12400	17710	17672.75	24.19	0	-12593	17970	17840	17680	17550	17390	17905	17615	230	5290	200	13810	10	1	115041225	20293	10.84	1.29	12	0.09	1628.00	13641.00	20950	20231010	-15.80	16410	20230726	7.50	19570	-9.86	20240510	17450	1.09	20240724	20950	-15.80	20231010	17450	1.09	20240724	0.26	N	030000	200	230 억		27828270	N	N	269	N	00	N
22	20240729	120404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17630	-80	5	-0.45	1434594760	81118	25.63	17780	17800	17610	23000	12400	17710	17685.28	24.19	0	-12888	17970	17840	17680	17550	17390	17905	17615	230	5290	200	13810	10	1	115041225	20282	10.83	1.29	12	0.07	1628.00	13641.00	20950	20231010	-15.85	16410	20230726	7.43	19570	-9.91	20240510	17450	1.03	20240724	20950	-15.85	20231010	17450	1.03	20240724	0.26	N	030000	200	230 억		27828270	N	N	269	N	00	N
23	20240729	110406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17690	-20	5	-0.11	877285140	49532	15.65	17780	17800	17670	23000	12400	17710	17711.48	24.19	0	-4561	17970	17840	17680	17550	17390	17905	17615	230	5290	200	13810	10	1	115041225	20351	10.87	1.30	12	0.04	1628.00	13641.00	20950	20231010	-15.56	16410	20230726	7.80	19570	-9.61	20240510	17450	1.38	20240724	20950	-15.56	20231010	17450	1.38	20240724	0.26	N	030000	200	230 억		27828270	N	N	269	N	00	N
24	20240729	100405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17710	0	3	0.00	515855380	29107	9.20	17780	17800	17670	23000	12400	17710	17722.73	24.19	0	-698	17970	17840	17680	17550	17390	17905	17615	230	5290	200	13810	10	1	115041225	20374	10.88	1.30	12	0.03	1628.00	13641.00	20950	20231010	-15.47	16410	20230726	7.92	19570	-9.50	20240510	17450	1.49	20240724	20950	-15.47	20231010	17450	1.49	20240724	0.26	N	030000	200	230 억		27828270	N	N	269	N	00	N
25	20240729	090403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17750	40	2	0.23	77633080	4381	1.38	17780	17780	17700	23000	12400	17710	17720.40	24.19	0	-531	17970	17840	17680	17550	17390	17905	17615	230	5290	200	13810	10	1	115041225	20420	10.90	1.30	12	0.00	1628.00	13641.00	20950	20231010	-15.27	16410	20230726	8.17	19570	-9.30	20240510	17450	1.72	20240724	20950	-15.27	20231010	17450	1.72	20240724	0.26	N	030000	200	230 억		27828270	N	N	269	N	00	N
26	20240726	160357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17710	190	2	1.08	5602965660	316037	133.59	17520	17810	17520	22750	12270	17520	17728.85	24.21	0	14713	17673	17596	17543	17466	17413	17570	17440	230	5230	200	13660	10	1	115041225	20374	10.88	1.30	12	0.27	1628.00	13641.00	20950	20231010	-15.47	16410	20230726	7.92	19570	-9.50	20240510	17450	1.49	20240724	20950	-15.47	20231010	16410	7.92	20230726	0.25	N	030000	200	230 억		27856829	N	N	269	N	00	N
27	20240726	150401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17740	220	2	1.26	5209350080	293828	124.20	17520	17810	17520	22750	12270	17520	17729.25	24.21	0	16914	17673	17596	17543	17466	17413	17570	17440	230	5230	200	13660	10	1	115041225	20408	10.90	1.30	12	0.26	1628.00	13641.00	20950	20231010	-15.32	16410	20230726	8.10	19570	-9.35	20240510	17450	1.66	20240724	20950	-15.32	20231010	16410	8.10	20230726	0.25	N	030000	200	230 억		27856829	N	N	101	N	00	N
28	20240726	140402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17750	230	2	1.31	4443879420	250696	105.97	17520	17810	17520	22750	12270	17520	17726.17	24.21	0	21909	17673	17596	17543	17466	17413	17570	17440	230	5230	200	13660	10	1	115041225	20420	10.90	1.30	12	0.22	1628.00	13641.00	20950	20231010	-15.27	16410	20230726	8.17	19570	-9.30	20240510	17450	1.72	20240724	20950	-15.27	20231010	16410	8.17	20230726	0.25	N	030000	200	230 억		27856829	N	N	101	N	00	N
29	20240726	130402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17730	210	2	1.20	3130406920	176664	74.68	17520	17810	17520	22750	12270	17520	17719.56	24.21	0	8029	17673	17596	17543	17466	17413	17570	17440	230	5230	200	13660	10	1	115041225	20397	10.89	1.30	12	0.15	1628.00	13641.00	20950	20231010	-15.37	16410	20230726	8.04	19570	-9.40	20240510	17450	1.60	20240724	20950	-15.37	20231010	16410	8.04	20230726	0.25	N	030000	200	230 억		27856829	N	N	101	N	00	N
30	20240726	120404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17720	200	2	1.14	2510272140	141696	59.90	17520	17810	17520	22750	12270	17520	17715.90	24.21	0	17843	17673	17596	17543	17466	17413	17570	17440	230	5230	200	13660	10	1	115041225	20385	10.88	1.30	12	0.12	1628.00	13641.00	20950	20231010	-15.42	16410	20230726	7.98	19570	-9.45	20240510	17450	1.55	20240724	20950	-15.42	20231010	16410	7.98	20230726	0.25	N	030000	200	230 억		27856829	N	N	101	N	00	N
31	20240726	110403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17710	190	2	1.08	2013127670	113633	48.03	17520	17810	17520	22750	12270	17520	17716.05	24.21	0	18364	17673	17596	17543	17466	17413	17570	17440	230	5230	200	13660	10	1	115041225	20374	10.88	1.30	12	0.10	1628.00	13641.00	20950	20231010	-15.47	16410	20230726	7.92	19570	-9.50	20240510	17450	1.49	20240724	20950	-15.47	20231010	16410	7.92	20230726	0.25	N	030000	200	230 억		27856829	N	N	101	N	00	N
32	20240726	100403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17790	270	2	1.54	1407995020	79527	33.62	17520	17810	17520	22750	12270	17520	17704.62	24.21	0	17611	17673	17596	17543	17466	17413	17570	17440	230	5230	200	13660	10	1	115041225	20466	10.93	1.30	12	0.07	1628.00	13641.00	20950	20231010	-15.08	16410	20230726	8.41	19570	-9.10	20240510	17450	1.95	20240724	20950	-15.08	20231010	16410	8.41	20230726	0.25	N	030000	200	230 억		27856829	N	N	101	N	00	N
33	20240726	090401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17590	70	2	0.40	118259390	6737	2.85	17520	17620	17520	22750	12270	17520	17553.73	24.21	0	2180	17673	17596	17543	17466	17413	17570	17440	230	5230	200	13660	10	1	115041225	20236	10.80	1.29	12	0.01	1628.00	13641.00	20950	20231010	-16.04	16410	20230726	7.19	19570	-10.12	20240510	17450	0.80	20240724	20950	-16.04	20231010	16410	7.19	20230726	0.25	N	030000	200	230 억		27856829	N	N	101	N	00	N
34	20240725	160400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17520	-70	5	-0.40	4145080140	236492	59.93	17570	17620	17490	22850	12320	17590	17527.36	24.25	0	39703	17870	17730	17590	17450	17310	17660	17380	230	5260	200	13720	10	1	115041225	20155	10.76	1.28	12	0.21	1628.00	13641.00	20950	20231010	-16.37	16410	20230726	6.76	19570	-10.48	20240510	17450	0.40	20240724	20950	-16.37	20231010	16410	6.76	20230726	0.24	N	030000	200	230 억		27894991	N	N	101	N	00	N
35	20240725	150406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17520	-70	5	-0.40	3659051720	208757	52.91	17570	17620	17490	22850	12320	17590	17527.80	24.25	0	42472	17870	17730	17590	17450	17310	17660	17380	230	5260	200	13720	10	1	115041225	20155	10.76	1.28	12	0.18	1628.00	13641.00	20950	20231010	-16.37	16410	20230726	6.76	19570	-10.48	20240510	17450	0.40	20240724	20950	-16.37	20231010	16410	6.76	20230726	0.24	N	030000	200	230 억		27894991	N	N	39	N	00	N
36	20240725	140405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17540	-50	5	-0.28	2989599160	170587	43.23	17570	17620	17490	22850	12320	17590	17525.36	24.25	0	32811	17870	17730	17590	17450	17310	17660	17380	230	5260	200	13720	10	1	115041225	20178	10.77	1.29	12	0.15	1628.00	13641.00	20950	20231010	-16.28	16410	20230726	6.89	19570	-10.37	20240510	17450	0.52	20240724	20950	-16.28	20231010	16410	6.89	20230726	0.24	N	030000	200	230 억		27894991	N	N	39	N	00	N
37	20240725	130403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17510	-80	5	-0.45	2473873760	141164	35.78	17570	17620	17490	22850	12320	17590	17524.82	24.25	0	22057	17870	17730	17590	17450	17310	17660	17380	230	5260	200	13720	10	1	115041225	20144	10.76	1.28	12	0.12	1628.00	13641.00	20950	20231010	-16.42	16410	20230726	6.70	19570	-10.53	20240510	17450	0.34	20240724	20950	-16.42	20231010	16410	6.70	20230726	0.24	N	030000	200	230 억		27894991	N	N	39	N	00	N
38	20240725	120403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17490	-100	5	-0.57	1970493780	112412	28.49	17570	17620	17490	22850	12320	17590	17529.21	24.25	0	12365	17870	17730	17590	17450	17310	17660	17380	230	5260	200	13720	10	1	115041225	20121	10.74	1.28	12	0.10	1628.00	13641.00	20950	20231010	-16.52	16410	20230726	6.58	19570	-10.63	20240510	17450	0.23	20240724	20950	-16.52	20231010	16410	6.58	20230726	0.24	N	030000	200	230 억		27894991	N	N	39	N	00	N
39	20240725	110400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17510	-80	5	-0.45	1376663960	78498	19.89	17570	17620	17500	22850	12320	17590	17537.56	24.25	0	6596	17870	17730	17590	17450	17310	17660	17380	230	5260	200	13720	10	1	115041225	20144	10.76	1.28	12	0.07	1628.00	13641.00	20950	20231010	-16.42	16410	20230726	6.70	19570	-10.53	20240510	17450	0.34	20240724	20950	-16.42	20231010	16410	6.70	20230726	0.24	N	030000	200	230 억		27894991	N	N	39	N	00	N
40	20240725	100401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17530	-60	5	-0.34	699258470	39839	10.10	17570	17620	17510	22850	12320	17590	17552.10	24.25	0	8679	17870	17730	17590	17450	17310	17660	17380	230	5260	200	13720	10	1	115041225	20167	10.77	1.29	12	0.03	1628.00	13641.00	20950	20231010	-16.32	16410	20230726	6.83	19570	-10.42	20240510	17450	0.46	20240724	20950	-16.32	20231010	16410	6.83	20230726	0.24	N	030000	200	230 억		27894991	N	N	39	N	00	N
41	20240725	090401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17610	20	2	0.11	232213450	13210	3.35	17570	17620	17550	22850	12320	17590	17578.61	24.25	0	5196	17870	17730	17590	17450	17310	17660	17380	230	5260	200	13720	10	1	115041225	20259	10.82	1.29	12	0.01	1628.00	13641.00	20950	20231010	-15.94	16410	20230726	7.31	19570	-10.02	20240510	17450	0.92	20240724	20950	-15.94	20231010	16410	7.31	20230726	0.24	N	030000	200	230 억		27894991	N	N	39	N	00	N
42	20240724	160357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17590	-110	5	-0.62	6926972900	394303	114.60	17620	17730	17450	23000	12390	17700	17567.51	24.31	0	-66521	18026	17862	17736	17572	17446	17800	17510	230	5300	200	13800	10	1	115041225	20236	10.80	1.29	12	0.34	1628.00	13641.00	20950	20231010	-16.04	16410	20230726	7.19	19570	-10.12	20240510	17450	0.80	20240724	20950	-16.04	20231010	16410	7.19	20230726	0.24	N	030000	200	230 억		27971822	N	N	39	N	00	N
43	20240724	150403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17570	-130	5	-0.73	6451386100	367253	106.73	17620	17730	17450	23000	12390	17700	17566.60	24.31	0	-66116	18026	17862	17736	17572	17446	17800	17510	230	5300	200	13800	10	1	115041225	20213	10.79	1.29	12	0.32	1628.00	13641.00	20950	20231010	-16.13	16410	20230726	7.07	19570	-10.22	20240510	17450	0.69	20240724	20950	-16.13	20231010	16410	7.07	20230726	0.24	N	030000	200	230 억		27971822	N	N	124	N	00	N
44	20240724	140359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17490	-210	5	-1.19	4722719670	268538	78.04	17620	17730	17480	23000	12390	17700	17586.78	24.31	0	-68929	18026	17862	17736	17572	17446	17800	17510	230	5300	200	13800	10	1	115041225	20121	10.74	1.28	12	0.23	1628.00	13641.00	20950	20231010	-16.52	16410	20230726	6.58	19570	-10.63	20240510	17480	0.06	20240724	20950	-16.52	20231010	16410	6.58	20230726	0.24	N	030000	200	230 억		27971822	N	N	124	N	00	N
45	20240724	130402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17570	-130	5	-0.73	3200454350	181748	52.82	17620	17730	17550	23000	12390	17700	17609.30	24.31	0	-52772	18026	17862	17736	17572	17446	17800	17510	230	5300	200	13800	10	1	115041225	20213	10.79	1.29	12	0.16	1628.00	13641.00	20950	20231010	-16.13	16410	20230726	7.07	19570	-10.22	20240510	17550	0.11	20240724	20950	-16.13	20231010	16410	7.07	20230726	0.24	N	030000	200	230 억		27971822	N	N	124	N	00	N
46	20240724	120406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17560	-140	5	-0.79	2744228570	155774	45.27	17620	17730	17550	23000	12390	17700	17616.73	24.31	0	-49216	18026	17862	17736	17572	17446	17800	17510	230	5300	200	13800	10	1	115041225	20201	10.79	1.29	12	0.14	1628.00	13641.00	20950	20231010	-16.18	16410	20230726	7.01	19570	-10.27	20240510	17550	0.06	20240724	20950	-16.18	20231010	16410	7.01	20230726	0.24	N	030000	200	230 억		27971822	N	N	124	N	00	N
47	20240724	110403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17580	-120	5	-0.68	2087477920	118397	34.41	17620	17730	17550	23000	12390	17700	17631.17	24.31	0	-42286	18026	17862	17736	17572	17446	17800	17510	230	5300	200	13800	10	1	115041225	20224	10.80	1.29	12	0.10	1628.00	13641.00	20950	20231010	-16.09	16410	20230726	7.13	19570	-10.17	20240510	17550	0.17	20240724	20950	-16.09	20231010	16410	7.13	20230726	0.24	N	030000	200	230 억		27971822	N	N	124	N	00	N
48	20240724	100403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17660	-40	5	-0.23	733717640	41517	12.07	17620	17730	17620	23000	12390	17700	17672.70	24.31	0	-5806	18026	17862	17736	17572	17446	17800	17510	230	5300	200	13800	10	1	115041225	20316	10.85	1.29	12	0.04	1628.00	13641.00	20950	20231010	-15.70	16410	20230726	7.62	19570	-9.76	20240510	17610	0.28	20240723	20950	-15.70	20231010	16410	7.62	20230726	0.24	N	030000	200	230 억		27971822	N	N	124	N	00	N
49	20240724	090402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17630	-70	5	-0.40	59571490	3379	0.98	17620	17700	17620	23000	12390	17700	17629.92	24.31	0	-711	18026	17862	17736	17572	17446	17800	17510	230	5300	200	13800	10	1	115041225	20282	10.83	1.29	12	0.00	1628.00	13641.00	20950	20231010	-15.85	16410	20230726	7.43	19570	-9.91	20240510	17610	0.11	20240723	20950	-15.85	20231010	16410	7.43	20230726	0.24	N	030000	200	230 억		27971822	N	N	124	N	00	N
50	20240723	160356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17700	-110	5	-0.62	6079977140	343374	128.25	17800	17900	17610	23150	12470	17810	17706.57	24.37	0	-21600	18056	17932	17866	17742	17676	17900	17710	230	5340	200	13890	10	1	115041225	20362	10.87	1.30	12	0.30	1628.00	13641.00	20950	20231010	-15.51	16410	20230726	7.86	19570	-9.56	20240510	17610	0.51	20240723	20950	-15.51	20231010	16410	7.86	20230726	0.25	N	030000	200	230 억		28038118	N	N	124	N	00	N
51	20240723	150407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17740	-70	5	-0.39	5651821610	319209	119.22	17800	17900	17610	23150	12470	17810	17705.71	24.37	0	-29278	18056	17932	17866	17742	17676	17900	17710	230	5340	200	13890	10	1	115041225	20408	10.90	1.30	12	0.28	1628.00	13641.00	20950	20231010	-15.32	16410	20230726	8.10	19570	-9.35	20240510	17610	0.74	20240723	20950	-15.32	20231010	16410	8.10	20230726	0.25	N	030000	200	230 억		28038118	N	N	839	N	00	N
52	20240723	140359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17710	-100	5	-0.56	4686428590	264761	98.89	17800	17900	17610	23150	12470	17810	17700.60	24.37	0	-53777	18056	17932	17866	17742	17676	17900	17710	230	5340	200	13890	10	1	115041225	20374	10.88	1.30	12	0.23	1628.00	13641.00	20950	20231010	-15.47	16410	20230726	7.92	19570	-9.50	20240510	17610	0.57	20240723	20950	-15.47	20231010	16410	7.92	20230726	0.25	N	030000	200	230 억		28038118	N	N	839	N	00	N
53	20240723	130356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17640	-170	5	-0.95	4008746270	226416	84.56	17800	17900	17610	23150	12470	17810	17705.22	24.37	0	-67144	18056	17932	17866	17742	17676	17900	17710	230	5340	200	13890	10	1	115041225	20293	10.84	1.29	12	0.20	1628.00	13641.00	20950	20231010	-15.80	16410	20230726	7.50	19570	-9.86	20240510	17610	0.17	20240723	20950	-15.80	20231010	16410	7.50	20230726	0.25	N	030000	200	230 억		28038118	N	N	839	N	00	N
54	20240723	120400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17650	-160	5	-0.90	2969235010	167451	62.54	17800	17900	17640	23150	12470	17810	17731.96	24.37	0	-50359	18056	17932	17866	17742	17676	17900	17710	230	5340	200	13890	10	1	115041225	20305	10.84	1.29	12	0.15	1628.00	13641.00	20950	20231010	-15.75	16410	20230726	7.56	19570	-9.81	20240510	17640	0.06	20240723	20950	-15.75	20231010	16410	7.56	20230726	0.25	N	030000	200	230 억		28038118	N	N	839	N	00	N
55	20240723	110400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17680	-130	5	-0.73	2119078730	119338	44.57	17800	17900	17670	23150	12470	17810	17756.95	24.37	0	-43621	18056	17932	17866	17742	17676	17900	17710	230	5340	200	13890	10	1	115041225	20339	10.86	1.30	12	0.10	1628.00	13641.00	20950	20231010	-15.61	16410	20230726	7.74	19570	-9.66	20240510	17670	0.06	20240723	20950	-15.61	20231010	16410	7.74	20230726	0.25	N	030000	200	230 억		28038118	N	N	839	N	00	N
56	20240723	100359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17770	-40	5	-0.22	814671630	45771	17.09	17800	17900	17740	23150	12470	17810	17798.86	24.37	0	-14172	18056	17932	17866	17742	17676	17900	17710	230	5340	200	13890	10	1	115041225	20443	10.92	1.30	12	0.04	1628.00	13641.00	20950	20231010	-15.18	16410	20230726	8.29	19570	-9.20	20240510	17740	0.17	20240723	20950	-15.18	20231010	16410	8.29	20230726	0.25	N	030000	200	230 억		28038118	N	N	839	N	00	N
57	20240723	090400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17870	60	2	0.34	65318680	3666	1.37	17800	17870	17800	23150	12470	17810	17817.43	24.37	0	-305	18056	17932	17866	17742	17676	17900	17710	230	5340	200	13890	10	1	115041225	20558	10.98	1.31	12	0.00	1628.00	13641.00	20950	20231010	-14.70	16410	20230726	8.90	19570	-8.69	20240510	17750	0.68	20240718	20950	-14.70	20231010	16410	8.90	20230726	0.25	N	030000	200	230 억		28038118	N	N	839	N	00	N
58	20240722	160355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17810	-180	5	-1.00	4760801710	266827	92.22	17990	17990	17800	23350	12600	17990	17842.34	24.40	0	-32894	18170	18080	17940	17850	17710	18125	17895	230	5360	200	14030	10	1	115041225	20489	10.94	1.31	12	0.23	1628.00	13641.00	20950	20231010	-14.99	16410	20230726	8.53	19570	-8.99	20240510	17750	0.34	20240718	20950	-14.99	20231010	16410	8.53	20230726	0.24	N	030000	200	230 억		28070381	N	N	839	N	00	N
59	20240722	150359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17820	-170	5	-0.94	4187585370	234653	81.10	17990	17990	17800	23350	12600	17990	17845.86	24.40	0	-27344	18170	18080	17940	17850	17710	18125	17895	230	5360	200	14030	10	1	115041225	20500	10.95	1.31	12	0.20	1628.00	13641.00	20950	20231010	-14.94	16410	20230726	8.59	19570	-8.94	20240510	17750	0.39	20240718	20950	-14.94	20231010	16410	8.59	20230726	0.24	N	030000	200	230 억		28070381	N	N	1645	N	00	N
60	20240722	140401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17820	-170	5	-0.94	3134073030	175514	60.66	17990	17990	17800	23350	12600	17990	17856.54	24.40	0	-24758	18170	18080	17940	17850	17710	18125	17895	230	5360	200	14030	10	1	115041225	20500	10.95	1.31	12	0.15	1628.00	13641.00	20950	20231010	-14.94	16410	20230726	8.59	19570	-8.94	20240510	17750	0.39	20240718	20950	-14.94	20231010	16410	8.59	20230726	0.24	N	030000	200	230 억		28070381	N	N	1645	N	00	N
61	20240722	130358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17820	-170	5	-0.94	2526282740	141415	48.88	17990	17990	17800	23350	12600	17990	17864.32	24.40	0	-18109	18170	18080	17940	17850	17710	18125	17895	230	5360	200	14030	10	1	115041225	20500	10.95	1.31	12	0.12	1628.00	13641.00	20950	20231010	-14.94	16410	20230726	8.59	19570	-8.94	20240510	17750	0.39	20240718	20950	-14.94	20231010	16410	8.59	20230726	0.24	N	030000	200	230 억		28070381	N	N	1645	N	00	N
62	20240722	120357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17830	-160	5	-0.89	2171624860	121530	42.00	17990	17990	17800	23350	12600	17990	17869.04	24.40	0	-14285	18170	18080	17940	17850	17710	18125	17895	230	5360	200	14030	10	1	115041225	20512	10.95	1.31	12	0.11	1628.00	13641.00	20950	20231010	-14.89	16410	20230726	8.65	19570	-8.89	20240510	17750	0.45	20240718	20950	-14.89	20231010	16410	8.65	20230726	0.24	N	030000	200	230 억		28070381	N	N	1645	N	00	N
63	20240722	110359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17820	-170	5	-0.94	1829247400	102329	35.37	17990	17990	17800	23350	12600	17990	17876.14	24.40	0	-9675	18170	18080	17940	17850	17710	18125	17895	230	5360	200	14030	10	1	115041225	20500	10.95	1.31	12	0.09	1628.00	13641.00	20950	20231010	-14.94	16410	20230726	8.59	19570	-8.94	20240510	17750	0.39	20240718	20950	-14.94	20231010	16410	8.59	20230726	0.24	N	030000	200	230 억		28070381	N	N	1645	N	00	N
64	20240722	100357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17900	-90	5	-0.50	783467590	43725	15.11	17990	17990	17890	23350	12600	17990	17918.07	24.40	0	-2235	18170	18080	17940	17850	17710	18125	17895	230	5360	200	14030	10	1	115041225	20592	11.00	1.31	12	0.04	1628.00	13641.00	20950	20231010	-14.56	16410	20230726	9.08	19570	-8.53	20240510	17750	0.85	20240718	20950	-14.56	20231010	16410	9.08	20230726	0.24	N	030000	200	230 억		28070381	N	N	1645	N	00	N
65	20240722	090356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17910	-80	5	-0.44	86129990	4802	1.66	17990	17990	17900	23350	12600	17990	17936.27	24.40	0	-1355	18170	18080	17940	17850	17710	18125	17895	230	5360	200	14030	10	1	115041225	20604	11.00	1.31	12	0.00	1628.00	13641.00	20950	20231010	-14.51	16410	20230726	9.14	19570	-8.48	20240510	17750	0.90	20240718	20950	-14.51	20231010	16410	9.14	20230726	0.24	N	030000	200	230 억		28070381	N	N	1645	N	00	N
66	20240719	160351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17990	30	2	0.17	5180141990	288600	60.29	17920	18030	17800	23300	12580	17960	17949.16	24.46	0	-50180	18153	18056	17903	17806	17653	18105	17855	230	5340	200	14000	10	1	115041225	20696	11.05	1.32	12	0.25	1628.00	13641.00	20950	20231010	-14.13	16410	20230726	9.63	19570	-8.07	20240510	17750	1.35	20240718	20950	-14.13	20231010	16410	9.63	20230726	0.22	N	030000	200	230 억		28139305	N	N	1645	N	00	N
67	20240719	150353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17950	-10	5	-0.06	4596563040	256114	53.51	17920	18030	17800	23300	12580	17960	17947.33	24.46	0	-47669	18153	18056	17903	17806	17653	18105	17855	230	5340	200	14000	10	1	115041225	20650	11.03	1.32	12	0.22	1628.00	13641.00	20950	20231010	-14.32	16410	20230726	9.38	19570	-8.28	20240510	17750	1.13	20240718	20950	-14.32	20231010	16410	9.38	20230726	0.22	N	030000	200	230 억		28139305	N	N	1521	N	00	N
68	20240719	140356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17980	20	2	0.11	3687584150	205559	42.94	17920	18030	17800	23300	12580	17960	17939.29	24.46	0	-29533	18153	18056	17903	17806	17653	18105	17855	230	5340	200	14000	10	1	115041225	20684	11.04	1.32	12	0.18	1628.00	13641.00	20950	20231010	-14.18	16410	20230726	9.57	19570	-8.12	20240510	17750	1.30	20240718	20950	-14.18	20231010	16410	9.57	20230726	0.22	N	030000	200	230 억		28139305	N	N	1521	N	00	N
69	20240719	130350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18020	60	2	0.33	3036940470	169400	35.39	17920	18030	17800	23300	12580	17960	17927.62	24.46	0	-19857	18153	18056	17903	17806	17653	18105	17855	230	5340	200	14000	10	1	115041225	20730	11.07	1.32	12	0.15	1628.00	13641.00	20950	20231010	-13.99	16410	20230726	9.81	19570	-7.92	20240510	17750	1.52	20240718	20950	-13.99	20231010	16410	9.81	20230726	0.22	N	030000	200	230 억		28139305	N	N	1521	N	00	N
70	20240719	120350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17990	30	2	0.17	1999162370	111768	23.35	17920	18000	17800	23300	12580	17960	17886.68	24.46	0	-28279	18153	18056	17903	17806	17653	18105	17855	230	5340	200	14000	10	1	115041225	20696	11.05	1.32	12	0.10	1628.00	13641.00	20950	20231010	-14.13	16410	20230726	9.63	19570	-8.07	20240510	17750	1.35	20240718	20950	-14.13	20231010	16410	9.63	20230726	0.22	N	030000	200	230 억		28139305	N	N	1521	N	00	N
71	20240719	110353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17900	-60	5	-0.33	1380697620	77314	16.15	17920	17960	17800	23300	12580	17960	17858.24	24.46	0	-23783	18153	18056	17903	17806	17653	18105	17855	230	5340	200	14000	10	1	115041225	20592	11.00	1.31	12	0.07	1628.00	13641.00	20950	20231010	-14.56	16410	20230726	9.08	19570	-8.53	20240510	17750	0.85	20240718	20950	-14.56	20231010	16410	9.08	20230726	0.22	N	030000	200	230 억		28139305	N	N	1521	N	00	N
72	20240719	100325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17860	-100	5	-0.56	716400810	40139	8.39	17920	17940	17800	23300	12580	17960	17847.84	24.46	0	-10685	18153	18056	17903	17806	17653	18105	17855	230	5340	200	14000	10	1	115041225	20546	10.97	1.31	12	0.03	1628.00	13641.00	20950	20231010	-14.75	16410	20230726	8.84	19570	-8.74	20240510	17750	0.62	20240718	20950	-14.75	20231010	16410	8.84	20230726	0.22	N	030000	200	230 억		28139305	N	N	1521	N	00	N
73	20240719	090403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17810	-150	5	-0.84	321877220	18033	3.77	17920	17940	17800	23300	12580	17960	17849.01	24.46	0	-5712	18153	18056	17903	17806	17653	18105	17855	230	5340	200	14000	10	1	115041225	20489	10.94	1.31	12	0.02	1628.00	13641.00	20950	20231010	-14.99	16410	20230726	8.53	19570	-8.99	20240510	17750	0.34	20240718	20950	-14.99	20231010	16410	8.53	20230726	0.22	N	030000	200	230 억		28139305	N	N	1521	N	00	N
74	20240718	160346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17960	40	2	0.22	8550277460	478475	121.02	17920	18000	17750	23250	12550	17920	17869.85	24.56	0	4911	18200	18060	17990	17850	17780	18025	17815	230	5330	200	13970	10	1	115041225	20661	11.03	1.32	12	0.42	1628.00	13641.00	20950	20231010	-14.27	16410	20230726	9.45	19570	-8.23	20240510	17750	1.18	20240718	20950	-14.27	20231010	16410	9.45	20230726	0.22	N	030000	200	230 억		28256965	N	N	1521	N	00	N
75	20240718	150350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17980	60	2	0.33	7581146020	424526	107.37	17920	18000	17750	23250	12550	17920	17857.91	24.56	0	-5913	18200	18060	17990	17850	17780	18025	17815	230	5330	200	13970	10	1	115041225	20684	11.04	1.32	12	0.37	1628.00	13641.00	20950	20231010	-14.18	16410	20230726	9.57	19570	-8.12	20240510	17750	1.30	20240718	20950	-14.18	20231010	16410	9.57	20230726	0.22	N	030000	200	230 억		28256965	N	N	2	N	00	N
76	20240718	140348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17890	-30	5	-0.17	5662545450	317553	80.32	17920	17930	17750	23250	12550	17920	17831.81	24.56	0	-205	18200	18060	17990	17850	17780	18025	17815	230	5330	200	13970	10	1	115041225	20581	10.99	1.31	12	0.28	1628.00	13641.00	20950	20231010	-14.61	16410	20230726	9.02	19570	-8.58	20240510	17750	0.79	20240718	20950	-14.61	20231010	16410	9.02	20230726	0.22	N	030000	200	230 억		28256965	N	N	2	N	00	N
77	20240718	130349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17840	-80	5	-0.45	4519107340	253581	64.14	17920	17930	17750	23250	12550	17920	17821.16	24.56	0	1517	18200	18060	17990	17850	17780	18025	17815	230	5330	200	13970	10	1	115041225	20523	10.96	1.31	12	0.22	1628.00	13641.00	20950	20231010	-14.84	16410	20230726	8.71	19570	-8.84	20240510	17750	0.51	20240718	20950	-14.84	20231010	16410	8.71	20230726	0.22	N	030000	200	230 억		28256965	N	N	2	N	00	N
78	20240718	120349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17810	-110	5	-0.61	3825576870	214699	54.30	17920	17930	17750	23250	12550	17920	17818.33	24.56	0	-1001	18200	18060	17990	17850	17780	18025	17815	230	5330	200	13970	10	1	115041225	20489	10.94	1.31	12	0.19	1628.00	13641.00	20950	20231010	-14.99	16410	20230726	8.53	19570	-8.99	20240510	17750	0.34	20240718	20950	-14.99	20231010	16410	8.53	20230726	0.22	N	030000	200	230 억		28256965	N	N	2	N	00	N
79	20240718	110351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17810	-110	5	-0.61	2949093060	165483	41.85	17920	17930	17750	23250	12550	17920	17821.12	24.56	0	-2523	18200	18060	17990	17850	17780	18025	17815	230	5330	200	13970	10	1	115041225	20489	10.94	1.31	12	0.14	1628.00	13641.00	20950	20231010	-14.99	16410	20230726	8.53	19570	-8.99	20240510	17750	0.34	20240718	20950	-14.99	20231010	16410	8.53	20230726	0.22	N	030000	200	230 억		28256965	N	N	2	N	00	N
80	20240718	100351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17850	-70	5	-0.39	1471782800	82455	20.85	17920	17930	17770	23250	12550	17920	17849.53	24.56	0	-4188	18200	18060	17990	17850	17780	18025	17815	230	5330	200	13970	10	1	115041225	20535	10.96	1.31	12	0.07	1628.00	13641.00	20950	20231010	-14.80	16410	20230726	8.78	19570	-8.79	20240510	17770	0.45	20240718	20950	-14.80	20231010	16410	8.78	20230726	0.22	N	030000	200	230 억		28256965	N	N	2	N	00	N
81	20240718	090353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17820	-100	5	-0.56	399192740	22316	5.64	17920	17930	17810	23250	12550	17920	17888.18	24.56	0	252	18200	18060	17990	17850	17780	18025	17815	230	5330	200	13970	10	1	115041225	20500	10.95	1.31	12	0.02	1628.00	13641.00	20950	20231010	-14.94	16410	20230726	8.59	19570	-8.94	20240510	17810	0.06	20240718	20950	-14.94	20231010	16410	8.59	20230726	0.22	N	030000	200	230 억		28256965	N	N	2	N	00	N
82	20240717	160403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17920	-150	5	-0.83	7094771280	394609	210.00	18120	18130	17920	23450	12650	18070	17979.31	24.75	0	-128995	18216	18142	18076	18002	17936	18180	18040	230	5380	200	14090	10	1	115041225	20615	11.01	1.31	12	0.34	1628.00	13641.00	20950	20231010	-14.46	16410	20230726	9.20	19570	-8.43	20240510	17900	0.11	20240119	20950	-14.46	20231010	16410	9.20	20230726	0.21	N	030000	200	230 억		28468697	N	N	2	N	00	N
83	20240717	150408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17940	-130	5	-0.72	5843074990	324831	172.87	18120	18130	17930	23450	12650	18070	17988.05	24.75	0	-105078	18216	18142	18076	18002	17936	18180	18040	230	5380	200	14090	10	1	115041225	20638	11.02	1.32	12	0.28	1628.00	13641.00	20950	20231010	-14.37	16410	20230726	9.32	19570	-8.33	20240510	17900	0.22	20240119	20950	-14.37	20231010	16410	9.32	20230726	0.21	N	030000	200	230 억		28468697	N	N	1750	N	00	N
84	20240717	140406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17990	-80	5	-0.44	3553572340	197285	104.99	18120	18130	17970	23450	12650	18070	18012.38	24.75	0	-62638	18216	18142	18076	18002	17936	18180	18040	230	5380	200	14090	10	1	115041225	20696	11.05	1.32	12	0.17	1628.00	13641.00	20950	20231010	-14.13	16410	20230726	9.63	19570	-8.07	20240510	17900	0.50	20240119	20950	-14.13	20231010	16410	9.63	20230726	0.21	N	030000	200	230 억		28468697	N	N	1750	N	00	N
85	20240717	130404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18000	-70	5	-0.39	2771346280	153786	81.84	18120	18130	17980	23450	12650	18070	18020.80	24.75	0	-47694	18216	18142	18076	18002	17936	18180	18040	230	5380	200	14090	10	1	115041225	20707	11.06	1.32	12	0.13	1628.00	13641.00	20950	20231010	-14.08	16410	20230726	9.69	19570	-8.02	20240510	17900	0.56	20240119	20950	-14.08	20231010	16410	9.69	20230726	0.21	N	030000	200	230 억		28468697	N	N	1750	N	00	N
86	20240717	120406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18010	-60	5	-0.33	1658358130	91935	48.93	18120	18130	18010	23450	12650	18070	18038.38	24.75	0	-27712	18216	18142	18076	18002	17936	18180	18040	230	5380	200	14090	10	1	115041225	20719	11.06	1.32	12	0.08	1628.00	13641.00	20950	20231010	-14.03	16410	20230726	9.75	19570	-7.97	20240510	17900	0.61	20240119	20950	-14.03	20231010	16410	9.75	20230726	0.21	N	030000	200	230 억		28468697	N	N	1750	N	00	N
87	20240717	110404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18010	-60	5	-0.33	1203927530	66708	35.50	18120	18130	18010	23450	12650	18070	18047.72	24.75	0	-19543	18216	18142	18076	18002	17936	18180	18040	230	5380	200	14090	10	1	115041225	20719	11.06	1.32	12	0.06	1628.00	13641.00	20950	20231010	-14.03	16410	20230726	9.75	19570	-7.97	20240510	17900	0.61	20240119	20950	-14.03	20231010	16410	9.75	20230726	0.21	N	030000	200	230 억		28468697	N	N	1750	N	00	N
88	20240717	100404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18040	-30	5	-0.17	730651970	40451	21.53	18120	18130	18020	23450	12650	18070	18062.64	24.75	0	-10197	18216	18142	18076	18002	17936	18180	18040	230	5380	200	14090	10	1	115041225	20753	11.08	1.32	12	0.04	1628.00	13641.00	20950	20231010	-13.89	16410	20230726	9.93	19570	-7.82	20240510	17900	0.78	20240119	20950	-13.89	20231010	16410	9.93	20230726	0.21	N	030000	200	230 억		28468697	N	N	1750	N	00	N
89	20240717	090327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18020	-50	5	-0.28	199647370	11050	5.88	18120	18130	18020	23450	12650	18070	18067.64	24.75	0	-7651	18216	18142	18076	18002	17936	18180	18040	230	5380	200	14090	10	1	115041225	20730	11.07	1.32	12	0.01	1628.00	13641.00	20950	20231010	-13.99	16410	20230726	9.81	19570	-7.92	20240510	17900	0.67	20240119	20950	-13.99	20231010	16410	9.81	20230726	0.21	N	030000	200	230 억		28468697	N	N	1750	N	00	N
90	20240716	160406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18070	60	2	0.33	3395928700	187697	113.87	18020	18150	18010	23400	12610	18010	18092.62	24.76	0	11905	18170	18090	18050	17970	17930	18070	17950	230	5390	200	14040	10	1	115041225	20788	11.10	1.32	12	0.16	1628.00	13641.00	20950	20231010	-13.75	16410	20230726	10.12	19570	-7.66	20240510	17900	0.95	20240119	20950	-13.75	20231010	16410	10.12	20230726	0.22	N	030000	200	230 억		28483709	N	N	1750	N	00	N
91	20240716	150410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18060	50	2	0.28	2890144530	159699	96.89	18020	18150	18010	23400	12610	18010	18097.46	24.76	0	11150	18170	18090	18050	17970	17930	18070	17950	230	5390	200	14040	10	1	115041225	20776	11.09	1.32	12	0.14	1628.00	13641.00	20950	20231010	-13.79	16410	20230726	10.05	19570	-7.72	20240510	17900	0.89	20240119	20950	-13.79	20231010	16410	10.05	20230726	0.22	N	030000	200	230 억		28483709	N	N	187	N	00	N
92	20240716	140409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18100	90	2	0.50	2386105370	131828	79.98	18020	18150	18010	23400	12610	18010	18100.16	24.76	0	9134	18170	18090	18050	17970	17930	18070	17950	230	5390	200	14040	10	1	115041225	20822	11.12	1.33	12	0.11	1628.00	13641.00	20950	20231010	-13.60	16410	20230726	10.30	19570	-7.51	20240510	17900	1.12	20240119	20950	-13.60	20231010	16410	10.30	20230726	0.22	N	030000	200	230 억		28483709	N	N	187	N	00	N
93	20240716	130408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18100	90	2	0.50	1984237320	109616	66.50	18020	18150	18010	23400	12610	18010	18101.73	24.76	0	13338	18170	18090	18050	17970	17930	18070	17950	230	5390	200	14040	10	1	115041225	20822	11.12	1.33	12	0.10	1628.00	13641.00	20950	20231010	-13.60	16410	20230726	10.30	19570	-7.51	20240510	17900	1.12	20240119	20950	-13.60	20231010	16410	10.30	20230726	0.22	N	030000	200	230 억		28483709	N	N	187	N	00	N
94	20240716	120408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18090	80	2	0.44	1701992240	94012	57.04	18020	18150	18010	23400	12610	18010	18104.01	24.76	0	13224	18170	18090	18050	17970	17930	18070	17950	230	5390	200	14040	10	1	115041225	20811	11.11	1.33	12	0.08	1628.00	13641.00	20950	20231010	-13.65	16410	20230726	10.24	19570	-7.56	20240510	17900	1.06	20240119	20950	-13.65	20231010	16410	10.24	20230726	0.22	N	030000	200	230 억		28483709	N	N	187	N	00	N
95	20240716	110408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18140	130	2	0.72	1276468920	70508	42.78	18020	18140	18010	23400	12610	18010	18103.92	24.76	0	12012	18170	18090	18050	17970	17930	18070	17950	230	5390	200	14040	10	1	115041225	20868	11.14	1.33	12	0.06	1628.00	13641.00	20950	20231010	-13.41	16410	20230726	10.54	19570	-7.31	20240510	17900	1.34	20240119	20950	-13.41	20231010	16410	10.54	20230726	0.22	N	030000	200	230 억		28483709	N	N	187	N	00	N
96	20240716	100408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18100	90	2	0.50	780397720	43130	26.17	18020	18130	18010	23400	12610	18010	18094.13	24.76	0	3878	18170	18090	18050	17970	17930	18070	17950	230	5390	200	14040	10	1	115041225	20822	11.12	1.33	12	0.04	1628.00	13641.00	20950	20231010	-13.60	16410	20230726	10.30	19570	-7.51	20240510	17900	1.12	20240119	20950	-13.60	20231010	16410	10.30	20230726	0.22	N	030000	200	230 억		28483709	N	N	187	N	00	N
97	20240716	090406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18010	0	3	0.00	40724740	2260	1.37	18020	18030	18010	23400	12610	18010	18019.91	24.76	0	-1083	18170	18090	18050	17970	17930	18070	17950	230	5390	200	14040	10	1	115041225	20719	11.06	1.32	12	0.00	1628.00	13641.00	20950	20231010	-14.03	16410	20230726	9.75	19570	-7.97	20240510	17900	0.61	20240119	20950	-14.03	20231010	16410	9.75	20230726	0.22	N	030000	200	230 억		28483709	N	N	187	N	00	N
98	20240715	160401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18010	-70	5	-0.39	2951953590	163511	58.29	18100	18130	18010	23500	12660	18080	18053.53	24.79	0	-52464	18193	18136	18033	17976	17873	18165	18005	230	5420	200	14100	10	1	115041225	20719	11.06	1.32	12	0.14	1628.00	13641.00	20950	20231010	-14.03	16410	20230726	9.75	19570	-7.97	20240510	17900	0.61	20240119	20950	-14.03	20231010	16410	9.75	20230726	0.18	N	030000	200	230 억		28520912	N	N	187	N	00	N
99	20240715	150403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18020	-60	5	-0.33	2537723090	140519	50.10	18100	18130	18010	23500	12660	18080	18059.63	24.79	0	-43704	18193	18136	18033	17976	17873	18165	18005	230	5420	200	14100	10	1	115041225	20730	11.07	1.32	12	0.12	1628.00	13641.00	20950	20231010	-13.99	16410	20230726	9.81	19570	-7.92	20240510	17900	0.67	20240119	20950	-13.99	20231010	16410	9.81	20230726	0.18	N	030000	200	230 억		28520912	N	N	131	N	00	N
100	20240715	140403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18040	-40	5	-0.22	1886458200	104386	37.21	18100	18130	18030	23500	12660	18080	18071.94	24.79	0	-37195	18193	18136	18033	17976	17873	18165	18005	230	5420	200	14100	10	1	115041225	20753	11.08	1.32	12	0.09	1628.00	13641.00	20950	20231010	-13.89	16410	20230726	9.93	19570	-7.82	20240510	17900	0.78	20240119	20950	-13.89	20231010	16410	9.93	20230726	0.18	N	030000	200	230 억		28520912	N	N	131	N	00	N
101	20240715	130403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18080	0	3	0.00	1293934610	71566	25.51	18100	18130	18040	23500	12660	18080	18080.30	24.79	0	-25524	18193	18136	18033	17976	17873	18165	18005	230	5420	200	14100	10	1	115041225	20799	11.11	1.33	12	0.06	1628.00	13641.00	20950	20231010	-13.70	16410	20230726	10.18	19570	-7.61	20240510	17900	1.01	20240119	20950	-13.70	20231010	16410	10.18	20230726	0.18	N	030000	200	230 억		28520912	N	N	131	N	00	N
102	20240715	120404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18060	-20	5	-0.11	1039212130	57465	20.49	18100	18130	18040	23500	12660	18080	18084.27	24.79	0	-18674	18193	18136	18033	17976	17873	18165	18005	230	5420	200	14100	10	1	115041225	20776	11.09	1.32	12	0.05	1628.00	13641.00	20950	20231010	-13.79	16410	20230726	10.05	19570	-7.72	20240510	17900	0.89	20240119	20950	-13.79	20231010	16410	10.05	20230726	0.18	N	030000	200	230 억		28520912	N	N	131	N	00	N
103	20240715	110404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18070	-10	5	-0.06	809822910	44769	15.96	18100	18130	18040	23500	12660	18080	18088.95	24.79	0	-13216	18193	18136	18033	17976	17873	18165	18005	230	5420	200	14100	10	1	115041225	20788	11.10	1.32	12	0.04	1628.00	13641.00	20950	20231010	-13.75	16410	20230726	10.12	19570	-7.66	20240510	17900	0.95	20240119	20950	-13.75	20231010	16410	10.12	20230726	0.18	N	030000	200	230 억		28520912	N	N	131	N	00	N
104	20240715	100404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18100	20	2	0.11	447020730	24708	8.81	18100	18130	18040	23500	12660	18080	18092.21	24.79	0	-3450	18193	18136	18033	17976	17873	18165	18005	230	5420	200	14100	10	1	115041225	20822	11.12	1.33	12	0.02	1628.00	13641.00	20950	20231010	-13.60	16410	20230726	10.30	19570	-7.51	20240510	17900	1.12	20240119	20950	-13.60	20231010	16410	10.30	20230726	0.18	N	030000	200	230 억		28520912	N	N	131	N	00	N
105	20240715	090404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18120	40	2	0.22	105501920	5829	2.08	18100	18130	18060	23500	12660	18080	18099.90	24.79	0	1167	18193	18136	18033	17976	17873	18165	18005	230	5420	200	14100	10	1	115041225	20845	11.13	1.33	12	0.01	1628.00	13641.00	20950	20231010	-13.51	16410	20230726	10.42	19570	-7.41	20240510	17900	1.23	20240119	20950	-13.51	20231010	16410	10.42	20230726	0.18	N	030000	200	230 억		28520912	N	N	131	N	00	N
106	20240712	160400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18080	140	2	0.78	5046031130	280223	48.53	18000	18090	17930	23300	12560	17940	18007.17	24.92	0	-72700	18306	18122	18026	17842	17746	18075	17795	230	5360	200	13990	10	1	115041225	20799	11.11	1.33	12	0.24	1628.00	13641.00	20950	20231010	-13.70	16410	20230726	10.18	19570	-7.61	20240510	17900	1.01	20240119	20950	-13.70	20231010	16410	10.18	20230726	0.18	N	030000	200	230 억		28671063	N	N	131	N	00	N
107	20240712	150402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18060	120	2	0.67	4338290410	241065	41.75	18000	18080	17930	23300	12560	17940	17996.36	24.92	0	-76981	18306	18122	18026	17842	17746	18075	17795	230	5360	200	13990	10	1	115041225	20776	11.09	1.32	12	0.21	1628.00	13641.00	20950	20231010	-13.79	16410	20230726	10.05	19570	-7.72	20240510	17900	0.89	20240119	20950	-13.79	20231010	16410	10.05	20230726	0.18	N	030000	200	230 억		28671063	N	N	558	N	00	N
108	20240712	140405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18010	70	2	0.39	3731822070	207411	35.92	18000	18080	17930	23300	12560	17940	17992.41	24.92	0	-70900	18306	18122	18026	17842	17746	18075	17795	230	5360	200	13990	10	1	115041225	20719	11.06	1.32	12	0.18	1628.00	13641.00	20950	20231010	-14.03	16410	20230726	9.75	19570	-7.97	20240510	17900	0.61	20240119	20950	-14.03	20231010	16410	9.75	20230726	0.18	N	030000	200	230 억		28671063	N	N	558	N	00	N
109	20240712	130401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17950	10	2	0.06	2919127300	162167	28.09	18000	18080	17950	23300	12560	17940	18000.76	24.92	0	-59018	18306	18122	18026	17842	17746	18075	17795	230	5360	200	13990	10	1	115041225	20650	11.03	1.32	12	0.14	1628.00	13641.00	20950	20231010	-14.32	16410	20230726	9.38	19570	-8.28	20240510	17900	0.28	20240119	20950	-14.32	20231010	16410	9.38	20230726	0.18	N	030000	200	230 억		28671063	N	N	558	N	00	N
110	20240712	120402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17970	30	2	0.17	2165942350	120232	20.82	18000	18080	17960	23300	12560	17940	18014.70	24.92	0	-37253	18306	18122	18026	17842	17746	18075	17795	230	5360	200	13990	10	1	115041225	20673	11.04	1.32	12	0.10	1628.00	13641.00	20950	20231010	-14.22	16410	20230726	9.51	19570	-8.18	20240510	17900	0.39	20240119	20950	-14.22	20231010	16410	9.51	20230726	0.18	N	030000	200	230 억		28671063	N	N	558	N	00	N
111	20240712	110401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18030	90	2	0.50	1504176970	83478	14.46	18000	18080	17960	23300	12560	17940	18018.86	24.92	0	-18259	18306	18122	18026	17842	17746	18075	17795	230	5360	200	13990	10	1	115041225	20742	11.07	1.32	12	0.07	1628.00	13641.00	20950	20231010	-13.94	16410	20230726	9.87	19570	-7.87	20240510	17900	0.73	20240119	20950	-13.94	20231010	16410	9.87	20230726	0.18	N	030000	200	230 억		28671063	N	N	558	N	00	N
112	20240712	100403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18020	80	2	0.45	1050491840	58312	10.10	18000	18060	17960	23300	12560	17940	18015.05	24.92	0	-10642	18306	18122	18026	17842	17746	18075	17795	230	5360	200	13990	10	1	115041225	20730	11.07	1.32	12	0.05	1628.00	13641.00	20950	20231010	-13.99	16410	20230726	9.81	19570	-7.92	20240510	17900	0.67	20240119	20950	-13.99	20231010	16410	9.81	20230726	0.18	N	030000	200	230 억		28671063	N	N	558	N	00	N
113	20240712	090401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18000	60	2	0.33	193417630	10749	1.86	18000	18030	17960	23300	12560	17940	17994.11	24.92	0	-1263	18306	18122	18026	17842	17746	18075	17795	230	5360	200	13990	10	1	115041225	20707	11.06	1.32	12	0.01	1628.00	13641.00	20950	20231010	-14.08	16410	20230726	9.69	19570	-8.02	20240510	17900	0.56	20240119	20950	-14.08	20231010	16410	9.69	20230726	0.18	N	030000	200	230 억		28671063	N	N	558	N	00	N
114	20240711	160359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17940	-230	5	-1.27	10385091860	576286	339.67	18190	18210	17930	23600	12720	18170	18020.73	25.24	0	-308026	18356	18262	18216	18122	18076	18240	18100	230	5430	200	14170	10	1	115041225	20638	11.02	1.32	12	0.50	1628.00	13641.00	20950	20231010	-14.37	16410	20230726	9.32	19570	-8.33	20240510	17900	0.22	20240119	20950	-14.37	20231010	16410	9.32	20230726	0.18	N	030000	200	230 억		29038316	N	N	558	N	00	N
115	20240711	150404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17970	-200	5	-1.10	8046312450	445987	262.87	18190	18210	17930	23600	12720	18170	18041.58	25.24	0	-237658	18356	18262	18216	18122	18076	18240	18100	230	5430	200	14170	10	1	115041225	20673	11.04	1.32	12	0.39	1628.00	13641.00	20950	20231010	-14.22	16410	20230726	9.51	19570	-8.18	20240510	17900	0.39	20240119	20950	-14.22	20231010	16410	9.51	20230726	0.18	N	030000	200	230 억		29038316	N	N	1469	N	00	N
116	20240711	140402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17980	-190	5	-1.05	6538262720	362142	213.45	18190	18210	17930	23600	12720	18170	18054.42	25.24	0	-203960	18356	18262	18216	18122	18076	18240	18100	230	5430	200	14170	10	1	115041225	20684	11.04	1.32	12	0.31	1628.00	13641.00	20950	20231010	-14.18	16410	20230726	9.57	19570	-8.12	20240510	17900	0.45	20240119	20950	-14.18	20231010	16410	9.57	20230726	0.18	N	030000	200	230 억		29038316	N	N	1469	N	00	N
117	20240711	130401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18010	-160	5	-0.88	5046790420	279238	164.58	18190	18210	17930	23600	12720	18170	18073.44	25.24	0	-159739	18356	18262	18216	18122	18076	18240	18100	230	5430	200	14170	10	1	115041225	20719	11.06	1.32	12	0.24	1628.00	13641.00	20950	20231010	-14.03	16410	20230726	9.75	19570	-7.97	20240510	17900	0.61	20240119	20950	-14.03	20231010	16410	9.75	20230726	0.18	N	030000	200	230 억		29038316	N	N	1469	N	00	N
118	20240711	120402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17990	-180	5	-0.99	4330378840	239450	141.13	18190	18210	17930	23600	12720	18170	18084.69	25.24	0	-140388	18356	18262	18216	18122	18076	18240	18100	230	5430	200	14170	10	1	115041225	20696	11.05	1.32	12	0.21	1628.00	13641.00	20950	20231010	-14.13	16410	20230726	9.63	19570	-8.07	20240510	17900	0.50	20240119	20950	-14.13	20231010	16410	9.63	20230726	0.18	N	030000	200	230 억		29038316	N	N	1469	N	00	N
119	20240711	110400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18170	0	3	0.00	1080350030	59416	35.02	18190	18210	18170	23600	12720	18170	18182.81	25.24	0	-26554	18356	18262	18216	18122	18076	18240	18100	230	5430	200	14170	10	1	115041225	20903	11.16	1.33	12	0.05	1628.00	13641.00	20950	20231010	-13.27	16410	20230726	10.73	19570	-7.15	20240510	17900	1.51	20240119	20950	-13.27	20231010	16410	10.73	20230726	0.18	N	030000	200	230 억		29038316	N	N	1469	N	00	N
120	20240711	100400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18190	20	2	0.11	544204180	29920	17.64	18190	18210	18170	23600	12720	18170	18188.64	25.24	0	-12978	18356	18262	18216	18122	18076	18240	18100	230	5430	200	14170	10	1	115041225	20926	11.17	1.33	12	0.03	1628.00	13641.00	20950	20231010	-13.17	16410	20230726	10.85	19570	-7.05	20240510	17900	1.62	20240119	20950	-13.17	20231010	16410	10.85	20230726	0.18	N	030000	200	230 억		29038316	N	N	1469	N	00	N
121	20240711	090358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18190	20	2	0.11	122044700	6711	3.96	18190	18210	18170	23600	12720	18170	18185.78	25.24	0	-2084	18356	18262	18216	18122	18076	18240	18100	230	5430	200	14170	10	1	115041225	20926	11.17	1.33	12	0.01	1628.00	13641.00	20950	20231010	-13.17	16410	20230726	10.85	19570	-7.05	20240510	17900	1.62	20240119	20950	-13.17	20231010	16410	10.85	20230726	0.18	N	030000	200	230 억		29038316	N	N	1469	N	00	N
122	20240710	160400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18170	-100	5	-0.55	3085666310	169394	99.12	18210	18310	18170	23750	12790	18270	18215.92	25.27	0	-34000	18510	18390	18330	18210	18150	18360	18180	230	5480	200	14250	10	1	115041225	20903	11.16	1.33	12	0.15	1628.00	13641.00	20950	20231010	-13.27	16410	20230726	10.73	19570	-7.15	20240510	17900	1.51	20240119	20950	-13.27	20231010	16410	10.73	20230726	0.18	N	030000	200	230 억		29072965	N	N	1469	N	00	N
123	20240710	150400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18180	-90	5	-0.49	2622592740	143917	84.21	18210	18310	18170	23750	12790	18270	18222.95	25.27	0	-19523	18510	18390	18330	18210	18150	18360	18180	230	5480	200	14250	10	1	115041225	20914	11.17	1.33	12	0.13	1628.00	13641.00	20950	20231010	-13.22	16410	20230726	10.79	19570	-7.10	20240510	17900	1.56	20240119	20950	-13.22	20231010	16410	10.79	20230726	0.18	N	030000	200	230 억		29072965	N	N	9728	N	00	N
124	20240710	140359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18220	-50	5	-0.27	1473963890	80793	47.28	18210	18310	18170	23750	12790	18270	18243.71	25.27	0	-7963	18510	18390	18330	18210	18150	18360	18180	230	5480	200	14250	10	1	115041225	20961	11.19	1.34	12	0.07	1628.00	13641.00	20950	20231010	-13.03	16410	20230726	11.03	19570	-6.90	20240510	17900	1.79	20240119	20950	-13.03	20231010	16410	11.03	20230726	0.18	N	030000	200	230 억		29072965	N	N	9728	N	00	N
125	20240710	130359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18260	-10	5	-0.05	1159609140	63554	37.19	18210	18310	18170	23750	12790	18270	18246.04	25.27	0	-3494	18510	18390	18330	18210	18150	18360	18180	230	5480	200	14250	10	1	115041225	21007	11.22	1.34	12	0.06	1628.00	13641.00	20950	20231010	-12.84	16410	20230726	11.27	19570	-6.69	20240510	17900	2.01	20240119	20950	-12.84	20231010	16410	11.27	20230726	0.18	N	030000	200	230 억		29072965	N	N	9728	N	00	N
126	20240710	120357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18260	-10	5	-0.05	957483380	52480	30.71	18210	18310	18170	23750	12790	18270	18244.73	25.27	0	-2855	18510	18390	18330	18210	18150	18360	18180	230	5480	200	14250	10	1	115041225	21007	11.22	1.34	12	0.05	1628.00	13641.00	20950	20231010	-12.84	16410	20230726	11.27	19570	-6.69	20240510	17900	2.01	20240119	20950	-12.84	20231010	16410	11.27	20230726	0.18	N	030000	200	230 억		29072965	N	N	9728	N	00	N
127	20240710	110400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18240	-30	5	-0.16	696373470	38174	22.34	18210	18310	18170	23750	12790	18270	18242.09	25.27	0	-3304	18510	18390	18330	18210	18150	18360	18180	230	5480	200	14250	10	1	115041225	20984	11.20	1.34	12	0.03	1628.00	13641.00	20950	20231010	-12.94	16410	20230726	11.15	19570	-6.80	20240510	17900	1.90	20240119	20950	-12.94	20231010	16410	11.15	20230726	0.18	N	030000	200	230 억		29072965	N	N	9728	N	00	N
128	20240710	100356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18270	0	3	0.00	469858360	25770	15.08	18210	18310	18170	23750	12790	18270	18232.77	25.27	0	-4198	18510	18390	18330	18210	18150	18360	18180	230	5480	200	14250	10	1	115041225	21018	11.22	1.34	12	0.02	1628.00	13641.00	20950	20231010	-12.79	16410	20230726	11.33	19570	-6.64	20240510	17900	2.07	20240119	20950	-12.79	20231010	16410	11.33	20230726	0.18	N	030000	200	230 억		29072965	N	N	9728	N	00	N
129	20240710	090359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18250	-20	5	-0.11	181208710	9954	5.82	18210	18310	18170	23750	12790	18270	18204.61	25.27	0	-5475	18510	18390	18330	18210	18150	18360	18180	230	5480	200	14250	10	1	115041225	20995	11.21	1.34	12	0.01	1628.00	13641.00	20950	20231010	-12.89	16410	20230726	11.21	19570	-6.75	20240510	17900	1.96	20240119	20950	-12.89	20231010	16410	11.21	20230726	0.18	N	030000	200	230 억		29072965	N	N	9728	N	00	N
130	20240709	160359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18270	-80	5	-0.44	3127210670	170749	137.02	18410	18450	18270	23850	12850	18350	18314.67	25.33	0	867	18536	18442	18396	18302	18256	18420	18280	230	5500	200	14310	10	1	115041225	21018	11.22	1.34	12	0.15	1628.00	13641.00	20950	20231010	-12.79	16410	20230726	11.33	19570	-6.64	20240510	17900	2.07	20240119	20950	-12.79	20231010	16410	11.33	20230726	0.18	N	030000	200	230 억		29135849	N	N	9728	N	00	N
131	20240709	150359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18280	-70	5	-0.38	2841501960	155113	124.47	18410	18450	18270	23850	12850	18350	18318.92	25.33	0	2609	18536	18442	18396	18302	18256	18420	18280	230	5500	200	14310	10	1	115041225	21030	11.23	1.34	12	0.13	1628.00	13641.00	20950	20231010	-12.74	16410	20230726	11.40	19570	-6.59	20240510	17900	2.12	20240119	20950	-12.74	20231010	16410	11.40	20230726	0.18	N	030000	200	230 억		29135849	N	N	81	N	00	N
132	20240709	140359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18300	-50	5	-0.27	2321014070	126640	101.63	18410	18450	18270	23850	12850	18350	18327.65	25.33	0	5173	18536	18442	18396	18302	18256	18420	18280	230	5500	200	14310	10	1	115041225	21053	11.24	1.34	12	0.11	1628.00	13641.00	20950	20231010	-12.65	16410	20230726	11.52	19570	-6.49	20240510	17900	2.23	20240119	20950	-12.65	20231010	16410	11.52	20230726	0.18	N	030000	200	230 억		29135849	N	N	81	N	00	N
133	20240709	130400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18320	-30	5	-0.16	1757544090	95834	76.90	18410	18450	18270	23850	12850	18350	18339.46	25.33	0	4166	18536	18442	18396	18302	18256	18420	18280	230	5500	200	14310	10	1	115041225	21076	11.25	1.34	12	0.08	1628.00	13641.00	20950	20231010	-12.55	16410	20230726	11.64	19570	-6.39	20240510	17900	2.35	20240119	20950	-12.55	20231010	16410	11.64	20230726	0.18	N	030000	200	230 억		29135849	N	N	81	N	00	N
134	20240709	120401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18300	-50	5	-0.27	1565730570	85367	68.51	18410	18450	18270	23850	12850	18350	18341.17	25.33	0	1980	18536	18442	18396	18302	18256	18420	18280	230	5500	200	14310	10	1	115041225	21053	11.24	1.34	12	0.07	1628.00	13641.00	20950	20231010	-12.65	16410	20230726	11.52	19570	-6.49	20240510	17900	2.23	20240119	20950	-12.65	20231010	16410	11.52	20230726	0.18	N	030000	200	230 억		29135849	N	N	81	N	00	N
135	20240709	110400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18340	-10	5	-0.05	851060320	46334	37.18	18410	18450	18330	23850	12850	18350	18367.94	25.33	0	3835	18536	18442	18396	18302	18256	18420	18280	230	5500	200	14310	10	1	115041225	21099	11.27	1.34	12	0.04	1628.00	13641.00	20950	20231010	-12.46	16410	20230726	11.76	19570	-6.29	20240510	17900	2.46	20240119	20950	-12.46	20231010	16410	11.76	20230726	0.18	N	030000	200	230 억		29135849	N	N	81	N	00	N
136	20240709	100359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18370	20	2	0.11	535118020	29116	23.36	18410	18450	18340	23850	12850	18350	18378.83	25.33	0	5952	18536	18442	18396	18302	18256	18420	18280	230	5500	200	14310	10	1	115041225	21133	11.28	1.35	12	0.03	1628.00	13641.00	20950	20231010	-12.32	16410	20230726	11.94	19570	-6.13	20240510	17900	2.63	20240119	20950	-12.32	20231010	16410	11.94	20230726	0.18	N	030000	200	230 억		29135849	N	N	81	N	00	N
137	20240709	090359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18440	90	2	0.49	109596970	5953	4.78	18410	18450	18370	23850	12850	18350	18410.38	25.33	0	4518	18536	18442	18396	18302	18256	18420	18280	230	5500	200	14310	10	1	115041225	21214	11.33	1.35	12	0.01	1628.00	13641.00	20950	20231010	-11.98	16410	20230726	12.37	19570	-5.77	20240510	17900	3.02	20240119	20950	-11.98	20231010	16410	12.37	20230726	0.18	N	030000	200	230 억		29135849	N	N	81	N	00	N
138	20240708	160356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18350	-150	5	-0.81	2292028400	124578	77.05	18470	18490	18350	24050	12950	18500	18398.36	25.36	0	-16964	18700	18600	18550	18450	18400	18575	18425	230	5550	200	14430	10	1	115041225	21110	11.27	1.35	12	0.11	1628.00	13641.00	20950	20231010	-12.41	16410	20230726	11.82	19570	-6.23	20240510	17900	2.51	20240119	20950	-12.41	20231010	16410	11.82	20230726	0.17	N	030000	200	230 억		29170812	N	N	81	N	00	N
139	20240708	150358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18390	-110	5	-0.59	1791084980	97298	60.18	18470	18490	18380	24050	12950	18500	18408.24	25.36	0	-15685	18700	18600	18550	18450	18400	18575	18425	230	5550	200	14430	10	1	115041225	21156	11.30	1.35	12	0.08	1628.00	13641.00	20950	20231010	-12.22	16410	20230726	12.07	19570	-6.03	20240510	17900	2.74	20240119	20950	-12.22	20231010	16410	12.07	20230726	0.17	N	030000	200	230 억		29170812	N	N	6008	N	00	N
140	20240708	140359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18390	-110	5	-0.59	1518740170	82486	51.01	18470	18490	18380	24050	12950	18500	18412.10	25.36	0	-13794	18700	18600	18550	18450	18400	18575	18425	230	5550	200	14430	10	1	115041225	21156	11.30	1.35	12	0.07	1628.00	13641.00	20950	20231010	-12.22	16410	20230726	12.07	19570	-6.03	20240510	17900	2.74	20240119	20950	-12.22	20231010	16410	12.07	20230726	0.17	N	030000	200	230 억		29170812	N	N	6008	N	00	N
141	20240708	130356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18420	-80	5	-0.43	1311572920	71230	44.05	18470	18490	18380	24050	12950	18500	18413.21	25.36	0	-13233	18700	18600	18550	18450	18400	18575	18425	230	5550	200	14430	10	1	115041225	21191	11.31	1.35	12	0.06	1628.00	13641.00	20950	20231010	-12.08	16410	20230726	12.25	19570	-5.88	20240510	17900	2.91	20240119	20950	-12.08	20231010	16410	12.25	20230726	0.17	N	030000	200	230 억		29170812	N	N	6008	N	00	N
142	20240708	120358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18400	-100	5	-0.54	1064770980	57816	35.76	18470	18490	18380	24050	12950	18500	18416.55	25.36	0	-12258	18700	18600	18550	18450	18400	18575	18425	230	5550	200	14430	10	1	115041225	21168	11.30	1.35	12	0.05	1628.00	13641.00	20950	20231010	-12.17	16410	20230726	12.13	19570	-5.98	20240510	17900	2.79	20240119	20950	-12.17	20231010	16410	12.13	20230726	0.17	N	030000	200	230 억		29170812	N	N	6008	N	00	N
143	20240708	110356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18410	-90	5	-0.49	836481140	45408	28.08	18470	18490	18380	24050	12950	18500	18421.45	25.36	0	-9229	18700	18600	18550	18450	18400	18575	18425	230	5550	200	14430	10	1	115041225	21179	11.31	1.35	12	0.04	1628.00	13641.00	20950	20231010	-12.12	16410	20230726	12.19	19570	-5.93	20240510	17900	2.85	20240119	20950	-12.12	20231010	16410	12.19	20230726	0.17	N	030000	200	230 억		29170812	N	N	6008	N	00	N
144	20240708	100357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18430	-70	5	-0.38	497849090	27009	16.70	18470	18490	18400	24050	12950	18500	18432.71	25.36	0	-5828	18700	18600	18550	18450	18400	18575	18425	230	5550	200	14430	10	1	115041225	21202	11.32	1.35	12	0.02	1628.00	13641.00	20950	20231010	-12.03	16410	20230726	12.31	19570	-5.83	20240510	17900	2.96	20240119	20950	-12.03	20231010	16410	12.31	20230726	0.17	N	030000	200	230 억		29170812	N	N	6008	N	00	N
145	20240708	090357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18450	-50	5	-0.27	57268880	3101	1.92	18470	18490	18450	24050	12950	18500	18467.87	25.36	0	-2424	18700	18600	18550	18450	18400	18575	18425	230	5550	200	14430	10	1	115041225	21225	11.33	1.35	12	0.00	1628.00	13641.00	20950	20231010	-11.93	16410	20230726	12.43	19570	-5.72	20240510	17900	3.07	20240119	20950	-11.93	20231010	16410	12.43	20230726	0.17	N	030000	200	230 억		29170812	N	N	6008	N	00	N
146	20240705	160355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18500	-60	5	-0.32	2988805550	160993	72.15	18560	18650	18500	24100	13000	18560	18564.83	25.39	0	-13136	18693	18626	18503	18436	18313	18660	18470	230	5540	200	14470	10	1	115041225	21283	11.36	1.36	12	0.14	1628.00	13641.00	20950	20231010	-11.69	16410	20230726	12.74	19570	-5.47	20240510	17900	3.35	20240119	20950	-11.69	20231010	16410	12.74	20230726	0.16	N	030000	200	230 억		29207195	N	N	6008	N	00	N
147	20240705	150357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18560	0	3	0.00	2504319770	134829	60.43	18560	18650	18500	24100	13000	18560	18574.04	25.39	0	-6312	18693	18626	18503	18436	18313	18660	18470	230	5540	200	14470	10	1	115041225	21352	11.40	1.36	12	0.12	1628.00	13641.00	20950	20231010	-11.41	16410	20230726	13.10	19570	-5.16	20240510	17900	3.69	20240119	20950	-11.41	20231010	16410	13.10	20230726	0.16	N	030000	200	230 억		29207195	N	N	2302	N	00	N
148	20240705	140357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18580	20	2	0.11	2146915270	115557	51.79	18560	18650	18500	24100	13000	18560	18578.84	25.39	0	1233	18693	18626	18503	18436	18313	18660	18470	230	5540	200	14470	10	1	115041225	21375	11.41	1.36	12	0.10	1628.00	13641.00	20950	20231010	-11.31	16410	20230726	13.22	19570	-5.06	20240510	17900	3.80	20240119	20950	-11.31	20231010	16410	13.22	20230726	0.16	N	030000	200	230 억		29207195	N	N	2302	N	00	N
149	20240705	130356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18590	30	2	0.16	1780322370	95834	42.95	18560	18650	18500	24100	13000	18560	18577.15	25.39	0	3952	18693	18626	18503	18436	18313	18660	18470	230	5540	200	14470	10	1	115041225	21386	11.42	1.36	12	0.08	1628.00	13641.00	20950	20231010	-11.26	16410	20230726	13.28	19570	-5.01	20240510	17900	3.85	20240119	20950	-11.26	20231010	16410	13.28	20230726	0.16	N	030000	200	230 억		29207195	N	N	2302	N	00	N
150	20240705	120356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18590	30	2	0.16	1508668990	81225	36.40	18560	18650	18500	24100	13000	18560	18573.95	25.39	0	6796	18693	18626	18503	18436	18313	18660	18470	230	5540	200	14470	10	1	115041225	21386	11.42	1.36	12	0.07	1628.00	13641.00	20950	20231010	-11.26	16410	20230726	13.28	19570	-5.01	20240510	17900	3.85	20240119	20950	-11.26	20231010	16410	13.28	20230726	0.16	N	030000	200	230 억		29207195	N	N	2302	N	00	N
151	20240705	110355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18560	0	3	0.00	816072740	43978	19.71	18560	18600	18500	24100	13000	18560	18556.39	25.39	0	899	18693	18626	18503	18436	18313	18660	18470	230	5540	200	14470	10	1	115041225	21352	11.40	1.36	12	0.04	1628.00	13641.00	20950	20231010	-11.41	16410	20230726	13.10	19570	-5.16	20240510	17900	3.69	20240119	20950	-11.41	20231010	16410	13.10	20230726	0.16	N	030000	200	230 억		29207195	N	N	2302	N	00	N
152	20240705	100355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18540	-20	5	-0.11	403894330	21769	9.76	18560	18580	18500	24100	13000	18560	18553.65	25.39	0	-541	18693	18626	18503	18436	18313	18660	18470	230	5540	200	14470	10	1	115041225	21329	11.39	1.36	12	0.02	1628.00	13641.00	20950	20231010	-11.50	16410	20230726	12.98	19570	-5.26	20240510	17900	3.58	20240119	20950	-11.50	20231010	16410	12.98	20230726	0.16	N	030000	200	230 억		29207195	N	N	2302	N	00	N
153	20240705	090356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18580	20	2	0.11	56180140	3027	1.36	18560	18580	18530	24100	13000	18560	18559.68	25.39	0	401	18693	18626	18503	18436	18313	18660	18470	230	5540	200	14470	10	1	115041225	21375	11.41	1.36	12	0.00	1628.00	13641.00	20950	20231010	-11.31	16410	20230726	13.22	19570	-5.06	20240510	17900	3.80	20240119	20950	-11.31	20231010	16410	13.22	20230726	0.16	N	030000	200	230 억		29207195	N	N	2302	N	00	N
154	20240704	160353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18560	20	2	0.11	4120193690	222985	169.75	18540	18570	18380	24100	12980	18540	18477.41	25.41	0	11269	18640	18590	18490	18440	18340	18615	18465	230	5560	200	14460	10	1	115041225	21352	11.40	1.36	12	0.19	1628.00	13641.00	20950	20231010	-11.41	16410	20230726	13.10	19570	-5.16	20240510	17900	3.69	20240119	20950	-11.41	20231010	16410	13.10	20230726	0.17	N	030000	200	230 억		29228425	N	N	2302	N	00	N
155	20240704	150355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18480	-60	5	-0.32	3434790290	186021	141.61	18540	18570	18380	24100	12980	18540	18464.53	25.41	0	-3022	18640	18590	18490	18440	18340	18615	18465	230	5560	200	14460	10	1	115041225	21260	11.35	1.35	12	0.16	1628.00	13641.00	20950	20231010	-11.79	16410	20230726	12.61	19570	-5.57	20240510	17900	3.24	20240119	20950	-11.79	20231010	16410	12.61	20230726	0.17	N	030000	200	230 억		29228425	N	N	841	N	00	N
156	20240704	140355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18440	-100	5	-0.54	2841176060	153864	117.13	18540	18570	18380	24100	12980	18540	18465.50	25.41	0	-13467	18640	18590	18490	18440	18340	18615	18465	230	5560	200	14460	10	1	115041225	21214	11.33	1.35	12	0.13	1628.00	13641.00	20950	20231010	-11.98	16410	20230726	12.37	19570	-5.77	20240510	17900	3.02	20240119	20950	-11.98	20231010	16410	12.37	20230726	0.17	N	030000	200	230 억		29228425	N	N	841	N	00	N
157	20240704	130356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18410	-130	5	-0.70	2433678320	131764	100.31	18540	18570	18380	24100	12980	18540	18469.98	25.41	0	-14562	18640	18590	18490	18440	18340	18615	18465	230	5560	200	14460	10	1	115041225	21179	11.31	1.35	12	0.11	1628.00	13641.00	20950	20231010	-12.12	16410	20230726	12.19	19570	-5.93	20240510	17900	2.85	20240119	20950	-12.12	20231010	16410	12.19	20230726	0.17	N	030000	200	230 억		29228425	N	N	841	N	00	N
158	20240704	120355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18440	-100	5	-0.54	2066573040	111841	85.14	18540	18570	18380	24100	12980	18540	18477.78	25.41	0	-17089	18640	18590	18490	18440	18340	18615	18465	230	5560	200	14460	10	1	115041225	21214	11.33	1.35	12	0.10	1628.00	13641.00	20950	20231010	-11.98	16410	20230726	12.37	19570	-5.77	20240510	17900	3.02	20240119	20950	-11.98	20231010	16410	12.37	20230726	0.17	N	030000	200	230 억		29228425	N	N	841	N	00	N
159	20240704	110354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18430	-110	5	-0.59	1386970700	74951	57.06	18540	18570	18410	24100	12980	18540	18505.03	25.41	0	-4350	18640	18590	18490	18440	18340	18615	18465	230	5560	200	14460	10	1	115041225	21202	11.32	1.35	12	0.07	1628.00	13641.00	20950	20231010	-12.03	16410	20230726	12.31	19570	-5.83	20240510	17900	2.96	20240119	20950	-12.03	20231010	16410	12.31	20230726	0.17	N	030000	200	230 억		29228425	N	N	841	N	00	N
160	20240704	100355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18500	-40	5	-0.22	704073070	37987	28.92	18540	18570	18410	24100	12980	18540	18534.58	25.41	0	3107	18640	18590	18490	18440	18340	18615	18465	230	5560	200	14460	10	1	115041225	21283	11.36	1.36	12	0.03	1628.00	13641.00	20950	20231010	-11.69	16410	20230726	12.74	19570	-5.47	20240510	17900	3.35	20240119	20950	-11.69	20231010	16410	12.74	20230726	0.17	N	030000	200	230 억		29228425	N	N	841	N	00	N
161	20240704	090354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18540	0	3	0.00	51209930	2769	2.11	18540	18540	18410	24100	12980	18540	18494.02	25.41	0	-49	18640	18590	18490	18440	18340	18615	18465	230	5560	200	14460	10	1	115041225	21329	11.39	1.36	12	0.00	1628.00	13641.00	20950	20231010	-11.50	16410	20230726	12.98	19570	-5.26	20240510	17900	3.58	20240119	20950	-11.50	20231010	16410	12.98	20230726	0.17	N	030000	200	230 억		29228425	N	N	841	N	00	N
162	20240703	160352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18540	80	2	0.43	2419288590	130892	78.99	18540	18540	18390	23950	12930	18460	18482.79	25.38	0	25352	18666	18562	18436	18332	18206	18615	18385	230	5490	200	14390	10	1	115041225	21329	11.39	1.36	12	0.11	1628.00	13641.00	20950	20231010	-11.50	16410	20230726	12.98	19570	-5.26	20240510	17900	3.58	20240119	20950	-11.50	20231010	16410	12.98	20230726	0.18	N	030000	200	230 억		29196894	N	N	841	N	00	N
163	20240703	150354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18520	60	2	0.33	1984877880	107448	64.84	18540	18540	18390	23950	12930	18460	18472.92	25.38	0	23708	18666	18562	18436	18332	18206	18615	18385	230	5490	200	14390	10	1	115041225	21306	11.38	1.36	12	0.09	1628.00	13641.00	20950	20231010	-11.60	16410	20230726	12.86	19570	-5.37	20240510	17900	3.46	20240119	20950	-11.60	20231010	16410	12.86	20230726	0.18	N	030000	200	230 억		29196894	N	N	115	N	00	N
164	20240703	140354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18490	30	2	0.16	1596705300	86465	52.18	18540	18540	18390	23950	12930	18460	18466.49	25.38	0	18849	18666	18562	18436	18332	18206	18615	18385	230	5490	200	14390	10	1	115041225	21271	11.36	1.36	12	0.08	1628.00	13641.00	20950	20231010	-11.74	16410	20230726	12.68	19570	-5.52	20240510	17900	3.30	20240119	20950	-11.74	20231010	16410	12.68	20230726	0.18	N	030000	200	230 억		29196894	N	N	115	N	00	N
165	20240703	130354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18470	10	2	0.05	1111010020	60165	36.31	18540	18540	18390	23950	12930	18460	18466.05	25.38	0	12145	18666	18562	18436	18332	18206	18615	18385	230	5490	200	14390	10	1	115041225	21248	11.35	1.35	12	0.05	1628.00	13641.00	20950	20231010	-11.84	16410	20230726	12.55	19570	-5.62	20240510	17900	3.18	20240119	20950	-11.84	20231010	16410	12.55	20230726	0.18	N	030000	200	230 억		29196894	N	N	115	N	00	N
166	20240703	120353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18480	20	2	0.11	876794620	47489	28.66	18540	18540	18390	23950	12930	18460	18463.11	25.38	0	6802	18666	18562	18436	18332	18206	18615	18385	230	5490	200	14390	10	1	115041225	21260	11.35	1.35	12	0.04	1628.00	13641.00	20950	20231010	-11.79	16410	20230726	12.61	19570	-5.57	20240510	17900	3.24	20240119	20950	-11.79	20231010	16410	12.61	20230726	0.18	N	030000	200	230 억		29196894	N	N	115	N	00	N
167	20240703	110355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18450	-10	5	-0.05	618780990	33527	20.23	18540	18540	18390	23950	12930	18460	18456.20	25.38	0	2153	18666	18562	18436	18332	18206	18615	18385	230	5490	200	14390	10	1	115041225	21225	11.33	1.35	12	0.03	1628.00	13641.00	20950	20231010	-11.93	16410	20230726	12.43	19570	-5.72	20240510	17900	3.07	20240119	20950	-11.93	20231010	16410	12.43	20230726	0.18	N	030000	200	230 억		29196894	N	N	115	N	00	N
168	20240703	100355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18490	30	2	0.16	366419560	19843	11.98	18540	18540	18390	23950	12930	18460	18465.94	25.38	0	5308	18666	18562	18436	18332	18206	18615	18385	230	5490	200	14390	10	1	115041225	21271	11.36	1.36	12	0.02	1628.00	13641.00	20950	20231010	-11.74	16410	20230726	12.68	19570	-5.52	20240510	17900	3.30	20240119	20950	-11.74	20231010	16410	12.68	20230726	0.18	N	030000	200	230 억		29196894	N	N	115	N	00	N
169	20240703	090353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18520	60	2	0.33	25763190	1391	0.84	18540	18540	18470	23950	12930	18460	18521.34	25.38	0	-67	18666	18562	18436	18332	18206	18615	18385	230	5490	200	14390	10	1	115041225	21306	11.38	1.36	12	0.00	1628.00	13641.00	20950	20231010	-11.60	16410	20230726	12.86	19570	-5.37	20240510	17900	3.46	20240119	20950	-11.60	20231010	16410	12.86	20230726	0.18	N	030000	200	230 억		29196894	N	N	115	N	00	N
170	20240702	160353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18460	-60	5	-0.32	3056128120	165697	153.67	18420	18540	18310	24050	12970	18520	18444.08	25.38	0	754	18613	18566	18473	18426	18333	18590	18450	230	5530	200	14440	10	1	115041225	21237	11.34	1.35	12	0.14	1628.00	13641.00	20950	20231010	-11.89	16410	20230726	12.49	19570	-5.67	20240510	17900	3.13	20240119	20950	-11.89	20231010	16410	12.49	20230726	0.17	N	030000	200	230 억		29195979	N	N	115	N	00	N
171	20240702	150353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18500	-20	5	-0.11	2627723890	142515	132.17	18420	18540	18310	24050	12970	18520	18438.23	25.38	0	11032	18613	18566	18473	18426	18333	18590	18450	230	5530	200	14440	10	1	115041225	21283	11.36	1.36	12	0.12	1628.00	13641.00	20950	20231010	-11.69	16410	20230726	12.74	19570	-5.47	20240510	17900	3.35	20240119	20950	-11.69	20231010	16410	12.74	20230726	0.17	N	030000	200	230 억		29195979	N	N	358	N	00	N
172	20240702	140353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18420	-100	5	-0.54	2124632200	115282	106.91	18420	18540	18310	24050	12970	18520	18429.87	25.38	0	6782	18613	18566	18473	18426	18333	18590	18450	230	5530	200	14440	10	1	115041225	21191	11.31	1.35	12	0.10	1628.00	13641.00	20950	20231010	-12.08	16410	20230726	12.25	19570	-5.88	20240510	17900	2.91	20240119	20950	-12.08	20231010	16410	12.25	20230726	0.17	N	030000	200	230 억		29195979	N	N	358	N	00	N
173	20240702	130353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18460	-60	5	-0.32	1881939720	102126	94.71	18420	18540	18310	24050	12970	18520	18427.63	25.38	0	8412	18613	18566	18473	18426	18333	18590	18450	230	5530	200	14440	10	1	115041225	21237	11.34	1.35	12	0.09	1628.00	13641.00	20950	20231010	-11.89	16410	20230726	12.49	19570	-5.67	20240510	17900	3.13	20240119	20950	-11.89	20231010	16410	12.49	20230726	0.17	N	030000	200	230 억		29195979	N	N	358	N	00	N
174	20240702	120354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18480	-40	5	-0.22	1677714170	91066	84.46	18420	18540	18310	24050	12970	18520	18423.06	25.38	0	7319	18613	18566	18473	18426	18333	18590	18450	230	5530	200	14440	10	1	115041225	21260	11.35	1.35	12	0.08	1628.00	13641.00	20950	20231010	-11.79	16410	20230726	12.61	19570	-5.57	20240510	17900	3.24	20240119	20950	-11.79	20231010	16410	12.61	20230726	0.17	N	030000	200	230 억		29195979	N	N	358	N	00	N
175	20240702	110353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18480	-40	5	-0.22	1503947650	81666	75.74	18420	18540	18310	24050	12970	18520	18415.84	25.38	0	4640	18613	18566	18473	18426	18333	18590	18450	230	5530	200	14440	10	1	115041225	21260	11.35	1.35	12	0.07	1628.00	13641.00	20950	20231010	-11.79	16410	20230726	12.61	19570	-5.57	20240510	17900	3.24	20240119	20950	-11.79	20231010	16410	12.61	20230726	0.17	N	030000	200	230 억		29195979	N	N	358	N	00	N
176	20240702	100353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18390	-130	5	-0.70	895063330	48717	45.18	18420	18500	18310	24050	12970	18520	18372.71	25.38	0	-10370	18613	18566	18473	18426	18333	18590	18450	230	5530	200	14440	10	1	115041225	21156	11.30	1.35	12	0.04	1628.00	13641.00	20950	20231010	-12.22	16410	20230726	12.07	19570	-6.03	20240510	17900	2.74	20240119	20950	-12.22	20231010	16410	12.07	20230726	0.17	N	030000	200	230 억		29195979	N	N	358	N	00	N
177	20240702	090353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18430	-90	5	-0.49	241959580	13149	12.19	18420	18500	18350	24050	12970	18520	18401.37	25.38	0	-7936	18613	18566	18473	18426	18333	18590	18450	230	5530	200	14440	10	1	115041225	21202	11.32	1.35	12	0.01	1628.00	13641.00	20950	20231010	-12.03	16410	20230726	12.31	19570	-5.83	20240510	17900	2.96	20240119	20950	-12.03	20231010	16410	12.31	20230726	0.17	N	030000	200	230 억		29195979	N	N	358	N	00	N
178	20240701	160352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18520	120	2	0.65	1990566160	107759	59.02	18410	18520	18380	23900	12880	18400	18472.27	25.38	0	-8099	18546	18472	18396	18322	18246	18510	18360	230	5500	200	14350	10	1	115041225	21306	11.38	1.36	12	0.09	1628.00	13641.00	20950	20231010	-11.60	16410	20230726	12.86	19570	-5.37	20240510	17900	3.46	20240119	20950	-11.60	20231010	16410	12.86	20230726	0.17	N	030000	200	230 억		29198594	N	N	358	N	00	N
179	20240701	150353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18500	100	2	0.54	1490239350	80727	44.22	18410	18520	18380	23900	12880	18400	18460.23	25.38	0	-3965	18546	18472	18396	18322	18246	18510	18360	230	5500	200	14350	10	1	115041225	21283	11.36	1.36	12	0.07	1628.00	13641.00	20950	20231010	-11.69	16410	20230726	12.74	19570	-5.47	20240510	17900	3.35	20240119	20950	-11.69	20231010	16410	12.74	20230726	0.17	N	030000	200	230 억		29198594	N	N	682	N	00	N
180	20240701	140351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18480	80	2	0.43	1095547800	59359	32.51	18410	18520	18380	23900	12880	18400	18456.30	25.38	0	-1975	18546	18472	18396	18322	18246	18510	18360	230	5500	200	14350	10	1	115041225	21260	11.35	1.35	12	0.05	1628.00	13641.00	20950	20231010	-11.79	16410	20230726	12.61	19570	-5.57	20240510	17900	3.24	20240119	20950	-11.79	20231010	16410	12.61	20230726	0.17	N	030000	200	230 억		29198594	N	N	682	N	00	N
181	20240701	130352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18450	50	2	0.27	996887670	54017	29.59	18410	18520	18380	23900	12880	18400	18455.07	25.38	0	-1977	18546	18472	18396	18322	18246	18510	18360	230	5500	200	14350	10	1	115041225	21225	11.33	1.35	12	0.05	1628.00	13641.00	20950	20231010	-11.93	16410	20230726	12.43	19570	-5.72	20240510	17900	3.07	20240119	20950	-11.93	20231010	16410	12.43	20230726	0.17	N	030000	200	230 억		29198594	N	N	682	N	00	N
182	20240701	120353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18470	70	2	0.38	828874610	44920	24.60	18410	18520	18380	23900	12880	18400	18452.24	25.38	0	-2389	18546	18472	18396	18322	18246	18510	18360	230	5500	200	14350	10	1	115041225	21248	11.35	1.35	12	0.04	1628.00	13641.00	20950	20231010	-11.84	16410	20230726	12.55	19570	-5.62	20240510	17900	3.18	20240119	20950	-11.84	20231010	16410	12.55	20230726	0.17	N	030000	200	230 억		29198594	N	N	682	N	00	N
183	20240701	110352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18450	50	2	0.27	682775370	37007	20.27	18410	18520	18380	23900	12880	18400	18449.90	25.38	0	-1580	18546	18472	18396	18322	18246	18510	18360	230	5500	200	14350	10	1	115041225	21225	11.33	1.35	12	0.03	1628.00	13641.00	20950	20231010	-11.93	16410	20230726	12.43	19570	-5.72	20240510	17900	3.07	20240119	20950	-11.93	20231010	16410	12.43	20230726	0.17	N	030000	200	230 억		29198594	N	N	682	N	00	N
184	20240701	100351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18440	40	2	0.22	441881810	23934	13.11	18410	18520	18380	23900	12880	18400	18462.51	25.38	0	2271	18546	18472	18396	18322	18246	18510	18360	230	5500	200	14350	10	1	115041225	21214	11.33	1.35	12	0.02	1628.00	13641.00	20950	20231010	-11.98	16410	20230726	12.37	19570	-5.77	20240510	17900	3.02	20240119	20950	-11.98	20231010	16410	12.37	20230726	0.17	N	030000	200	230 억		29198594	N	N	682	N	00	N
185	20240701	090351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18450	50	2	0.27	40814680	2217	1.21	18410	18450	18380	23900	12880	18400	18409.87	25.38	0	334	18546	18472	18396	18322	18246	18510	18360	230	5500	200	14350	10	1	115041225	21225	11.33	1.35	12	0.00	1628.00	13641.00	20950	20231010	-11.93	16410	20230726	12.43	19570	-5.72	20240510	17900	3.07	20240119	20950	-11.93	20231010	16410	12.43	20230726	0.17	N	030000	200	230 억		29198594	N	N	682	N	00	N