KissMeData/035420/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

89 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174000	700	2	0.40	70270253700	405702	100.70	173900	175100	171500	225000	121400	173300	173203.78	43.77	-2775	178166	175732	174166	171732	170166	174950	170950	165	51700	100	131700	100	1	162408594	282591	28.16	1.17	12	0.25	6180.00	148137.00	241500	20230807	-27.95	159600	20240702	9.02	235500	-26.11	20240116	159600	9.02	20240702	241500	-27.95	20230807	159600	9.02	20240702	0.75	N	035420	100	164 억	71089262	N	N	441	N	N
3	20240731	150435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173800	500	2	0.29	56763210700	328079	81.43	173900	175100	171500	225000	121400	173300	173016.87	43.77	-5359	178166	175732	174166	171732	170166	174950	170950	165	51700	100	131700	100	1	162408594	282266	28.12	1.17	12	0.20	6180.00	148137.00	241500	20230807	-28.03	159600	20240702	8.90	235500	-26.20	20240116	159600	8.90	20240702	241500	-28.03	20230807	159600	8.90	20240702	0.75	N	035420	100	164 억	71089262	N	N	156	N	N
4	20240731	140439	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172900	-400	5	-0.23	42558130700	246407	61.16	173900	174300	171500	225000	121400	173300	172714.70	43.77	-19786	178166	175732	174166	171732	170166	174950	170950	165	51700	100	131700	100	1	162408594	280804	27.98	1.17	12	0.15	6180.00	148137.00	241500	20230807	-28.41	159600	20240702	8.33	235500	-26.58	20240116	159600	8.33	20240702	241500	-28.41	20230807	159600	8.33	20240702	0.75	N	035420	100	164 억	71089262	N	N	156	N	N
5	20240731	130436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172300	-1000	5	-0.58	34711927600	200905	49.87	173900	174300	171500	225000	121400	173300	172777.73	43.77	-20802	178166	175732	174166	171732	170166	174950	170950	165	51700	100	131700	100	1	162408594	279830	27.88	1.16	12	0.12	6180.00	148137.00	241500	20230807	-28.65	159600	20240702	7.96	235500	-26.84	20240116	159600	7.96	20240702	241500	-28.65	20230807	159600	7.96	20240702	0.75	N	035420	100	164 억	71089262	N	N	156	N	N
6	20240731	120438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172600	-700	5	-0.40	29029315500	167976	41.69	173900	174300	171500	225000	121400	173300	172818.14	43.77	-16499	178166	175732	174166	171732	170166	174950	170950	165	51700	100	131700	100	1	162408594	280317	27.93	1.17	12	0.10	6180.00	148137.00	241500	20230807	-28.53	159600	20240702	8.15	235500	-26.71	20240116	159600	8.15	20240702	241500	-28.53	20230807	159600	8.15	20240702	0.75	N	035420	100	164 억	71089262	N	N	156	N	N
7	20240731	110436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172800	-500	5	-0.29	25295293300	146360	36.33	173900	174300	171500	225000	121400	173300	172829.17	43.77	-14133	178166	175732	174166	171732	170166	174950	170950	165	51700	100	131700	100	1	162408594	280642	27.96	1.17	12	0.09	6180.00	148137.00	241500	20230807	-28.45	159600	20240702	8.27	235500	-26.62	20240116	159600	8.27	20240702	241500	-28.45	20230807	159600	8.27	20240702	0.75	N	035420	100	164 억	71089262	N	N	156	N	N
8	20240731	100435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174000	700	2	0.40	18680851700	108191	26.85	173900	174300	171500	225000	121400	173300	172665.29	43.77	-11263	178166	175732	174166	171732	170166	174950	170950	165	51700	100	131700	100	1	162408594	282591	28.16	1.17	12	0.07	6180.00	148137.00	241500	20230807	-27.95	159600	20240702	9.02	235500	-26.11	20240116	159600	9.02	20240702	241500	-27.95	20230807	159600	9.02	20240702	0.75	N	035420	100	164 억	71089262	N	N	156	N	N
9	20240731	090431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173500	200	2	0.12	3403090200	19593	4.86	173900	174300	173000	225000	121400	173300	173689.74	43.77	-4972	178166	175732	174166	171732	170166	174950	170950	165	51700	100	131700	100	1	162408594	281779	28.07	1.17	12	0.01	6180.00	148137.00	241500	20230807	-28.16	159600	20240702	8.71	235500	-26.33	20240116	159600	8.71	20240702	241500	-28.16	20230807	159600	8.71	20240702	0.75	N	035420	100	164 억	71089262	N	N	156	N	N
10	20240730	160424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173300	-1700	5	-0.97	68827972800	394851	91.91	174500	176600	172600	227500	122500	175000	174314.79	43.80	-115741	177533	176266	174933	173666	172333	175600	173000	165	52500	100	133000	100	1	162408594	281454	28.04	1.17	12	0.24	6180.00	148137.00	241500	20230807	-28.24	159600	20240702	8.58	235500	-26.41	20240116	159600	8.58	20240702	241500	-28.24	20230807	159600	8.58	20240702	0.75	N	035420	100	164 억	71130007	N	N	156	N	N
11	20240730	150432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173500	-1500	5	-0.86	64468555700	369714	86.06	174500	176600	172600	227500	122500	175000	174373.78	43.80	-109415	177533	176266	174933	173666	172333	175600	173000	165	52500	100	133000	100	1	162408594	281779	28.07	1.17	12	0.23	6180.00	148137.00	241500	20230807	-28.16	159600	20240702	8.71	235500	-26.33	20240116	159600	8.71	20240702	241500	-28.16	20230807	159600	8.71	20240702	0.75	N	035420	100	164 억	71130007	N	N	862	N	N
12	20240730	140425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172800	-2200	5	-1.26	56548357900	323991	75.41	174500	176600	172600	227500	122500	175000	174536.52	43.80	-95606	177533	176266	174933	173666	172333	175600	173000	165	52500	100	133000	100	1	162408594	280642	27.96	1.17	12	0.20	6180.00	148137.00	241500	20230807	-28.45	159600	20240702	8.27	235500	-26.62	20240116	159600	8.27	20240702	241500	-28.45	20230807	159600	8.27	20240702	0.75	N	035420	100	164 억	71130007	N	N	862	N	N
13	20240730	130430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173600	-1400	5	-0.80	47698617100	272990	63.54	174500	176600	173100	227500	122500	175000	174726.40	43.80	-70165	177533	176266	174933	173666	172333	175600	173000	165	52500	100	133000	100	1	162408594	281941	28.09	1.17	12	0.17	6180.00	148137.00	241500	20230807	-28.12	159600	20240702	8.77	235500	-26.28	20240116	159600	8.77	20240702	241500	-28.12	20230807	159600	8.77	20240702	0.75	N	035420	100	164 억	71130007	N	N	862	N	N
14	20240730	120427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173800	-1200	5	-0.69	40213326300	229835	53.50	174500	176600	173700	227500	122500	175000	174966.04	43.80	-52106	177533	176266	174933	173666	172333	175600	173000	165	52500	100	133000	100	1	162408594	282266	28.12	1.17	12	0.14	6180.00	148137.00	241500	20230807	-28.03	159600	20240702	8.90	235500	-26.20	20240116	159600	8.90	20240702	241500	-28.03	20230807	159600	8.90	20240702	0.75	N	035420	100	164 억	71130007	N	N	862	N	N
15	20240730	110431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174400	-600	5	-0.34	34552780000	197404	45.95	174500	176600	173700	227500	122500	175000	175035.90	43.80	-43869	177533	176266	174933	173666	172333	175600	173000	165	52500	100	133000	100	1	162408594	283241	28.22	1.18	12	0.12	6180.00	148137.00	241500	20230807	-27.78	159600	20240702	9.27	235500	-25.94	20240116	159600	9.27	20240702	241500	-27.78	20230807	159600	9.27	20240702	0.75	N	035420	100	164 억	71130007	N	N	862	N	N
16	20240730	100431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175100	100	2	0.06	24551456600	140011	32.59	174500	176600	174200	227500	122500	175000	175354.29	43.80	-24976	177533	176266	174933	173666	172333	175600	173000	165	52500	100	133000	100	1	162408594	284377	28.33	1.18	12	0.09	6180.00	148137.00	241500	20230807	-27.49	159600	20240702	9.71	235500	-25.65	20240116	159600	9.71	20240702	241500	-27.49	20230807	159600	9.71	20240702	0.75	N	035420	100	164 억	71130007	N	N	862	N	N
17	20240730	090432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176200	1200	2	0.69	6616613000	37744	8.79	174500	176600	174200	227500	122500	175000	175304.05	43.80	-5239	177533	176266	174933	173666	172333	175600	173000	165	52500	100	133000	100	1	162408594	286164	28.51	1.19	12	0.02	6180.00	148137.00	241500	20230807	-27.04	159600	20240702	10.40	235500	-25.18	20240116	159600	10.40	20240702	241500	-27.04	20230807	159600	10.40	20240702	0.75	N	035420	100	164 억	71130007	N	N	862	N	N
18	20240729	160426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175000	200	2	0.11	74661149000	426861	48.45	175300	176200	173600	227000	122400	174800	174907.41	43.79	-99899	180600	177700	176100	173200	171600	176900	172400	165	52200	100	132840	100	1	162408594	284215	28.32	1.18	12	0.26	6180.00	148137.00	241500	20230807	-27.54	159600	20240702	9.65	235500	-25.69	20240116	159600	9.65	20240702	241500	-27.54	20230807	159600	9.65	20240702	0.80	N	035420	100	164 억	71125453	N	N	862	N	N
19	20240729	150428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175000	200	2	0.11	63650982400	363968	41.31	175300	176200	173600	227000	122400	174800	174880.81	43.79	-82785	180600	177700	176100	173200	171600	176900	172400	165	52200	100	132840	100	1	162408594	284215	28.32	1.18	12	0.22	6180.00	148137.00	241500	20230807	-27.54	159600	20240702	9.65	235500	-25.69	20240116	159600	9.65	20240702	241500	-27.54	20230807	159600	9.65	20240702	0.80	N	035420	100	164 억	71125453	N	N	368	N	N
20	20240729	140432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174800	0	3	0.00	55818130500	319209	36.23	175300	176200	173600	227000	122400	174800	174863.99	43.79	-69383	180600	177700	176100	173200	171600	176900	172400	165	52200	100	132840	100	1	162408594	283890	28.28	1.18	12	0.20	6180.00	148137.00	241500	20230807	-27.62	159600	20240702	9.52	235500	-25.77	20240116	159600	9.52	20240702	241500	-27.62	20230807	159600	9.52	20240702	0.80	N	035420	100	164 억	71125453	N	N	368	N	N
21	20240729	130436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175700	900	2	0.51	50402026800	288296	32.72	175300	176200	173600	227000	122400	174800	174827.40	43.79	-65145	180600	177700	176100	173200	171600	176900	172400	165	52200	100	132840	100	1	162408594	285352	28.43	1.19	12	0.18	6180.00	148137.00	241500	20230807	-27.25	159600	20240702	10.09	235500	-25.39	20240116	159600	10.09	20240702	241500	-27.25	20230807	159600	10.09	20240702	0.80	N	035420	100	164 억	71125453	N	N	368	N	N
22	20240729	120427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174900	100	2	0.06	43622410000	249633	28.34	175300	176200	173600	227000	122400	174800	174746.07	43.79	-61325	180600	177700	176100	173200	171600	176900	172400	165	52200	100	132840	100	1	162408594	284053	28.30	1.18	12	0.15	6180.00	148137.00	241500	20230807	-27.58	159600	20240702	9.59	235500	-25.73	20240116	159600	9.59	20240702	241500	-27.58	20230807	159600	9.59	20240702	0.80	N	035420	100	164 억	71125453	N	N	368	N	N
23	20240729	110430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175100	300	2	0.17	39886632100	228269	25.91	175300	176200	173600	227000	122400	174800	174735.08	43.79	-57623	180600	177700	176100	173200	171600	176900	172400	165	52200	100	132840	100	1	162408594	284377	28.33	1.18	12	0.14	6180.00	148137.00	241500	20230807	-27.49	159600	20240702	9.71	235500	-25.65	20240116	159600	9.71	20240702	241500	-27.49	20230807	159600	9.71	20240702	0.80	N	035420	100	164 억	71125453	N	N	368	N	N
24	20240729	100428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175600	800	2	0.46	31595585400	180852	20.53	175300	176200	173600	227000	122400	174800	174703.86	43.79	-49035	180600	177700	176100	173200	171600	176900	172400	165	52200	100	132840	100	1	162408594	285189	28.41	1.19	12	0.11	6180.00	148137.00	241500	20230807	-27.29	159600	20240702	10.03	235500	-25.44	20240116	159600	10.03	20240702	241500	-27.29	20230807	159600	10.03	20240702	0.80	N	035420	100	164 억	71125453	N	N	368	N	N
25	20240729	090425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174600	-200	5	-0.11	7335675800	41886	4.75	175300	176200	174600	227000	122400	174800	175137.93	43.79	-13826	180600	177700	176100	173200	171600	176900	172400	165	52200	100	132840	100	1	162408594	283565	28.25	1.18	12	0.03	6180.00	148137.00	241500	20230807	-27.70	159600	20240702	9.40	235500	-25.86	20240116	159600	9.40	20240702	241500	-27.70	20230807	159600	9.40	20240702	0.80	N	035420	100	164 억	71125453	N	N	368	N	N
26	20240726	160419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174800	-3200	5	-1.80	142046897900	808140	54.86	178400	179000	174500	231000	124600	178000	175770.03	43.87	-58947	185266	181632	175566	171932	165866	183450	173750	165	53000	100	135280	100	1	162408594	283890	28.28	1.18	12	0.50	6180.00	148137.00	241500	20230807	-27.62	159600	20240702	9.52	235500	-25.77	20240116	159600	9.52	20240702	241500	-27.62	20230807	159600	9.52	20240702	0.80	N	035420	100	164 억	71255753	N	N	368	N	N
27	20240726	150423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174900	-3100	5	-1.74	124357006100	706958	47.99	178400	179000	174500	231000	124600	178000	175903.48	43.87	-49035	185266	181632	175566	171932	165866	183450	173750	165	53000	100	135280	100	1	162408594	284053	28.30	1.18	12	0.44	6180.00	148137.00	241500	20230807	-27.58	159600	20240702	9.59	235500	-25.73	20240116	159600	9.59	20240702	241500	-27.58	20230807	159600	9.59	20240702	0.80	N	035420	100	164 억	71255753	N	N	53	N	N
28	20240726	140425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176100	-1900	5	-1.07	108146983200	614446	41.71	178400	179000	174500	231000	124600	178000	176006.32	43.87	-22650	185266	181632	175566	171932	165866	183450	173750	165	53000	100	135280	100	1	162408594	286002	28.50	1.19	12	0.38	6180.00	148137.00	241500	20230807	-27.08	159600	20240702	10.34	235500	-25.22	20240116	159600	10.34	20240702	241500	-27.08	20230807	159600	10.34	20240702	0.80	N	035420	100	164 억	71255753	N	N	53	N	N
29	20240726	130425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175600	-2400	5	-1.35	99433070500	564853	38.34	178400	179000	174500	231000	124600	178000	176032.48	43.87	-19084	185266	181632	175566	171932	165866	183450	173750	165	53000	100	135280	100	1	162408594	285189	28.41	1.19	12	0.35	6180.00	148137.00	241500	20230807	-27.29	159600	20240702	10.03	235500	-25.44	20240116	159600	10.03	20240702	241500	-27.29	20230807	159600	10.03	20240702	0.80	N	035420	100	164 억	71255753	N	N	53	N	N
30	20240726	120428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175200	-2800	5	-1.57	93481847500	530985	36.04	178400	179000	174500	231000	124600	178000	176052.54	43.87	-15975	185266	181632	175566	171932	165866	183450	173750	165	53000	100	135280	100	1	162408594	284540	28.35	1.18	12	0.33	6180.00	148137.00	241500	20230807	-27.45	159600	20240702	9.77	235500	-25.61	20240116	159600	9.77	20240702	241500	-27.45	20230807	159600	9.77	20240702	0.80	N	035420	100	164 억	71255753	N	N	53	N	N
31	20240726	110425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174900	-3100	5	-1.74	83876816100	476104	32.32	178400	179000	174500	231000	124600	178000	176172.14	43.87	-9257	185266	181632	175566	171932	165866	183450	173750	165	53000	100	135280	100	1	162408594	284053	28.30	1.18	12	0.29	6180.00	148137.00	241500	20230807	-27.58	159600	20240702	9.59	235500	-25.73	20240116	159600	9.59	20240702	241500	-27.58	20230807	159600	9.59	20240702	0.80	N	035420	100	164 억	71255753	N	N	53	N	N
32	20240726	100426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175900	-2100	5	-1.18	58866965900	333360	22.63	178400	179000	175000	231000	124600	178000	176585.49	43.87	1603	185266	181632	175566	171932	165866	183450	173750	165	53000	100	135280	100	1	162408594	285677	28.46	1.19	12	0.21	6180.00	148137.00	241500	20230807	-27.16	159600	20240702	10.21	235500	-25.31	20240116	159600	10.21	20240702	241500	-27.16	20230807	159600	10.21	20240702	0.80	N	035420	100	164 억	71255753	N	N	53	N	N
33	20240726	090423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178200	200	2	0.11	12535185900	70415	4.78	178400	179000	177000	231000	124600	178000	178018.77	43.87	965	185266	181632	175566	171932	165866	183450	173750	165	53000	100	135280	100	1	162408594	289412	28.83	1.20	12	0.04	6180.00	148137.00	241500	20230807	-26.21	159600	20240702	11.65	235500	-24.33	20240116	159600	11.65	20240702	241500	-26.21	20230807	159600	11.65	20240702	0.80	N	035420	100	164 억	71255753	N	N	53	N	N
34	20240725	160422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178000	6300	2	3.67	257410146700	1464872	356.23	170000	179200	169500	223000	120200	171700	175719.30	43.77	97398	175900	173800	170400	168300	164900	174850	169350	165	51300	100	130490	100	1	162408594	289087	28.80	1.20	12	0.90	6180.00	148137.00	241500	20230807	-26.29	159600	20240702	11.53	235500	-24.42	20240116	159600	11.53	20240702	241500	-26.29	20230807	159600	11.53	20240702	0.80	N	035420	100	164 억	71086697	N	N	53	N	N
35	20240725	150429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178900	7200	2	4.19	235985630500	1344797	327.03	170000	179200	169500	223000	120200	171700	175480.51	43.77	97045	175900	173800	170400	168300	164900	174850	169350	165	51300	100	130490	100	1	162408594	290549	28.95	1.21	12	0.83	6180.00	148137.00	241500	20230807	-25.92	159600	20240702	12.09	235500	-24.03	20240116	159600	12.09	20240702	241500	-25.92	20230807	159600	12.09	20240702	0.80	N	035420	100	164 억	71086697	N	N	923	N	N
36	20240725	140428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176600	4900	2	2.85	171692845200	983967	239.29	170000	176700	169500	223000	120200	171700	174490.47	43.77	28302	175900	173800	170400	168300	164900	174850	169350	165	51300	100	130490	100	1	162408594	286814	28.58	1.19	12	0.61	6180.00	148137.00	241500	20230807	-26.87	159600	20240702	10.65	235500	-25.01	20240116	159600	10.65	20240702	241500	-26.87	20230807	159600	10.65	20240702	0.80	N	035420	100	164 억	71086697	N	N	923	N	N
37	20240725	130425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175000	3300	2	1.92	147357771800	845568	205.63	170000	176600	169500	223000	120200	171700	174270.77	43.77	14657	175900	173800	170400	168300	164900	174850	169350	165	51300	100	130490	100	1	162408594	284215	28.32	1.18	12	0.52	6180.00	148137.00	241500	20230807	-27.54	159600	20240702	9.65	235500	-25.69	20240116	159600	9.65	20240702	241500	-27.54	20230807	159600	9.65	20240702	0.80	N	035420	100	164 억	71086697	N	N	923	N	N
38	20240725	120426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174800	3100	2	1.81	134935057900	774504	188.35	170000	176600	169500	223000	120200	171700	174221.28	43.77	21894	175900	173800	170400	168300	164900	174850	169350	165	51300	100	130490	100	1	162408594	283890	28.28	1.18	12	0.48	6180.00	148137.00	241500	20230807	-27.62	159600	20240702	9.52	235500	-25.77	20240116	159600	9.52	20240702	241500	-27.62	20230807	159600	9.52	20240702	0.80	N	035420	100	164 억	71086697	N	N	923	N	N
39	20240725	110424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175500	3800	2	2.21	114996625900	660763	160.69	170000	176600	169500	223000	120200	171700	174036.14	43.77	28425	175900	173800	170400	168300	164900	174850	169350	165	51300	100	130490	100	1	162408594	285027	28.40	1.18	12	0.41	6180.00	148137.00	241500	20230807	-27.33	159600	20240702	9.96	235500	-25.48	20240116	159600	9.96	20240702	241500	-27.33	20230807	159600	9.96	20240702	0.80	N	035420	100	164 억	71086697	N	N	923	N	N
40	20240725	100424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174000	2300	2	1.34	55167162700	319522	77.70	170000	175000	169500	223000	120200	171700	172655.31	43.77	-4908	175900	173800	170400	168300	164900	174850	169350	165	51300	100	130490	100	1	162408594	282591	28.16	1.17	12	0.20	6180.00	148137.00	241500	20230807	-27.95	159600	20240702	9.02	235500	-26.11	20240116	159600	9.02	20240702	241500	-27.95	20230807	159600	9.02	20240702	0.80	N	035420	100	164 억	71086697	N	N	923	N	N
41	20240725	090423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170600	-1100	5	-0.64	7341601300	43108	10.48	170000	171700	169500	223000	120200	171700	170306.94	43.77	8318	175900	173800	170400	168300	164900	174850	169350	165	51300	100	130490	100	1	162408594	277069	27.61	1.15	12	0.03	6180.00	148137.00	241500	20230807	-29.36	159600	20240702	6.89	235500	-27.56	20240116	159600	6.89	20240702	241500	-29.36	20230807	159600	6.89	20240702	0.80	N	035420	100	164 억	71086697	N	N	923	N	N
42	20240724	160420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171700	1100	2	0.64	70037917500	409652	68.37	169000	172500	167000	221500	119500	170600	170968.36	43.73	3729	179133	174866	172733	168466	166333	173800	167400	165	50900	100	129650	100	1	162408594	278856	27.78	1.16	12	0.25	6180.00	148137.00	241500	20230807	-28.90	159600	20240702	7.58	235500	-27.09	20240116	159600	7.58	20240702	241500	-28.90	20230807	159600	7.58	20240702	0.80	N	035420	100	164 억	71027395	N	N	923	N	N
43	20240724	150426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171700	1100	2	0.64	64438723400	377042	62.93	169000	172500	167000	221500	119500	170600	170905.99	43.73	8940	179133	174866	172733	168466	166333	173800	167400	165	50900	100	129650	100	1	162408594	278856	27.78	1.16	12	0.23	6180.00	148137.00	241500	20230807	-28.90	159600	20240702	7.58	235500	-27.09	20240116	159600	7.58	20240702	241500	-28.90	20230807	159600	7.58	20240702	0.80	N	035420	100	164 억	71027395	N	N	1048	N	N
44	20240724	140423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171400	800	2	0.47	57910775600	339011	56.58	169000	172500	167000	221500	119500	170600	170822.73	43.73	12806	179133	174866	172733	168466	166333	173800	167400	165	50900	100	129650	100	1	162408594	278368	27.73	1.16	12	0.21	6180.00	148137.00	241500	20230807	-29.03	159600	20240702	7.39	235500	-27.22	20240116	159600	7.39	20240702	241500	-29.03	20230807	159600	7.39	20240702	0.80	N	035420	100	164 억	71027395	N	N	1048	N	N
45	20240724	130426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172000	1400	2	0.82	52175469300	305594	51.00	169000	172500	167000	221500	119500	170600	170734.62	43.73	15498	179133	174866	172733	168466	166333	173800	167400	165	50900	100	129650	100	1	162408594	279343	27.83	1.16	12	0.19	6180.00	148137.00	241500	20230807	-28.78	159600	20240702	7.77	235500	-26.96	20240116	159600	7.77	20240702	241500	-28.78	20230807	159600	7.77	20240702	0.80	N	035420	100	164 억	71027395	N	N	1048	N	N
46	20240724	120429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172100	1500	2	0.88	47602788900	279017	46.57	169000	172500	167000	221500	119500	170600	170608.92	43.73	15649	179133	174866	172733	168466	166333	173800	167400	165	50900	100	129650	100	1	162408594	279505	27.85	1.16	12	0.17	6180.00	148137.00	241500	20230807	-28.74	159600	20240702	7.83	235500	-26.92	20240116	159600	7.83	20240702	241500	-28.74	20230807	159600	7.83	20240702	0.80	N	035420	100	164 억	71027395	N	N	1048	N	N
47	20240724	110426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172200	1600	2	0.94	42790369800	251033	41.90	169000	172500	167000	221500	119500	170600	170457.13	43.73	12856	179133	174866	172733	168466	166333	173800	167400	165	50900	100	129650	100	1	162408594	279668	27.86	1.16	12	0.15	6180.00	148137.00	241500	20230807	-28.70	159600	20240702	7.89	235500	-26.88	20240116	159600	7.89	20240702	241500	-28.70	20230807	159600	7.89	20240702	0.80	N	035420	100	164 억	71027395	N	N	1048	N	N
48	20240724	100427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172000	1400	2	0.82	30867776100	181715	30.33	169000	172300	167000	221500	119500	170600	169868.99	43.73	7826	179133	174866	172733	168466	166333	173800	167400	165	50900	100	129650	100	1	162408594	279343	27.83	1.16	12	0.11	6180.00	148137.00	241500	20230807	-28.78	159600	20240702	7.77	235500	-26.96	20240116	159600	7.77	20240702	241500	-28.78	20230807	159600	7.77	20240702	0.80	N	035420	100	164 억	71027395	N	N	1048	N	N
49	20240724	090424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167400	-3200	5	-1.88	8400847300	49901	8.33	169000	169800	167000	221500	119500	170600	168348.29	43.73	-9276	179133	174866	172733	168466	166333	173800	167400	165	50900	100	129650	100	1	162408594	271872	27.09	1.13	12	0.03	6180.00	148137.00	241500	20230807	-30.68	159600	20240702	4.89	235500	-28.92	20240116	159600	4.89	20240702	241500	-30.68	20230807	159600	4.89	20240702	0.80	N	035420	100	164 억	71027395	N	N	1048	N	N
50	20240723	160418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170600	-2100	5	-1.22	102704601300	594597	128.07	174000	177000	170600	224500	120900	172700	172734.68	43.80	-119613	175633	174166	172433	170966	169233	174900	171700	165	51800	100	131250	100	1	162408594	277069	27.61	1.15	12	0.37	6180.00	148137.00	241500	20230807	-29.36	159600	20240702	6.89	235500	-27.56	20240116	159600	6.89	20240702	241500	-29.36	20230807	159600	6.89	20240702	0.79	N	035420	100	164 억	71132099	N	N	1048	N	N
51	20240723	150430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171000	-1700	5	-0.98	94195798500	544749	117.33	174000	177000	170600	224500	120900	172700	172915.98	43.80	-107818	175633	174166	172433	170966	169233	174900	171700	165	51800	100	131250	100	1	162408594	277719	27.67	1.15	12	0.34	6180.00	148137.00	241500	20230807	-29.19	159600	20240702	7.14	235500	-27.39	20240116	159600	7.14	20240702	241500	-29.19	20230807	159600	7.14	20240702	0.79	N	035420	100	164 억	71132099	N	N	1610	N	N
52	20240723	140421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170800	-1900	5	-1.10	87397594300	504986	108.76	174000	177000	170600	224500	120900	172700	173069.38	43.80	-99601	175633	174166	172433	170966	169233	174900	171700	165	51800	100	131250	100	1	162408594	277394	27.64	1.15	12	0.31	6180.00	148137.00	241500	20230807	-29.28	159600	20240702	7.02	235500	-27.47	20240116	159600	7.02	20240702	241500	-29.28	20230807	159600	7.02	20240702	0.79	N	035420	100	164 억	71132099	N	N	1610	N	N
53	20240723	130418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171200	-1500	5	-0.87	76318398900	440182	94.81	174000	177000	170800	224500	120900	172700	173379.26	43.80	-77754	175633	174166	172433	170966	169233	174900	171700	165	51800	100	131250	100	1	162408594	278044	27.70	1.16	12	0.27	6180.00	148137.00	241500	20230807	-29.11	159600	20240702	7.27	235500	-27.30	20240116	159600	7.27	20240702	241500	-29.11	20230807	159600	7.27	20240702	0.79	N	035420	100	164 억	71132099	N	N	1610	N	N
54	20240723	120422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171600	-1100	5	-0.64	69423335900	399916	86.13	174000	177000	170800	224500	120900	172700	173594.90	43.80	-62128	175633	174166	172433	170966	169233	174900	171700	165	51800	100	131250	100	1	162408594	278693	27.77	1.16	12	0.25	6180.00	148137.00	241500	20230807	-28.94	159600	20240702	7.52	235500	-27.13	20240116	159600	7.52	20240702	241500	-28.94	20230807	159600	7.52	20240702	0.79	N	035420	100	164 억	71132099	N	N	1610	N	N
55	20240723	110423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171600	-1100	5	-0.64	64835617000	373193	80.38	174000	177000	170800	224500	120900	172700	173732.27	43.80	-54844	175633	174166	172433	170966	169233	174900	171700	165	51800	100	131250	100	1	162408594	278693	27.77	1.16	12	0.23	6180.00	148137.00	241500	20230807	-28.94	159600	20240702	7.52	235500	-27.13	20240116	159600	7.52	20240702	241500	-28.94	20230807	159600	7.52	20240702	0.79	N	035420	100	164 억	71132099	N	N	1610	N	N
56	20240723	100422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171900	-800	5	-0.46	48082400500	275436	59.32	174000	177000	171800	224500	120900	172700	174568.64	43.80	-33596	175633	174166	172433	170966	169233	174900	171700	165	51800	100	131250	100	1	162408594	279180	27.82	1.16	12	0.17	6180.00	148137.00	241500	20230807	-28.82	159600	20240702	7.71	235500	-27.01	20240116	159600	7.71	20240702	241500	-28.82	20230807	159600	7.71	20240702	0.79	N	035420	100	164 억	71132099	N	N	1610	N	N
57	20240723	090423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175500	2800	2	1.62	9076826300	51908	11.18	174000	176000	174000	224500	120900	172700	174865.69	43.80	6702	175633	174166	172433	170966	169233	174900	171700	165	51800	100	131250	100	1	162408594	285027	28.40	1.18	12	0.03	6180.00	148137.00	241500	20230807	-27.33	159600	20240702	9.96	235500	-25.48	20240116	159600	9.96	20240702	241500	-27.33	20230807	159600	9.96	20240702	0.79	N	035420	100	164 억	71132099	N	N	1610	N	N
58	20240722	160417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172700	500	2	0.29	77871245700	451987	73.26	172000	173900	170700	223500	120600	172200	172285.86	43.78	32929	177133	174666	172233	169766	167333	173450	168550	165	51300	100	130870	100	1	162408594	280480	27.94	1.17	12	0.28	6180.00	148137.00	241500	20230807	-28.49	159600	20240702	8.21	235500	-26.67	20240116	159600	8.21	20240702	241500	-28.49	20230807	159600	8.21	20240702	0.79	N	035420	100	164 억	71098281	N	N	1610	N	N
59	20240722	150422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173600	1400	2	0.81	66505039500	386302	62.61	172000	173900	170700	223500	120600	172200	172158.12	43.78	43100	177133	174666	172233	169766	167333	173450	168550	165	51300	100	130870	100	1	162408594	281941	28.09	1.17	12	0.24	6180.00	148137.00	241500	20230807	-28.12	159600	20240702	8.77	235500	-26.28	20240116	159600	8.77	20240702	241500	-28.12	20230807	159600	8.77	20240702	0.79	N	035420	100	164 억	71098281	N	N	906	N	N
60	20240722	140423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173000	800	2	0.46	52856009300	307475	49.84	172000	173300	170700	223500	120600	172200	171903.15	43.78	35757	177133	174666	172233	169766	167333	173450	168550	165	51300	100	130870	100	1	162408594	280967	27.99	1.17	12	0.19	6180.00	148137.00	241500	20230807	-28.36	159600	20240702	8.40	235500	-26.54	20240116	159600	8.40	20240702	241500	-28.36	20230807	159600	8.40	20240702	0.79	N	035420	100	164 억	71098281	N	N	906	N	N
61	20240722	130420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172200	0	3	0.00	41947574900	244302	39.60	172000	172900	170700	223500	120600	172200	171703.17	43.78	26422	177133	174666	172233	169766	167333	173450	168550	165	51300	100	130870	100	1	162408594	279668	27.86	1.16	12	0.15	6180.00	148137.00	241500	20230807	-28.70	159600	20240702	7.89	235500	-26.88	20240116	159600	7.89	20240702	241500	-28.70	20230807	159600	7.89	20240702	0.79	N	035420	100	164 억	71098281	N	N	906	N	N
62	20240722	120420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172300	100	2	0.06	35711837500	208112	33.73	172000	172900	170700	223500	120600	172200	171598.27	43.78	21504	177133	174666	172233	169766	167333	173450	168550	165	51300	100	130870	100	1	162408594	279830	27.88	1.16	12	0.13	6180.00	148137.00	241500	20230807	-28.65	159600	20240702	7.96	235500	-26.84	20240116	159600	7.96	20240702	241500	-28.65	20230807	159600	7.96	20240702	0.79	N	035420	100	164 억	71098281	N	N	906	N	N
63	20240722	110420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171000	-1200	5	-0.70	27616390000	160936	26.08	172000	172900	170700	223500	120600	172200	171597.47	43.78	14094	177133	174666	172233	169766	167333	173450	168550	165	51300	100	130870	100	1	162408594	277719	27.67	1.15	12	0.10	6180.00	148137.00	241500	20230807	-29.19	159600	20240702	7.14	235500	-27.39	20240116	159600	7.14	20240702	241500	-29.19	20230807	159600	7.14	20240702	0.79	N	035420	100	164 억	71098281	N	N	906	N	N
64	20240722	100420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172700	500	2	0.29	17326830600	100918	16.36	172000	172900	170700	223500	120600	172200	171690.67	43.78	12617	177133	174666	172233	169766	167333	173450	168550	165	51300	100	130870	100	1	162408594	280480	27.94	1.17	12	0.06	6180.00	148137.00	241500	20230807	-28.49	159600	20240702	8.21	235500	-26.67	20240116	159600	8.21	20240702	241500	-28.49	20230807	159600	8.21	20240702	0.79	N	035420	100	164 억	71098281	N	N	906	N	N
65	20240722	090418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171300	-900	5	-0.52	3480861400	20311	3.29	172000	172100	170700	223500	120600	172200	171365.94	43.78	-627	177133	174666	172233	169766	167333	173450	168550	165	51300	100	130870	100	1	162408594	278206	27.72	1.16	12	0.01	6180.00	148137.00	241500	20230807	-29.07	159600	20240702	7.33	235500	-27.26	20240116	159600	7.33	20240702	241500	-29.07	20230807	159600	7.33	20240702	0.79	N	035420	100	164 억	71098281	N	N	906	N	N
66	20240719	160413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172200	-2700	5	-1.54	105299188800	614067	117.25	173700	174700	169800	227000	122500	174900	171475.80	43.84	-147787	178100	176500	173900	172300	169700	177300	173100	165	52100	100	132920	100	1	162408594	279668	27.86	1.16	12	0.38	6180.00	148137.00	241500	20230807	-28.70	159600	20240702	7.89	235500	-26.88	20240116	159600	7.89	20240702	241500	-28.70	20230807	159600	7.89	20240702	0.80	N	035420	100	164 억	71207452	N	N	906	N	N
67	20240719	150415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171500	-3400	5	-1.94	94676256300	552296	105.46	173700	174700	169800	227000	122500	174900	171422.93	43.84	-146944	178100	176500	173900	172300	169700	177300	173100	165	52100	100	132920	100	1	162408594	278531	27.75	1.16	12	0.34	6180.00	148137.00	241500	20230807	-28.99	159600	20240702	7.46	235500	-27.18	20240116	159600	7.46	20240702	241500	-28.99	20230807	159600	7.46	20240702	0.80	N	035420	100	164 억	71207452	N	N	1633	N	N
68	20240719	140418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170800	-4100	5	-2.34	82943603700	483824	92.38	173700	174700	169800	227000	122500	174900	171433.31	43.84	-135753	178100	176500	173900	172300	169700	177300	173100	165	52100	100	132920	100	1	162408594	277394	27.64	1.15	12	0.30	6180.00	148137.00	241500	20230807	-29.28	159600	20240702	7.02	235500	-27.47	20240116	159600	7.02	20240702	241500	-29.28	20230807	159600	7.02	20240702	0.80	N	035420	100	164 억	71207452	N	N	1633	N	N
69	20240719	130412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170500	-4400	5	-2.52	75370691000	439463	83.91	173700	174700	169800	227000	122500	174900	171506.22	43.84	-121361	178100	176500	173900	172300	169700	177300	173100	165	52100	100	132920	100	1	162408594	276907	27.59	1.15	12	0.27	6180.00	148137.00	241500	20230807	-29.40	159600	20240702	6.83	235500	-27.60	20240116	159600	6.83	20240702	241500	-29.40	20230807	159600	6.83	20240702	0.80	N	035420	100	164 억	71207452	N	N	1633	N	N
70	20240719	120412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170500	-4400	5	-2.52	70151599300	408858	78.07	173700	174700	169800	227000	122500	174900	171579.24	43.84	-109390	178100	176500	173900	172300	169700	177300	173100	165	52100	100	132920	100	1	162408594	276907	27.59	1.15	12	0.25	6180.00	148137.00	241500	20230807	-29.40	159600	20240702	6.83	235500	-27.60	20240116	159600	6.83	20240702	241500	-29.40	20230807	159600	6.83	20240702	0.80	N	035420	100	164 억	71207452	N	N	1633	N	N
71	20240719	110415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169900	-5000	5	-2.86	60492468000	352137	67.24	173700	174700	169800	227000	122500	174900	171786.60	43.84	-85338	178100	176500	173900	172300	169700	177300	173100	165	52100	100	132920	100	1	162408594	275932	27.49	1.15	12	0.22	6180.00	148137.00	241500	20230807	-29.65	159600	20240702	6.45	235500	-27.86	20240116	159600	6.45	20240702	241500	-29.65	20230807	159600	6.45	20240702	0.80	N	035420	100	164 억	71207452	N	N	1633	N	N
72	20240719	100343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171500	-3400	5	-1.94	31860792300	184274	35.19	173700	174700	171200	227000	122500	174900	172898.84	43.84	-23254	178100	176500	173900	172300	169700	177300	173100	165	52100	100	132920	100	1	162408594	278531	27.75	1.16	12	0.11	6180.00	148137.00	241500	20230807	-28.99	159600	20240702	7.46	235500	-27.18	20240116	159600	7.46	20240702	241500	-28.99	20230807	159600	7.46	20240702	0.80	N	035420	100	164 억	71207452	N	N	1633	N	N
73	20240719	090425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173700	-1200	5	-0.69	4128099300	23788	4.54	173700	174300	173000	227000	122500	174900	173536.13	43.84	-803	178100	176500	173900	172300	169700	177300	173100	165	52100	100	132920	100	1	162408594	282104	28.11	1.17	12	0.01	6180.00	148137.00	241500	20230807	-28.07	159600	20240702	8.83	235500	-26.24	20240116	159600	8.83	20240702	241500	-28.07	20230807	159600	8.83	20240702	0.80	N	035420	100	164 억	71207452	N	N	1633	N	N
74	20240718	160408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174900	1500	2	0.87	90607765600	521410	93.11	173300	175500	171300	225000	121400	173400	173769.74	43.83	31599	176066	174732	173166	171832	170266	175400	172500	165	51600	100	131780	100	1	162408594	284053	28.30	1.18	12	0.32	6180.00	148137.00	241500	20230807	-27.58	159600	20240702	9.59	235500	-25.73	20240116	159600	9.59	20240702	241500	-27.58	20230807	159600	9.59	20240702	0.79	N	035420	100	164 억	71176978	N	N	1633	N	N
75	20240718	150413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174500	1100	2	0.63	78391586300	451537	80.63	173300	175500	171300	225000	121400	173400	173610.55	43.83	19027	176066	174732	173166	171832	170266	175400	172500	165	51600	100	131780	100	1	162408594	283403	28.24	1.18	12	0.28	6180.00	148137.00	241500	20230807	-27.74	159600	20240702	9.34	235500	-25.90	20240116	159600	9.34	20240702	241500	-27.74	20230807	159600	9.34	20240702	0.79	N	035420	100	164 억	71176978	N	N	1973	N	N
76	20240718	140410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173700	300	2	0.17	63339312200	365120	65.20	173300	175500	171300	225000	121400	173400	173475.33	43.83	12753	176066	174732	173166	171832	170266	175400	172500	165	51600	100	131780	100	1	162408594	282104	28.11	1.17	12	0.22	6180.00	148137.00	241500	20230807	-28.07	159600	20240702	8.83	235500	-26.24	20240116	159600	8.83	20240702	241500	-28.07	20230807	159600	8.83	20240702	0.79	N	035420	100	164 억	71176978	N	N	1973	N	N
77	20240718	130411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173900	500	2	0.29	55032836100	317355	56.67	173300	175500	171300	225000	121400	173400	173410.96	43.83	12170	176066	174732	173166	171832	170266	175400	172500	165	51600	100	131780	100	1	162408594	282429	28.14	1.17	12	0.20	6180.00	148137.00	241500	20230807	-27.99	159600	20240702	8.96	235500	-26.16	20240116	159600	8.96	20240702	241500	-27.99	20230807	159600	8.96	20240702	0.79	N	035420	100	164 억	71176978	N	N	1973	N	N
78	20240718	120410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173900	500	2	0.29	40567677900	234519	41.88	173300	174700	171300	225000	121400	173400	172982.46	43.83	15141	176066	174732	173166	171832	170266	175400	172500	165	51600	100	131780	100	1	162408594	282429	28.14	1.17	12	0.14	6180.00	148137.00	241500	20230807	-27.99	159600	20240702	8.96	235500	-26.16	20240116	159600	8.96	20240702	241500	-27.99	20230807	159600	8.96	20240702	0.79	N	035420	100	164 억	71176978	N	N	1973	N	N
79	20240718	110412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173900	500	2	0.29	35555987700	205689	36.73	173300	174700	171300	225000	121400	173400	172862.83	43.83	16029	176066	174732	173166	171832	170266	175400	172500	165	51600	100	131780	100	1	162408594	282429	28.14	1.17	12	0.13	6180.00	148137.00	241500	20230807	-27.99	159600	20240702	8.96	235500	-26.16	20240116	159600	8.96	20240702	241500	-27.99	20230807	159600	8.96	20240702	0.79	N	035420	100	164 억	71176978	N	N	1973	N	N
80	20240718	100412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173000	-400	5	-0.23	23593965600	136905	24.45	173300	173400	171300	225000	121400	173400	172338.16	43.83	17407	176066	174732	173166	171832	170266	175400	172500	165	51600	100	131780	100	1	162408594	280967	27.99	1.17	12	0.08	6180.00	148137.00	241500	20230807	-28.36	159600	20240702	8.40	235500	-26.54	20240116	159600	8.40	20240702	241500	-28.36	20230807	159600	8.40	20240702	0.79	N	035420	100	164 억	71176978	N	N	1973	N	N
81	20240718	090414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172000	-1400	5	-0.81	6809684200	39449	7.04	173300	173400	171700	225000	121400	173400	172619.77	43.83	12165	176066	174732	173166	171832	170266	175400	172500	165	51600	100	131780	100	1	162408594	279343	27.83	1.16	12	0.02	6180.00	148137.00	241500	20230807	-28.78	159600	20240702	7.77	235500	-26.96	20240116	159600	7.77	20240702	241500	-28.78	20230807	159600	7.77	20240702	0.79	N	035420	100	164 억	71176978	N	N	1973	N	N
82	20240717	160430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173400	1800	2	1.05	95922494100	553452	68.15	172000	174500	171600	223000	120200	171600	173316.80	43.84	-25229	178066	174832	172966	169732	167866	173900	168800	165	51400	100	130410	100	1	162408594	281617	28.06	1.17	12	0.34	6180.00	148137.00	241500	20230807	-28.20	159600	20240702	8.65	235500	-26.37	20240116	159600	8.65	20240702	241500	-28.20	20230807	159600	8.65	20240702	0.79	N	035420	100	164 억	71201755	N	N	1973	N	N
83	20240717	150431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173900	2300	2	1.34	87782099900	506577	62.38	172000	174500	171600	223000	120200	171600	173285.07	43.84	-18880	178066	174832	172966	169732	167866	173900	168800	165	51400	100	130410	100	1	162408594	282429	28.14	1.17	12	0.31	6180.00	148137.00	241500	20230807	-27.99	159600	20240702	8.96	235500	-26.16	20240116	159600	8.96	20240702	241500	-27.99	20230807	159600	8.96	20240702	0.79	N	035420	100	164 억	71201755	N	N	4869	N	N
84	20240717	140429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173100	1500	2	0.87	76780268900	443174	54.57	172000	174500	171600	223000	120200	171600	173251.14	43.84	-22898	178066	174832	172966	169732	167866	173900	168800	165	51400	100	130410	100	1	162408594	281129	28.01	1.17	12	0.27	6180.00	148137.00	241500	20230807	-28.32	159600	20240702	8.46	235500	-26.50	20240116	159600	8.46	20240702	241500	-28.32	20230807	159600	8.46	20240702	0.79	N	035420	100	164 억	71201755	N	N	4869	N	N
85	20240717	130428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174100	2500	2	1.46	62782385000	362647	44.65	172000	174400	171600	223000	120200	171600	173122.91	43.84	-20100	178066	174832	172966	169732	167866	173900	168800	165	51400	100	130410	100	1	162408594	282753	28.17	1.18	12	0.22	6180.00	148137.00	241500	20230807	-27.91	159600	20240702	9.09	235500	-26.07	20240116	159600	9.09	20240702	241500	-27.91	20230807	159600	9.09	20240702	0.79	N	035420	100	164 억	71201755	N	N	4869	N	N
86	20240717	120429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172900	1300	2	0.76	51047945200	295111	36.34	172000	174200	171600	223000	120200	171600	172979.16	43.84	-17543	178066	174832	172966	169732	167866	173900	168800	165	51400	100	130410	100	1	162408594	280804	27.98	1.17	12	0.18	6180.00	148137.00	241500	20230807	-28.41	159600	20240702	8.33	235500	-26.58	20240116	159600	8.33	20240702	241500	-28.41	20230807	159600	8.33	20240702	0.79	N	035420	100	164 억	71201755	N	N	4869	N	N
87	20240717	110429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173600	2000	2	1.17	40655656200	235270	28.97	172000	173700	171600	223000	120200	171600	172804.66	43.84	-16904	178066	174832	172966	169732	167866	173900	168800	165	51400	100	130410	100	1	162408594	281941	28.09	1.17	12	0.14	6180.00	148137.00	241500	20230807	-28.12	159600	20240702	8.77	235500	-26.28	20240116	159600	8.77	20240702	241500	-28.12	20230807	159600	8.77	20240702	0.79	N	035420	100	164 억	71201755	N	N	4869	N	N
88	20240717	100428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173100	1500	2	0.87	29890642000	173092	21.31	172000	173700	171600	223000	120200	171600	172686.94	43.84	-10939	178066	174832	172966	169732	167866	173900	168800	165	51400	100	130410	100	1	162408594	281129	28.01	1.17	12	0.11	6180.00	148137.00	241500	20230807	-28.32	159600	20240702	8.46	235500	-26.50	20240116	159600	8.46	20240702	241500	-28.32	20230807	159600	8.46	20240702	0.79	N	035420	100	164 억	71201755	N	N	4869	N	N
89	20240717	090345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172500	900	2	0.52	6836769000	39554	4.87	172000	173600	172000	223000	120200	171600	172848.96	43.84	1724	178066	174832	172966	169732	167866	173900	168800	165	51400	100	130410	100	1	162408594	280155	27.91	1.16	12	0.02	6180.00	148137.00	241500	20230807	-28.57	159600	20240702	8.08	235500	-26.75	20240116	159600	8.08	20240702	241500	-28.57	20230807	159600	8.08	20240702	0.79	N	035420	100	164 억	71201755	N	N	4869	N	N
90	20240716	160429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171600	-4700	5	-2.67	139293630500	807257	87.20	175600	176200	171100	229000	123500	176300	172549.59	43.91	-76117	182100	179200	177600	174700	173100	178400	173900	165	52700	100	133980	100	1	162408594	278693	27.77	1.16	12	0.50	6180.00	148137.00	241500	20230807	-28.94	159600	20240702	7.52	235500	-27.13	20240116	159600	7.52	20240702	241500	-28.94	20230807	159600	7.52	20240702	0.78	N	035420	100	164 억	71311455	N	N	4869	N	N
91	20240716	150433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171500	-4800	5	-2.72	129688371700	751285	81.16	175600	176200	171100	229000	123500	176300	172617.63	43.91	-83368	182100	179200	177600	174700	173100	178400	173900	165	52700	100	133980	100	1	162408594	278531	27.75	1.16	12	0.46	6180.00	148137.00	241500	20230807	-28.99	159600	20240702	7.46	235500	-27.18	20240116	159600	7.46	20240702	241500	-28.99	20230807	159600	7.46	20240702	0.78	N	035420	100	164 억	71311455	N	N	1924	N	N
92	20240716	140433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171800	-4500	5	-2.55	114746373000	664212	71.75	175600	176200	171100	229000	123500	176300	172750.81	43.91	-86956	182100	179200	177600	174700	173100	178400	173900	165	52700	100	133980	100	1	162408594	279018	27.80	1.16	12	0.41	6180.00	148137.00	241500	20230807	-28.86	159600	20240702	7.64	235500	-27.05	20240116	159600	7.64	20240702	241500	-28.86	20230807	159600	7.64	20240702	0.78	N	035420	100	164 억	71311455	N	N	1924	N	N
93	20240716	130432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171900	-4400	5	-2.50	104862236800	606797	65.55	175600	176200	171100	229000	123500	176300	172807.51	43.91	-83446	182100	179200	177600	174700	173100	178400	173900	165	52700	100	133980	100	1	162408594	279180	27.82	1.16	12	0.37	6180.00	148137.00	241500	20230807	-28.82	159600	20240702	7.71	235500	-27.01	20240116	159600	7.71	20240702	241500	-28.82	20230807	159600	7.71	20240702	0.78	N	035420	100	164 억	71311455	N	N	1924	N	N
94	20240716	120431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172000	-4300	5	-2.44	96280357700	556886	60.16	175600	176200	171100	229000	123500	176300	172885.06	43.91	-71022	182100	179200	177600	174700	173100	178400	173900	165	52700	100	133980	100	1	162408594	279343	27.83	1.16	12	0.34	6180.00	148137.00	241500	20230807	-28.78	159600	20240702	7.77	235500	-26.96	20240116	159600	7.77	20240702	241500	-28.78	20230807	159600	7.77	20240702	0.78	N	035420	100	164 억	71311455	N	N	1924	N	N
95	20240716	110432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172100	-4200	5	-2.38	78866804700	455410	49.20	175600	176200	171500	229000	123500	176300	173171.37	43.91	-44816	182100	179200	177600	174700	173100	178400	173900	165	52700	100	133980	100	1	162408594	279505	27.85	1.16	12	0.28	6180.00	148137.00	241500	20230807	-28.74	159600	20240702	7.83	235500	-26.92	20240116	159600	7.83	20240702	241500	-28.74	20230807	159600	7.83	20240702	0.78	N	035420	100	164 억	71311455	N	N	1924	N	N
96	20240716	100431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171800	-4500	5	-2.55	56596802900	325917	35.21	175600	176200	171600	229000	123500	176300	173646.67	43.91	-44766	182100	179200	177600	174700	173100	178400	173900	165	52700	100	133980	100	1	162408594	279018	27.80	1.16	12	0.20	6180.00	148137.00	241500	20230807	-28.86	159600	20240702	7.64	235500	-27.05	20240116	159600	7.64	20240702	241500	-28.86	20230807	159600	7.64	20240702	0.78	N	035420	100	164 억	71311455	N	N	1924	N	N
97	20240716	090429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174300	-2000	5	-1.13	10082559200	57695	6.23	175600	175900	173700	229000	123500	176300	174731.60	43.91	-18406	182100	179200	177600	174700	173100	178400	173900	165	52700	100	133980	100	1	162408594	283078	28.20	1.18	12	0.04	6180.00	148137.00	241500	20230807	-27.83	159600	20240702	9.21	235500	-25.99	20240116	159600	9.21	20240702	241500	-27.83	20230807	159600	9.21	20240702	0.78	N	035420	100	164 억	71311455	N	N	1924	N	N
98	20240715	160424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176300	1500	2	0.86	164386679000	922974	66.24	178200	180500	176000	227000	122400	174800	178107.62	43.92	-29568	184400	179600	176800	172000	169200	178200	170600	165	52200	100	132840	100	1	162408594	286326	28.53	1.19	12	0.57	6180.00	148137.00	241500	20230807	-27.00	159600	20240702	10.46	235500	-25.14	20240116	159600	10.46	20240702	241500	-27.00	20230807	159600	10.46	20240702	0.79	N	035420	100	164 억	71335001	N	N	1924	N	N
99	20240715	150427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176300	1500	2	0.86	152792524700	857249	61.52	178200	180500	176000	227000	122400	174800	178236.35	43.92	-13589	184400	179600	176800	172000	169200	178200	170600	165	52200	100	132840	100	1	162408594	286326	28.53	1.19	12	0.53	6180.00	148137.00	241500	20230807	-27.00	159600	20240702	10.46	235500	-25.14	20240116	159600	10.46	20240702	241500	-27.00	20230807	159600	10.46	20240702	0.79	N	035420	100	164 억	71335001	N	N	4514	N	N
100	20240715	140427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176600	1800	2	1.03	141212929300	791599	56.81	178200	180500	176000	227000	122400	174800	178390.01	43.92	-1205	184400	179600	176800	172000	169200	178200	170600	165	52200	100	132840	100	1	162408594	286814	28.58	1.19	12	0.49	6180.00	148137.00	241500	20230807	-26.87	159600	20240702	10.65	235500	-25.01	20240116	159600	10.65	20240702	241500	-26.87	20230807	159600	10.65	20240702	0.79	N	035420	100	164 억	71335001	N	N	4514	N	N
101	20240715	130426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177300	2500	2	1.43	127305927600	712799	51.16	178200	180500	176500	227000	122400	174800	178600.67	43.92	5839	184400	179600	176800	172000	169200	178200	170600	165	52200	100	132840	100	1	162408594	287950	28.69	1.20	12	0.44	6180.00	148137.00	241500	20230807	-26.58	159600	20240702	11.09	235500	-24.71	20240116	159600	11.09	20240702	241500	-26.58	20230807	159600	11.09	20240702	0.79	N	035420	100	164 억	71335001	N	N	4514	N	N
102	20240715	120427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177100	2300	2	1.32	117409278800	657017	47.15	178200	180500	176500	227000	122400	174800	178701.23	43.92	12820	184400	179600	176800	172000	169200	178200	170600	165	52200	100	132840	100	1	162408594	287626	28.66	1.20	12	0.40	6180.00	148137.00	241500	20230807	-26.67	159600	20240702	10.96	235500	-24.80	20240116	159600	10.96	20240702	241500	-26.67	20230807	159600	10.96	20240702	0.79	N	035420	100	164 억	71335001	N	N	4514	N	N
103	20240715	110426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178400	3600	2	2.06	104864772700	586425	42.09	178200	180500	176500	227000	122400	174800	178821.25	43.92	21840	184400	179600	176800	172000	169200	178200	170600	165	52200	100	132840	100	1	162408594	289737	28.87	1.20	12	0.36	6180.00	148137.00	241500	20230807	-26.13	159600	20240702	11.78	235500	-24.25	20240116	159600	11.78	20240702	241500	-26.13	20230807	159600	11.78	20240702	0.79	N	035420	100	164 억	71335001	N	N	4514	N	N
104	20240715	100428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177900	3100	2	1.77	83777691000	468183	33.60	178200	180500	176500	227000	122400	174800	178943.24	43.92	36987	184400	179600	176800	172000	169200	178200	170600	165	52200	100	132840	100	1	162408594	288925	28.79	1.20	12	0.29	6180.00	148137.00	241500	20230807	-26.34	159600	20240702	11.47	235500	-24.46	20240116	159600	11.47	20240702	241500	-26.34	20230807	159600	11.47	20240702	0.79	N	035420	100	164 억	71335001	N	N	4514	N	N
105	20240715	090427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180200	5400	2	3.09	27050907400	150728	10.82	178200	180500	178100	227000	122400	174800	179472.05	43.92	34590	184400	179600	176800	172000	169200	178200	170600	165	52200	100	132840	100	1	162408594	292660	29.16	1.22	12	0.09	6180.00	148137.00	241500	20230807	-25.38	159600	20240702	12.91	235500	-23.48	20240116	159600	12.91	20240702	241500	-25.38	20230807	159600	12.91	20240702	0.79	N	035420	100	164 억	71335001	N	N	4514	N	N
106	20240712	160423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174800	-1300	5	-0.74	246083427700	1386109	175.18	176100	181600	174000	228500	123300	176100	177541.11	44.00	66254	180100	178100	176700	174700	173300	177400	174000	165	52400	100	133830	100	1	162408594	283890	28.28	1.18	12	0.85	6180.00	148137.00	241500	20230807	-27.62	159600	20240702	9.52	235500	-25.77	20240116	159600	9.52	20240702	241500	-27.62	20230807	159600	9.52	20240702	0.82	N	035420	100	164 억	71455870	N	N	4485	N	N
107	20240712	150425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175300	-800	5	-0.45	232368865400	1307642	165.27	176100	181600	174000	228500	123300	176100	177703.73	44.00	51348	180100	178100	176700	174700	173300	177400	174000	165	52400	100	133830	100	1	162408594	284702	28.37	1.18	12	0.81	6180.00	148137.00	241500	20230807	-27.41	159600	20240702	9.84	235500	-25.56	20240116	159600	9.84	20240702	241500	-27.41	20230807	159600	9.84	20240702	0.82	N	035420	100	164 억	71455870	N	N	3450	N	N
108	20240712	140429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174600	-1500	5	-0.85	212714887900	1195012	151.03	176100	181600	174200	228500	123300	176100	178006.27	44.00	48528	180100	178100	176700	174700	173300	177400	174000	165	52400	100	133830	100	1	162408594	283565	28.25	1.18	12	0.74	6180.00	148137.00	241500	20230807	-27.70	159600	20240702	9.40	235500	-25.86	20240116	159600	9.40	20240702	241500	-27.70	20230807	159600	9.40	20240702	0.82	N	035420	100	164 억	71455870	N	N	3450	N	N
109	20240712	130425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174600	-1500	5	-0.85	193784025600	1086618	137.33	176100	181600	174200	228500	123300	176100	178341.98	44.00	35366	180100	178100	176700	174700	173300	177400	174000	165	52400	100	133830	100	1	162408594	283565	28.25	1.18	12	0.67	6180.00	148137.00	241500	20230807	-27.70	159600	20240702	9.40	235500	-25.86	20240116	159600	9.40	20240702	241500	-27.70	20230807	159600	9.40	20240702	0.82	N	035420	100	164 억	71455870	N	N	3450	N	N
110	20240712	120426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176300	200	2	0.11	165221584700	923923	116.77	176100	181600	175800	228500	123300	176100	178833.50	44.00	53200	180100	178100	176700	174700	173300	177400	174000	165	52400	100	133830	100	1	162408594	286326	28.53	1.19	12	0.57	6180.00	148137.00	241500	20230807	-27.00	159600	20240702	10.46	235500	-25.14	20240116	159600	10.46	20240702	241500	-27.00	20230807	159600	10.46	20240702	0.82	N	035420	100	164 억	71455870	N	N	3450	N	N
111	20240712	110424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177000	900	2	0.51	151195637900	844443	106.73	176100	181600	175800	228500	123300	176100	179056.48	44.00	56450	180100	178100	176700	174700	173300	177400	174000	165	52400	100	133830	100	1	162408594	287463	28.64	1.19	12	0.52	6180.00	148137.00	241500	20230807	-26.71	159600	20240702	10.90	235500	-24.84	20240116	159600	10.90	20240702	241500	-26.71	20230807	159600	10.90	20240702	0.82	N	035420	100	164 억	71455870	N	N	3450	N	N
112	20240712	100426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178600	2500	2	1.42	118592459900	660515	83.48	176100	181600	175800	228500	123300	176100	179558.47	44.00	80601	180100	178100	176700	174700	173300	177400	174000	165	52400	100	133830	100	1	162408594	290062	28.90	1.21	12	0.41	6180.00	148137.00	241500	20230807	-26.05	159600	20240702	11.90	235500	-24.16	20240116	159600	11.90	20240702	241500	-26.05	20230807	159600	11.90	20240702	0.82	N	035420	100	164 억	71455870	N	N	3450	N	N
113	20240712	090424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178600	2500	2	1.42	14236788500	80171	10.13	176100	178800	175800	228500	123300	176100	177627.69	44.00	7821	180100	178100	176700	174700	173300	177400	174000	165	52400	100	133830	100	1	162408594	290062	28.90	1.21	12	0.05	6180.00	148137.00	241500	20230807	-26.05	159600	20240702	11.90	235500	-24.16	20240116	159600	11.90	20240702	241500	-26.05	20230807	159600	11.90	20240702	0.82	N	035420	100	164 억	71455870	N	N	3450	N	N
114	20240711	160421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176100	-1400	5	-0.79	139404362400	788120	47.50	178400	178700	175300	230500	124300	177500	176882.91	43.98	-5875	183766	180632	175166	172032	166566	182200	173600	165	53000	100	134900	100	1	162408594	286002	28.50	1.19	12	0.49	6180.00	148137.00	241500	20230807	-27.08	159600	20240702	10.34	235500	-25.22	20240116	159600	10.34	20240702	241500	-27.08	20230807	159600	10.34	20240702	0.84	N	035420	100	164 억	71429369	N	N	3450	N	N
115	20240711	150426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176400	-1100	5	-0.62	119193983300	673374	40.59	178400	178700	175300	230500	124300	177500	177010.04	43.98	26170	183766	180632	175166	172032	166566	182200	173600	165	53000	100	134900	100	1	162408594	286489	28.54	1.19	12	0.41	6180.00	148137.00	241500	20230807	-26.96	159600	20240702	10.53	235500	-25.10	20240116	159600	10.53	20240702	241500	-26.96	20230807	159600	10.53	20240702	0.84	N	035420	100	164 억	71429369	N	N	4243	N	N
116	20240711	140425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176700	-800	5	-0.45	106290339300	600334	36.18	178400	178700	175300	230500	124300	177500	177051.96	43.98	28428	183766	180632	175166	172032	166566	182200	173600	165	53000	100	134900	100	1	162408594	286976	28.59	1.19	12	0.37	6180.00	148137.00	241500	20230807	-26.83	159600	20240702	10.71	235500	-24.97	20240116	159600	10.71	20240702	241500	-26.83	20230807	159600	10.71	20240702	0.84	N	035420	100	164 억	71429369	N	N	4243	N	N
117	20240711	130424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176700	-800	5	-0.45	92869115500	524347	31.60	178400	178700	175300	230500	124300	177500	177113.81	43.98	21141	183766	180632	175166	172032	166566	182200	173600	165	53000	100	134900	100	1	162408594	286976	28.59	1.19	12	0.32	6180.00	148137.00	241500	20230807	-26.83	159600	20240702	10.71	235500	-24.97	20240116	159600	10.71	20240702	241500	-26.83	20230807	159600	10.71	20240702	0.84	N	035420	100	164 억	71429369	N	N	4243	N	N
118	20240711	120425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176800	-700	5	-0.39	84749252400	478471	28.84	178400	178700	175300	230500	124300	177500	177125.12	43.98	14985	183766	180632	175166	172032	166566	182200	173600	165	53000	100	134900	100	1	162408594	287138	28.61	1.19	12	0.29	6180.00	148137.00	241500	20230807	-26.79	159600	20240702	10.78	235500	-24.93	20240116	159600	10.78	20240702	241500	-26.79	20230807	159600	10.78	20240702	0.84	N	035420	100	164 억	71429369	N	N	4243	N	N
119	20240711	110423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177300	-200	5	-0.11	74233268000	419086	25.26	178400	178700	175300	230500	124300	177500	177131.30	43.98	18030	183766	180632	175166	172032	166566	182200	173600	165	53000	100	134900	100	1	162408594	287950	28.69	1.20	12	0.26	6180.00	148137.00	241500	20230807	-26.58	159600	20240702	11.09	235500	-24.71	20240116	159600	11.09	20240702	241500	-26.58	20230807	159600	11.09	20240702	0.84	N	035420	100	164 억	71429369	N	N	4243	N	N
120	20240711	100423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177600	100	2	0.06	58770425700	331841	20.00	178400	178700	175300	230500	124300	177500	177104.11	43.98	16460	183766	180632	175166	172032	166566	182200	173600	165	53000	100	134900	100	1	162408594	288438	28.74	1.20	12	0.20	6180.00	148137.00	241500	20230807	-26.46	159600	20240702	11.28	235500	-24.59	20240116	159600	11.28	20240702	241500	-26.46	20230807	159600	11.28	20240702	0.84	N	035420	100	164 억	71429369	N	N	4243	N	N
121	20240711	090421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175900	-1600	5	-0.90	14116988200	79702	4.80	178400	178400	175700	230500	124300	177500	177121.87	43.98	-3918	183766	180632	175166	172032	166566	182200	173600	165	53000	100	134900	100	1	162408594	285677	28.46	1.19	12	0.05	6180.00	148137.00	241500	20230807	-27.16	159600	20240702	10.21	235500	-25.31	20240116	159600	10.21	20240702	241500	-27.16	20230807	159600	10.21	20240702	0.84	N	035420	100	164 억	71429369	N	N	4243	N	N
122	20240710	160422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177500	6800	2	3.98	285495352100	1625748	245.92	170600	178300	169700	221500	119500	170700	175605.63	43.70	437853	174233	172466	171133	169366	168033	171800	168700	165	50800	100	129730	100	1	162408594	288275	28.72	1.20	12	1.00	6180.00	148137.00	241500	20230807	-26.50	159600	20240702	11.22	235500	-24.63	20240116	159600	11.22	20240702	241500	-26.50	20230807	159600	11.22	20240702	0.84	N	035420	100	164 억	70974592	N	N	4243	N	N
123	20240710	150423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178100	7400	2	4.34	267577634500	1524868	230.66	170600	178300	169700	221500	119500	170700	175476.01	43.70	420393	174233	172466	171133	169366	168033	171800	168700	165	50800	100	129730	100	1	162408594	289250	28.82	1.20	12	0.94	6180.00	148137.00	241500	20230807	-26.25	159600	20240702	11.59	235500	-24.37	20240116	159600	11.59	20240702	241500	-26.25	20230807	159600	11.59	20240702	0.84	N	035420	100	164 억	70974592	N	N	2074	N	N
124	20240710	140421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177400	6700	2	3.93	225165669700	1286352	194.58	170600	177700	169700	221500	119500	170700	175042.11	43.70	349492	174233	172466	171133	169366	168033	171800	168700	165	50800	100	129730	100	1	162408594	288113	28.71	1.20	12	0.79	6180.00	148137.00	241500	20230807	-26.54	159600	20240702	11.15	235500	-24.67	20240116	159600	11.15	20240702	241500	-26.54	20230807	159600	11.15	20240702	0.84	N	035420	100	164 억	70974592	N	N	2074	N	N
125	20240710	130422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176700	6000	2	3.51	186597600800	1068748	161.67	170600	176800	169700	221500	119500	170700	174594.66	43.70	280253	174233	172466	171133	169366	168033	171800	168700	165	50800	100	129730	100	1	162408594	286976	28.59	1.19	12	0.66	6180.00	148137.00	241500	20230807	-26.83	159600	20240702	10.71	235500	-24.97	20240116	159600	10.71	20240702	241500	-26.83	20230807	159600	10.71	20240702	0.84	N	035420	100	164 억	70974592	N	N	2074	N	N
126	20240710	120420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176000	5300	2	3.10	166982401600	957656	144.86	170600	176800	169700	221500	119500	170700	174365.84	43.70	251684	174233	172466	171133	169366	168033	171800	168700	165	50800	100	129730	100	1	162408594	285839	28.48	1.19	12	0.59	6180.00	148137.00	241500	20230807	-27.12	159600	20240702	10.28	235500	-25.27	20240116	159600	10.28	20240702	241500	-27.12	20230807	159600	10.28	20240702	0.84	N	035420	100	164 억	70974592	N	N	2074	N	N
127	20240710	110423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176500	5800	2	3.40	135349469800	778459	117.76	170600	176500	169700	221500	119500	170700	173868.56	43.70	190483	174233	172466	171133	169366	168033	171800	168700	165	50800	100	129730	100	1	162408594	286651	28.56	1.19	12	0.48	6180.00	148137.00	241500	20230807	-26.92	159600	20240702	10.59	235500	-25.05	20240116	159600	10.59	20240702	241500	-26.92	20230807	159600	10.59	20240702	0.84	N	035420	100	164 억	70974592	N	N	2074	N	N
128	20240710	100419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174100	3400	2	1.99	72689418400	420806	63.65	170600	174500	169700	221500	119500	170700	172738.67	43.70	100690	174233	172466	171133	169366	168033	171800	168700	165	50800	100	129730	100	1	162408594	282753	28.17	1.18	12	0.26	6180.00	148137.00	241500	20230807	-27.91	159600	20240702	9.09	235500	-26.07	20240116	159600	9.09	20240702	241500	-27.91	20230807	159600	9.09	20240702	0.84	N	035420	100	164 억	70974592	N	N	2074	N	N
129	20240710	090422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172200	1500	2	0.88	9514762300	55694	8.42	170600	172300	169700	221500	119500	170700	170840.05	43.70	8135	174233	172466	171133	169366	168033	171800	168700	165	50800	100	129730	100	1	162408594	279668	27.86	1.16	12	0.03	6180.00	148137.00	241500	20230807	-28.70	159600	20240702	7.89	235500	-26.88	20240116	159600	7.89	20240702	241500	-28.70	20230807	159600	7.89	20240702	0.84	N	035420	100	164 억	70974592	N	N	2074	N	N
130	20240709	160421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170700	200	2	0.12	112545048300	656248	57.16	171100	172900	169800	221500	119400	170500	171498.72	43.71	896	175300	172900	169500	167100	163700	174100	168300	165	51000	100	129580	100	1	162408594	277231	27.62	1.15	12	0.40	6180.00	148137.00	241500	20230807	-29.32	159600	20240702	6.95	235500	-27.52	20240116	159600	6.95	20240702	241500	-29.32	20230807	159600	6.95	20240702	0.88	N	035420	100	164 억	70988695	N	N	2074	N	N
131	20240709	150422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171300	800	2	0.47	102243282400	595953	51.91	171100	172900	169800	221500	119400	170500	171562.67	43.71	4508	175300	172900	169500	167100	163700	174100	168300	165	51000	100	129580	100	1	162408594	278206	27.72	1.16	12	0.37	6180.00	148137.00	241500	20230807	-29.07	159600	20240702	7.33	235500	-27.26	20240116	159600	7.33	20240702	241500	-29.07	20230807	159600	7.33	20240702	0.88	N	035420	100	164 억	70988695	N	N	2628	N	N
132	20240709	140421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171700	1200	2	0.70	90668211900	528485	46.03	171100	172900	169800	221500	119400	170500	171562.52	43.71	9441	175300	172900	169500	167100	163700	174100	168300	165	51000	100	129580	100	1	162408594	278856	27.78	1.16	12	0.33	6180.00	148137.00	241500	20230807	-28.90	159600	20240702	7.58	235500	-27.09	20240116	159600	7.58	20240702	241500	-28.90	20230807	159600	7.58	20240702	0.88	N	035420	100	164 억	70988695	N	N	2628	N	N
133	20240709	130423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171800	1300	2	0.76	80936418400	471855	41.10	171100	172900	169800	221500	119400	170500	171528.17	43.71	9090	175300	172900	169500	167100	163700	174100	168300	165	51000	100	129580	100	1	162408594	279018	27.80	1.16	12	0.29	6180.00	148137.00	241500	20230807	-28.86	159600	20240702	7.64	235500	-27.05	20240116	159600	7.64	20240702	241500	-28.86	20230807	159600	7.64	20240702	0.88	N	035420	100	164 억	70988695	N	N	2628	N	N
134	20240709	120424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171300	800	2	0.47	67408082000	393133	34.24	171100	172900	169800	221500	119400	170500	171463.82	43.71	6909	175300	172900	169500	167100	163700	174100	168300	165	51000	100	129580	100	1	162408594	278206	27.72	1.16	12	0.24	6180.00	148137.00	241500	20230807	-29.07	159600	20240702	7.33	235500	-27.26	20240116	159600	7.33	20240702	241500	-29.07	20230807	159600	7.33	20240702	0.88	N	035420	100	164 억	70988695	N	N	2628	N	N
135	20240709	110423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171300	800	2	0.47	57838931300	337124	29.36	171100	172900	169800	221500	119400	170500	171565.76	43.71	4999	175300	172900	169500	167100	163700	174100	168300	165	51000	100	129580	100	1	162408594	278206	27.72	1.16	12	0.21	6180.00	148137.00	241500	20230807	-29.07	159600	20240702	7.33	235500	-27.26	20240116	159600	7.33	20240702	241500	-29.07	20230807	159600	7.33	20240702	0.88	N	035420	100	164 억	70988695	N	N	2628	N	N
136	20240709	100422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171100	600	2	0.35	43940700500	255758	22.28	171100	172900	169800	221500	119400	170500	171805.79	43.71	1800	175300	172900	169500	167100	163700	174100	168300	165	51000	100	129580	100	1	162408594	277881	27.69	1.16	12	0.16	6180.00	148137.00	241500	20230807	-29.15	159600	20240702	7.21	235500	-27.35	20240116	159600	7.21	20240702	241500	-29.15	20230807	159600	7.21	20240702	0.88	N	035420	100	164 억	70988695	N	N	2628	N	N
137	20240709	090421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170700	200	2	0.12	7032567400	41193	3.59	171100	171500	169800	221500	119400	170500	170722.41	43.71	-10574	175300	172900	169500	167100	163700	174100	168300	165	51000	100	129580	100	1	162408594	277231	27.62	1.15	12	0.03	6180.00	148137.00	241500	20230807	-29.32	159600	20240702	6.95	235500	-27.52	20240116	159600	6.95	20240702	241500	-29.32	20230807	159600	6.95	20240702	0.88	N	035420	100	164 억	70988695	N	N	2628	N	N
138	20240708	160419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170500	2400	2	1.43	193802758500	1143998	87.56	168100	171900	166100	218500	117700	168100	169407.11	43.72	27801	174033	171066	165633	162666	157233	172550	164150	165	50400	100	127750	100	1	162408594	276907	27.59	1.15	12	0.70	6180.00	148137.00	241500	20230807	-29.40	159600	20240702	6.83	235500	-27.60	20240116	159600	6.83	20240702	241500	-29.40	20230807	159600	6.83	20240702	0.88	N	035420	100	164 억	70997149	N	N	2628	N	N
139	20240708	150420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170900	2800	2	1.67	179280486400	1058831	81.04	168100	171900	166100	218500	117700	168100	169319.38	43.72	15047	174033	171066	165633	162666	157233	172550	164150	165	50400	100	127750	100	1	162408594	277556	27.65	1.15	12	0.65	6180.00	148137.00	241500	20230807	-29.23	159600	20240702	7.08	235500	-27.43	20240116	159600	7.08	20240702	241500	-29.23	20230807	159600	7.08	20240702	0.88	N	035420	100	164 억	70997149	N	N	3246	N	N
140	20240708	140421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171900	3800	2	2.26	153111583300	906161	69.36	168100	171900	166100	218500	117700	168100	168967.40	43.72	13127	174033	171066	165633	162666	157233	172550	164150	165	50400	100	127750	100	1	162408594	279180	27.82	1.16	12	0.56	6180.00	148137.00	241500	20230807	-28.82	159600	20240702	7.71	235500	-27.01	20240116	159600	7.71	20240702	241500	-28.82	20230807	159600	7.71	20240702	0.88	N	035420	100	164 억	70997149	N	N	3246	N	N
141	20240708	130418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169600	1500	2	0.89	111683116300	663829	50.81	168100	169700	166100	218500	117700	168100	168240.81	43.72	-23387	174033	171066	165633	162666	157233	172550	164150	165	50400	100	127750	100	1	162408594	275445	27.44	1.14	12	0.41	6180.00	148137.00	241500	20230807	-29.77	159600	20240702	6.27	235500	-27.98	20240116	159600	6.27	20240702	241500	-29.77	20230807	159600	6.27	20240702	0.88	N	035420	100	164 억	70997149	N	N	3246	N	N
142	20240708	120420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169200	1100	2	0.65	99882826900	594177	45.48	168100	169400	166100	218500	117700	168100	168102.82	43.72	-33259	174033	171066	165633	162666	157233	172550	164150	165	50400	100	127750	100	1	162408594	274795	27.38	1.14	12	0.37	6180.00	148137.00	241500	20230807	-29.94	159600	20240702	6.02	235500	-28.15	20240116	159600	6.02	20240702	241500	-29.94	20230807	159600	6.02	20240702	0.88	N	035420	100	164 억	70997149	N	N	3246	N	N
143	20240708	110418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168500	400	2	0.24	81987412100	488243	37.37	168100	169300	166100	218500	117700	168100	167923.34	43.72	-50565	174033	171066	165633	162666	157233	172550	164150	165	50400	100	127750	100	1	162408594	273658	27.27	1.14	12	0.30	6180.00	148137.00	241500	20230807	-30.23	159600	20240702	5.58	235500	-28.45	20240116	159600	5.58	20240702	241500	-30.23	20230807	159600	5.58	20240702	0.88	N	035420	100	164 억	70997149	N	N	3246	N	N
144	20240708	100419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168800	700	2	0.42	62286122400	371202	28.41	168100	169300	166100	218500	117700	168100	167795.68	43.72	-31653	174033	171066	165633	162666	157233	172550	164150	165	50400	100	127750	100	1	162408594	274146	27.31	1.14	12	0.23	6180.00	148137.00	241500	20230807	-30.10	159600	20240702	5.76	235500	-28.32	20240116	159600	5.76	20240702	241500	-30.10	20230807	159600	5.76	20240702	0.88	N	035420	100	164 억	70997149	N	N	3246	N	N
145	20240708	090419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168700	600	2	0.36	14782527400	87892	6.73	168100	169300	167000	218500	117700	168100	168189.78	43.72	-17321	174033	171066	165633	162666	157233	172550	164150	165	50400	100	127750	100	1	162408594	273983	27.30	1.14	12	0.05	6180.00	148137.00	241500	20230807	-30.14	159600	20240702	5.70	235500	-28.37	20240116	159600	5.70	20240702	241500	-30.14	20230807	159600	5.70	20240702	0.88	N	035420	100	164 억	70997149	N	N	3246	N	N
146	20240705	160417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168100	8300	2	5.19	213771905800	1294154	256.03	160600	168600	160200	207500	111900	159800	165172.47	43.63	227529	161533	160666	160133	159266	158733	160400	159000	165	47700	100	121440	100	1	162408594	273009	27.20	1.13	12	0.80	6180.00	148137.00	241500	20230807	-30.39	159600	20240702	5.33	235500	-28.62	20240116	159600	5.33	20240702	241500	-30.39	20230807	159600	5.33	20240702	0.88	N	035420	100	164 억	70864553	N	N	3246	N	N
147	20240705	150419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168000	8200	2	5.13	199858226400	1211307	239.64	160600	168600	160200	207500	111900	159800	164993.93	43.63	212858	161533	160666	160133	159266	158733	160400	159000	165	47700	100	121440	100	1	162408594	272846	27.18	1.13	12	0.75	6180.00	148137.00	241500	20230807	-30.43	159600	20240702	5.26	235500	-28.66	20240116	159600	5.26	20240702	241500	-30.43	20230807	159600	5.26	20240702	0.88	N	035420	100	164 억	70864553	N	N	1423	N	N
148	20240705	140419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167100	7300	2	4.57	159788537000	972378	192.37	160600	168600	160200	207500	111900	159800	164327.66	43.63	177029	161533	160666	160133	159266	158733	160400	159000	165	47700	100	121440	100	1	162408594	271385	27.04	1.13	12	0.60	6180.00	148137.00	241500	20230807	-30.81	159600	20240702	4.70	235500	-29.04	20240116	159600	4.70	20240702	241500	-30.81	20230807	159600	4.70	20240702	0.88	N	035420	100	164 억	70864553	N	N	1423	N	N
149	20240705	130418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163600	3800	2	2.38	84491646800	520576	102.99	160600	163900	160200	207500	111900	159800	162304.22	43.63	100862	161533	160666	160133	159266	158733	160400	159000	165	47700	100	121440	100	1	162408594	265700	26.47	1.10	12	0.32	6180.00	148137.00	241500	20230807	-32.26	159600	20240702	2.51	235500	-30.53	20240116	159600	2.51	20240702	241500	-32.26	20230807	159600	2.51	20240702	0.88	N	035420	100	164 억	70864553	N	N	1423	N	N
150	20240705	120418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163400	3600	2	2.25	74737360700	460829	91.17	160600	163900	160200	207500	111900	159800	162180.32	43.63	96520	161533	160666	160133	159266	158733	160400	159000	165	47700	100	121440	100	1	162408594	265376	26.44	1.10	12	0.28	6180.00	148137.00	241500	20230807	-32.34	159600	20240702	2.38	235500	-30.62	20240116	159600	2.38	20240702	241500	-32.34	20230807	159600	2.38	20240702	0.88	N	035420	100	164 억	70864553	N	N	1423	N	N
151	20240705	110417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162200	2400	2	1.50	48385773000	299198	59.19	160600	162600	160200	207500	111900	159800	161718.33	43.63	61354	161533	160666	160133	159266	158733	160400	159000	165	47700	100	121440	100	1	162408594	263427	26.25	1.09	12	0.18	6180.00	148137.00	241500	20230807	-32.84	159600	20240702	1.63	235500	-31.13	20240116	159600	1.63	20240702	241500	-32.84	20230807	159600	1.63	20240702	0.88	N	035420	100	164 억	70864553	N	N	1423	N	N
152	20240705	100417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162000	2200	2	1.38	37672663200	233118	46.12	160600	162600	160200	207500	111900	159800	161603.52	43.63	48320	161533	160666	160133	159266	158733	160400	159000	165	47700	100	121440	100	1	162408594	263102	26.21	1.09	12	0.14	6180.00	148137.00	241500	20230807	-32.92	159600	20240702	1.50	235500	-31.21	20240116	159600	1.50	20240702	241500	-32.92	20230807	159600	1.50	20240702	0.88	N	035420	100	164 억	70864553	N	N	1423	N	N
153	20240705	090418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160300	500	2	0.31	3689325200	22982	4.55	160600	160800	160200	207500	111900	159800	160531.52	43.63	1864	161533	160666	160133	159266	158733	160400	159000	165	47700	100	121440	100	1	162408594	260341	25.94	1.08	12	0.01	6180.00	148137.00	241500	20230807	-33.62	159600	20240702	0.44	235500	-31.93	20240116	159600	0.44	20240702	241500	-33.62	20230807	159600	0.44	20240702	0.88	N	035420	100	164 억	70864553	N	N	1423	N	N
154	20240704	160415	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	159800	0	3	0.00	80186369700	500910	82.33	160100	161000	159600	207500	111900	159800	160081.67	43.65	5032	163333	161566	160633	158866	157933	161100	158400	165	47700	100	121440	100	1	162408594	259529	25.86	1.08	12	0.31	6180.00	148137.00	241500	20230807	-33.83	159600	20240704	0.13	235500	-32.14	20240116	159600	0.13	20240704	241500	-33.83	20230807	159600	0.13	20240704	0.87	N	035420	100	164 억	70897997	N	N	1423	N	N
155	20240704	150418	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	159700	-100	5	-0.06	71254933000	445010	73.14	160100	161000	159600	207500	111900	159800	160119.86	43.65	-2828	163333	161566	160633	158866	157933	161100	158400	165	47700	100	121440	100	1	162408594	259367	25.84	1.08	12	0.27	6180.00	148137.00	241500	20230807	-33.87	159600	20240704	0.06	235500	-32.19	20240116	159600	0.06	20240704	241500	-33.87	20230807	159600	0.06	20240704	0.87	N	035420	100	164 억	70897997	N	N	1114	N	N
156	20240704	140417	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	159700	-100	5	-0.06	58136236500	362868	59.64	160100	161000	159600	207500	111900	159800	160213.20	43.65	45	163333	161566	160633	158866	157933	161100	158400	165	47700	100	121440	100	1	162408594	259367	25.84	1.08	12	0.22	6180.00	148137.00	241500	20230807	-33.87	159600	20240704	0.06	235500	-32.19	20240116	159600	0.06	20240704	241500	-33.87	20230807	159600	0.06	20240704	0.87	N	035420	100	164 억	70897997	N	N	1114	N	N
157	20240704	130418	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	159700	-100	5	-0.06	49471008200	308630	50.73	160100	161000	159600	207500	111900	159800	160292.31	43.65	5498	163333	161566	160633	158866	157933	161100	158400	165	47700	100	121440	100	1	162408594	259367	25.84	1.08	12	0.19	6180.00	148137.00	241500	20230807	-33.87	159600	20240704	0.06	235500	-32.19	20240116	159600	0.06	20240704	241500	-33.87	20230807	159600	0.06	20240704	0.87	N	035420	100	164 억	70897997	N	N	1114	N	N
158	20240704	120416	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	159700	-100	5	-0.06	41578140600	259213	42.60	160100	161000	159600	207500	111900	159800	160401.48	43.65	12163	163333	161566	160633	158866	157933	161100	158400	165	47700	100	121440	100	1	162408594	259367	25.84	1.08	12	0.16	6180.00	148137.00	241500	20230807	-33.87	159600	20240704	0.06	235500	-32.19	20240116	159600	0.06	20240704	241500	-33.87	20230807	159600	0.06	20240704	0.87	N	035420	100	164 억	70897997	N	N	1114	N	N
159	20240704	110416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160100	300	2	0.19	30424632200	189459	31.14	160100	161000	160000	207500	111900	159800	160586.95	43.65	19404	163333	161566	160633	158866	157933	161100	158400	165	47700	100	121440	100	1	162408594	260016	25.91	1.08	12	0.12	6180.00	148137.00	241500	20230807	-33.71	159600	20240702	0.31	235500	-32.02	20240116	159600	0.31	20240702	241500	-33.71	20230807	159600	0.31	20240702	0.87	N	035420	100	164 억	70897997	N	N	1114	N	N
160	20240704	100417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160700	900	2	0.56	20111320400	125145	20.57	160100	161000	160100	207500	111900	159800	160704.24	43.65	20206	163333	161566	160633	158866	157933	161100	158400	165	47700	100	121440	100	1	162408594	260991	26.00	1.08	12	0.08	6180.00	148137.00	241500	20230807	-33.46	159600	20240702	0.69	235500	-31.76	20240116	159600	0.69	20240702	241500	-33.46	20230807	159600	0.69	20240702	0.87	N	035420	100	164 억	70897997	N	N	1114	N	N
161	20240704	090416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160500	700	2	0.44	2485290200	15497	2.55	160100	160700	160100	207500	111900	159800	160372.82	43.65	1902	163333	161566	160633	158866	157933	161100	158400	165	47700	100	121440	100	1	162408594	260666	25.97	1.08	12	0.01	6180.00	148137.00	241500	20230807	-33.54	159600	20240702	0.56	235500	-31.85	20240116	159600	0.56	20240702	241500	-33.54	20230807	159600	0.56	20240702	0.87	N	035420	100	164 억	70897997	N	N	1114	N	N
162	20240703	160414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159800	-100	5	-0.06	96842419300	602671	64.64	160000	162400	159700	207500	112000	159900	160692.31	43.66	-13326	163566	161732	160666	158832	157766	161200	158300	165	47600	100	121520	100	1	162408594	259529	25.86	1.08	12	0.37	6180.00	148137.00	241500	20230807	-33.83	159600	20240702	0.13	235500	-32.14	20240116	159600	0.13	20240702	241500	-33.83	20230807	159600	0.13	20240702	0.85	N	035420	100	164 억	70900017	N	N	1114	N	N
163	20240703	150416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159900	0	3	0.00	87165369500	542133	58.15	160000	162400	159700	207500	112000	159900	160782.68	43.66	-873	163566	161732	160666	158832	157766	161200	158300	165	47600	100	121520	100	1	162408594	259691	25.87	1.08	12	0.33	6180.00	148137.00	241500	20230807	-33.79	159600	20240702	0.19	235500	-32.10	20240116	159600	0.19	20240702	241500	-33.79	20230807	159600	0.19	20240702	0.85	N	035420	100	164 억	70900017	N	N	679	N	N
164	20240703	140416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160000	100	2	0.06	75529674000	469377	50.34	160000	162400	159900	207500	112000	159900	160915.28	43.66	9587	163566	161732	160666	158832	157766	161200	158300	165	47600	100	121520	100	1	162408594	259854	25.89	1.08	12	0.29	6180.00	148137.00	241500	20230807	-33.75	159600	20240702	0.25	235500	-32.06	20240116	159600	0.25	20240702	241500	-33.75	20230807	159600	0.25	20240702	0.85	N	035420	100	164 억	70900017	N	N	679	N	N
165	20240703	130416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160300	400	2	0.25	62108361100	385525	41.35	160000	162400	160000	207500	112000	159900	161101.53	43.66	26076	163566	161732	160666	158832	157766	161200	158300	165	47600	100	121520	100	1	162408594	260341	25.94	1.08	12	0.24	6180.00	148137.00	241500	20230807	-33.62	159600	20240702	0.44	235500	-31.93	20240116	159600	0.44	20240702	241500	-33.62	20230807	159600	0.44	20240702	0.85	N	035420	100	164 억	70900017	N	N	679	N	N
166	20240703	120415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160400	500	2	0.31	55914211700	346917	37.21	160000	162400	160000	207500	112000	159900	161175.55	43.66	30679	163566	161732	160666	158832	157766	161200	158300	165	47600	100	121520	100	1	162408594	260503	25.95	1.08	12	0.21	6180.00	148137.00	241500	20230807	-33.58	159600	20240702	0.50	235500	-31.89	20240116	159600	0.50	20240702	241500	-33.58	20230807	159600	0.50	20240702	0.85	N	035420	100	164 억	70900017	N	N	679	N	N
167	20240703	110417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160700	800	2	0.50	48699174100	301962	32.39	160000	162400	160000	207500	112000	159900	161277.00	43.66	35437	163566	161732	160666	158832	157766	161200	158300	165	47600	100	121520	100	1	162408594	260991	26.00	1.08	12	0.19	6180.00	148137.00	241500	20230807	-33.46	159600	20240702	0.69	235500	-31.76	20240116	159600	0.69	20240702	241500	-33.46	20230807	159600	0.69	20240702	0.85	N	035420	100	164 억	70900017	N	N	679	N	N
168	20240703	100416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161900	2000	2	1.25	34350676700	212818	22.83	160000	162400	160000	207500	112000	159900	161410.51	43.66	39452	163566	161732	160666	158832	157766	161200	158300	165	47600	100	121520	100	1	162408594	262940	26.20	1.09	12	0.13	6180.00	148137.00	241500	20230807	-32.96	159600	20240702	1.44	235500	-31.25	20240116	159600	1.44	20240702	241500	-32.96	20230807	159600	1.44	20240702	0.85	N	035420	100	164 억	70900017	N	N	679	N	N
169	20240703	090415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161300	1400	2	0.88	7688519300	47837	5.13	160000	161500	160000	207500	112000	159900	160727.69	43.66	11047	163566	161732	160666	158832	157766	161200	158300	165	47600	100	121520	100	1	162408594	261965	26.10	1.09	12	0.03	6180.00	148137.00	241500	20230807	-33.21	159600	20240702	1.07	235500	-31.51	20240116	159600	1.07	20240702	241500	-33.21	20230807	159600	1.07	20240702	0.85	N	035420	100	164 억	70900017	N	N	679	N	N
170	20240702	160414	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	159900	-3000	5	-1.84	148330171500	925193	81.15	161600	162500	159600	211500	114100	162900	160321.95	43.70	-105225	167966	165432	163466	160932	158966	164450	159950	165	48600	100	123800	100	1	162408594	259691	25.87	1.08	12	0.57	6180.00	148137.00	241500	20230807	-33.79	159600	20240702	0.19	235500	-32.10	20240116	159600	0.19	20240702	241500	-33.79	20230807	159600	0.19	20240702	0.85	N	035420	100	164 억	70977688	N	N	679	N	N
171	20240702	150415	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	160100	-2800	5	-1.72	134107513200	836257	73.35	161600	162500	159600	211500	114100	162900	160363.93	43.70	-100359	167966	165432	163466	160932	158966	164450	159950	165	48600	100	123800	100	1	162408594	260016	25.91	1.08	12	0.51	6180.00	148137.00	241500	20230807	-33.71	159600	20240702	0.31	235500	-32.02	20240116	159600	0.31	20240702	241500	-33.71	20230807	159600	0.31	20240702	0.85	N	035420	100	164 억	70977688	N	N	1636	N	N
172	20240702	140415	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	160100	-2800	5	-1.72	118215075200	736951	64.64	161600	162500	159600	211500	114100	162900	160408.30	43.70	-104131	167966	165432	163466	160932	158966	164450	159950	165	48600	100	123800	100	1	162408594	260016	25.91	1.08	12	0.45	6180.00	148137.00	241500	20230807	-33.71	159600	20240702	0.31	235500	-32.02	20240116	159600	0.31	20240702	241500	-33.71	20230807	159600	0.31	20240702	0.85	N	035420	100	164 억	70977688	N	N	1636	N	N
173	20240702	130415	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	160500	-2400	5	-1.47	110037479300	685932	60.16	161600	162500	159600	211500	114100	162900	160417.46	43.70	-100401	167966	165432	163466	160932	158966	164450	159950	165	48600	100	123800	100	1	162408594	260666	25.97	1.08	12	0.42	6180.00	148137.00	241500	20230807	-33.54	159600	20240702	0.56	235500	-31.85	20240116	159600	0.56	20240702	241500	-33.54	20230807	159600	0.56	20240702	0.85	N	035420	100	164 억	70977688	N	N	1636	N	N
174	20240702	120416	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	160200	-2700	5	-1.66	98779011200	615592	53.99	161600	162500	159600	211500	114100	162900	160458.61	43.70	-100079	167966	165432	163466	160932	158966	164450	159950	165	48600	100	123800	100	1	162408594	260179	25.92	1.08	12	0.38	6180.00	148137.00	241500	20230807	-33.66	159600	20240702	0.38	235500	-31.97	20240116	159600	0.38	20240702	241500	-33.66	20230807	159600	0.38	20240702	0.85	N	035420	100	164 억	70977688	N	N	1636	N	N
175	20240702	110415	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	160700	-2200	5	-1.35	89313829900	556480	48.81	161600	162500	159600	211500	114100	162900	160494.33	43.70	-91318	167966	165432	163466	160932	158966	164450	159950	165	48600	100	123800	100	1	162408594	260991	26.00	1.08	12	0.34	6180.00	148137.00	241500	20230807	-33.46	159600	20240702	0.69	235500	-31.76	20240116	159600	0.69	20240702	241500	-33.46	20230807	159600	0.69	20240702	0.85	N	035420	100	164 억	70977688	N	N	1636	N	N
176	20240702	100415	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	160100	-2800	5	-1.72	70644667900	439833	38.58	161600	162500	159600	211500	114100	162900	160612.82	43.70	-95750	167966	165432	163466	160932	158966	164450	159950	165	48600	100	123800	100	1	162408594	260016	25.91	1.08	12	0.27	6180.00	148137.00	241500	20230807	-33.71	159600	20240702	0.31	235500	-32.02	20240116	159600	0.31	20240702	241500	-33.71	20230807	159600	0.31	20240702	0.85	N	035420	100	164 억	70977688	N	N	1636	N	N
177	20240702	090415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162300	-600	5	-0.37	9189219300	56787	4.98	161600	162500	161600	211500	114100	162900	161803.44	43.70	-7225	167966	165432	163466	160932	158966	164450	159950	165	48600	100	123800	100	1	162408594	263589	26.26	1.10	12	0.03	6180.00	148137.00	241500	20230807	-32.80	161500	20240701	0.50	235500	-31.08	20240116	161500	0.50	20240701	241500	-32.80	20230807	161500	0.50	20240701	0.85	N	035420	100	164 억	70977688	N	N	1636	N	N
178	20240701	160414	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	162900	-4000	5	-2.40	184859394600	1133797	159.70	165400	166000	161500	216500	116900	166900	163044.06	43.88	-293206	170366	168632	167266	165532	164166	167950	164850	165	49600	100	126840	100	1	162408594	264564	26.36	1.10	12	0.70	6180.00	148137.00	241500	20230807	-32.55	161500	20240701	0.87	235500	-30.83	20240116	161500	0.87	20240701	241500	-32.55	20230807	161500	0.87	20240701	0.84	N	035420	100	164 억	71269461	N	N	1636	N	N
179	20240701	150415	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	162700	-4200	5	-2.52	173104604400	1061589	149.53	165400	166000	161500	216500	116900	166900	163061.02	43.88	-295452	170366	168632	167266	165532	164166	167950	164850	165	49600	100	126840	100	1	162408594	264239	26.33	1.10	12	0.65	6180.00	148137.00	241500	20230807	-32.63	161500	20240701	0.74	235500	-30.91	20240116	161500	0.74	20240701	241500	-32.63	20230807	161500	0.74	20240701	0.84	N	035420	100	164 억	71269461	N	N	1785	N	N
180	20240701	140413	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	162800	-4100	5	-2.46	159449468100	977679	137.71	165400	166000	161500	216500	116900	166900	163088.96	43.88	-285062	170366	168632	167266	165532	164166	167950	164850	165	49600	100	126840	100	1	162408594	264401	26.34	1.10	12	0.60	6180.00	148137.00	241500	20230807	-32.59	161500	20240701	0.80	235500	-30.87	20240116	161500	0.80	20240701	241500	-32.59	20230807	161500	0.80	20240701	0.84	N	035420	100	164 억	71269461	N	N	1785	N	N
181	20240701	130414	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	163100	-3800	5	-2.28	149437235500	916214	129.05	165400	166000	161500	216500	116900	166900	163102.09	43.88	-275574	170366	168632	167266	165532	164166	167950	164850	165	49600	100	126840	100	1	162408594	264888	26.39	1.10	12	0.56	6180.00	148137.00	241500	20230807	-32.46	161500	20240701	0.99	235500	-30.74	20240116	161500	0.99	20240701	241500	-32.46	20230807	161500	0.99	20240701	0.84	N	035420	100	164 억	71269461	N	N	1785	N	N
182	20240701	120415	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	163400	-3500	5	-2.10	139853531700	857490	120.78	165400	166000	161500	216500	116900	166900	163095.45	43.88	-271788	170366	168632	167266	165532	164166	167950	164850	165	49600	100	126840	100	1	162408594	265376	26.44	1.10	12	0.53	6180.00	148137.00	241500	20230807	-32.34	161500	20240701	1.18	235500	-30.62	20240116	161500	1.18	20240701	241500	-32.34	20230807	161500	1.18	20240701	0.84	N	035420	100	164 억	71269461	N	N	1785	N	N
183	20240701	110413	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	162400	-4500	5	-2.70	118090559600	724092	101.99	165400	166000	161500	216500	116900	166900	163086.66	43.88	-271089	170366	168632	167266	165532	164166	167950	164850	165	49600	100	126840	100	1	162408594	263752	26.28	1.10	12	0.45	6180.00	148137.00	241500	20230807	-32.75	161500	20240701	0.56	235500	-31.04	20240116	161500	0.56	20240701	241500	-32.75	20230807	161500	0.56	20240701	0.84	N	035420	100	164 억	71269461	N	N	1785	N	N
184	20240701	100413	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	161800	-5100	5	-3.06	97576114200	597524	84.16	165400	166000	161500	216500	116900	166900	163299.46	43.88	-240296	170366	168632	167266	165532	164166	167950	164850	165	49600	100	126840	100	1	162408594	262777	26.18	1.09	12	0.37	6180.00	148137.00	241500	20230807	-33.00	161500	20240701	0.19	235500	-31.30	20240116	161500	0.19	20240701	241500	-33.00	20230807	161500	0.19	20240701	0.84	N	035420	100	164 억	71269461	N	N	1785	N	N
185	20240701	090413	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	164900	-2000	5	-1.20	10517006000	63708	8.97	165400	166000	164700	216500	116900	166900	165075.27	43.88	-23335	170366	168632	167266	165532	164166	167950	164850	165	49600	100	126840	100	1	162408594	267812	26.68	1.11	12	0.04	6180.00	148137.00	241500	20230807	-31.72	164700	20240701	0.12	235500	-29.98	20240116	164700	0.12	20240701	241500	-31.72	20230807	164700	0.12	20240701	0.84	N	035420	100	164 억	71269461	N	N	1785	N	N

89 KiB Raw Blame History

89 KiB

Raw Blame History