KissMeData/036570/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

88 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175300	2100	2	1.21	8400712400	48242	81.83	174300	176200	172200	225000	121300	173200	174136.35	36.35	-517	179333	176266	174733	171666	170133	175500	170900	110	51800	500	124700	100	1	21954022	38485	18.14	1.00	12	0.22	9663.00	176065.00	286500	20231204	-38.81	163600	20240419	7.15	241000	-27.26	20240102	163600	7.15	20240419	286500	-38.81	20231204	163600	7.15	20240419	1.06	N	036570	500	109 억	7980758	N	N	130	N	N
3	20240731	150443	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175300	2100	2	1.21	5848328900	33689	57.14	174300	175500	172200	225000	121300	173200	173597.58	36.35	-400	179333	176266	174733	171666	170133	175500	170900	110	51800	500	124700	100	1	21954022	38485	18.14	1.00	12	0.15	9663.00	176065.00	286500	20231204	-38.81	163600	20240419	7.15	241000	-27.26	20240102	163600	7.15	20240419	286500	-38.81	20231204	163600	7.15	20240419	1.06	N	036570	500	109 억	7980758	N	N	509	N	N
4	20240731	140446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	172400	-800	5	-0.46	4268017700	24612	41.75	174300	174900	172300	225000	121300	173200	173412.06	36.35	-2159	179333	176266	174733	171666	170133	175500	170900	110	51800	500	124700	100	1	21954022	37849	17.84	0.98	12	0.11	9663.00	176065.00	286500	20231204	-39.83	163600	20240419	5.38	241000	-28.46	20240102	163600	5.38	20240419	286500	-39.83	20231204	163600	5.38	20240419	1.06	N	036570	500	109 억	7980758	N	N	509	N	N
5	20240731	130444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173300	100	2	0.06	3151716100	18155	30.80	174300	174900	172600	225000	121300	173200	173600.45	36.35	-1308	179333	176266	174733	171666	170133	175500	170900	110	51800	500	124700	100	1	21954022	38046	17.93	0.98	12	0.08	9663.00	176065.00	286500	20231204	-39.51	163600	20240419	5.93	241000	-28.09	20240102	163600	5.93	20240419	286500	-39.51	20231204	163600	5.93	20240419	1.06	N	036570	500	109 억	7980758	N	N	509	N	N
6	20240731	120446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173500	300	2	0.17	2779315000	16005	27.15	174300	174900	172600	225000	121300	173200	173652.92	36.35	-1537	179333	176266	174733	171666	170133	175500	170900	110	51800	500	124700	100	1	21954022	38090	17.96	0.99	12	0.07	9663.00	176065.00	286500	20231204	-39.44	163600	20240419	6.05	241000	-28.01	20240102	163600	6.05	20240419	286500	-39.44	20231204	163600	6.05	20240419	1.06	N	036570	500	109 억	7980758	N	N	509	N	N
7	20240731	110444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173100	-100	5	-0.06	2399094300	13809	23.42	174300	174900	172600	225000	121300	173200	173734.11	36.35	-1191	179333	176266	174733	171666	170133	175500	170900	110	51800	500	124700	100	1	21954022	38002	17.91	0.98	12	0.06	9663.00	176065.00	286500	20231204	-39.58	163600	20240419	5.81	241000	-28.17	20240102	163600	5.81	20240419	286500	-39.58	20231204	163600	5.81	20240419	1.06	N	036570	500	109 억	7980758	N	N	509	N	N
8	20240731	100444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174700	1500	2	0.87	1410290500	8126	13.78	174300	174800	172600	225000	121300	173200	173552.86	36.35	308	179333	176266	174733	171666	170133	175500	170900	110	51800	500	124700	100	1	21954022	38354	18.08	0.99	12	0.04	9663.00	176065.00	286500	20231204	-39.02	163600	20240419	6.78	241000	-27.51	20240102	163600	6.78	20240419	286500	-39.02	20231204	163600	6.78	20240419	1.06	N	036570	500	109 억	7980758	N	N	509	N	N
9	20240731	090439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173700	500	2	0.29	253440700	1462	2.48	174300	174400	172800	225000	121300	173200	173352.05	36.35	-277	179333	176266	174733	171666	170133	175500	170900	110	51800	500	124700	100	1	21954022	38134	17.98	0.99	12	0.01	9663.00	176065.00	286500	20231204	-39.37	163600	20240419	6.17	241000	-27.93	20240102	163600	6.17	20240419	286500	-39.37	20231204	163600	6.17	20240419	1.06	N	036570	500	109 억	7980758	N	N	509	N	N
10	20240730	160431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173200	-2900	5	-1.65	10227114700	58493	103.55	175000	177800	173200	228500	123300	176100	174844.54	36.37	-11989	183166	179632	177866	174332	172566	178750	173450	110	52400	500	126790	100	1	21954022	38024	17.92	0.98	12	0.27	9663.00	176065.00	286500	20231204	-39.55	163600	20240419	5.87	241000	-28.13	20240102	163600	5.87	20240419	286500	-39.55	20231204	163600	5.87	20240419	1.07	N	036570	500	109 억	7983593	N	N	509	N	N
11	20240730	150440	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173400	-2700	5	-1.53	9323287600	53276	94.31	175000	177800	173200	228500	123300	176100	174999.62	36.37	-11703	183166	179632	177866	174332	172566	178750	173450	110	52400	500	126790	100	1	21954022	38068	17.94	0.98	12	0.24	9663.00	176065.00	286500	20231204	-39.48	163600	20240419	5.99	241000	-28.05	20240102	163600	5.99	20240419	286500	-39.48	20231204	163600	5.99	20240419	1.07	N	036570	500	109 억	7983593	N	N	69	N	N
12	20240730	140433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173800	-2300	5	-1.31	7633769300	43544	77.08	175000	177800	173200	228500	123300	176100	175311.50	36.37	-10169	183166	179632	177866	174332	172566	178750	173450	110	52400	500	126790	100	1	21954022	38156	17.99	0.99	12	0.20	9663.00	176065.00	286500	20231204	-39.34	163600	20240419	6.23	241000	-27.88	20240102	163600	6.23	20240419	286500	-39.34	20231204	163600	6.23	20240419	1.07	N	036570	500	109 억	7983593	N	N	69	N	N
13	20240730	130437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173900	-2200	5	-1.25	6441259500	36692	64.95	175000	177800	173200	228500	123300	176100	175549.32	36.37	-9744	183166	179632	177866	174332	172566	178750	173450	110	52400	500	126790	100	1	21954022	38178	18.00	0.99	12	0.17	9663.00	176065.00	286500	20231204	-39.30	163600	20240419	6.30	241000	-27.84	20240102	163600	6.30	20240419	286500	-39.30	20231204	163600	6.30	20240419	1.07	N	036570	500	109 억	7983593	N	N	69	N	N
14	20240730	120435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173800	-2300	5	-1.31	5283728000	30021	53.14	175000	177800	173700	228500	123300	176100	176001.04	36.37	-7947	183166	179632	177866	174332	172566	178750	173450	110	52400	500	126790	100	1	21954022	38156	17.99	0.99	12	0.14	9663.00	176065.00	286500	20231204	-39.34	163600	20240419	6.23	241000	-27.88	20240102	163600	6.23	20240419	286500	-39.34	20231204	163600	6.23	20240419	1.07	N	036570	500	109 억	7983593	N	N	69	N	N
15	20240730	110439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175700	-400	5	-0.23	3720870000	21082	37.32	175000	177800	175000	228500	123300	176100	176495.25	36.37	-4457	183166	179632	177866	174332	172566	178750	173450	110	52400	500	126790	100	1	21954022	38573	18.18	1.00	12	0.10	9663.00	176065.00	286500	20231204	-38.67	163600	20240419	7.40	241000	-27.10	20240102	163600	7.40	20240419	286500	-38.67	20231204	163600	7.40	20240419	1.07	N	036570	500	109 억	7983593	N	N	69	N	N
16	20240730	100438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177100	1000	2	0.57	2684026900	15190	26.89	175000	177800	175000	228500	123300	176100	176697.24	36.37	-2578	183166	179632	177866	174332	172566	178750	173450	110	52400	500	126790	100	1	21954022	38881	18.33	1.01	12	0.07	9663.00	176065.00	286500	20231204	-38.18	163600	20240419	8.25	241000	-26.51	20240102	163600	8.25	20240419	286500	-38.18	20231204	163600	8.25	20240419	1.07	N	036570	500	109 억	7983593	N	N	69	N	N
17	20240730	090440	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176900	800	2	0.45	529115300	3006	5.32	175000	177400	175000	228500	123300	176100	176019.54	36.37	-1073	183166	179632	177866	174332	172566	178750	173450	110	52400	500	126790	100	1	21954022	38837	18.31	1.00	12	0.01	9663.00	176065.00	286500	20231204	-38.25	163600	20240419	8.13	241000	-26.60	20240102	163600	8.13	20240419	286500	-38.25	20231204	163600	8.13	20240419	1.07	N	036570	500	109 억	7983593	N	N	69	N	N
18	20240729	160434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176100	-4100	5	-2.28	9984566900	56225	105.18	181400	181400	176100	234000	126200	180200	177584.61	36.41	-18513	187733	183966	181633	177866	175533	182800	176700	110	53800	500	129740	100	1	21954022	38661	18.22	1.00	12	0.26	9663.00	176065.00	286500	20231204	-38.53	163600	20240419	7.64	241000	-26.93	20240102	163600	7.64	20240419	286500	-38.53	20231204	163600	7.64	20240419	1.07	N	036570	500	109 억	7994170	N	N	69	N	N
19	20240729	150436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176300	-3900	5	-2.16	8272910900	46511	87.01	181400	181400	176200	234000	126200	180200	177869.99	36.41	-15219	187733	183966	181633	177866	175533	182800	176700	110	53800	500	129740	100	1	21954022	38705	18.24	1.00	12	0.21	9663.00	176065.00	286500	20231204	-38.46	163600	20240419	7.76	241000	-26.85	20240102	163600	7.76	20240419	286500	-38.46	20231204	163600	7.76	20240419	1.07	N	036570	500	109 억	7994170	N	N	2	N	N
20	20240729	140440	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176900	-3300	5	-1.83	6493652500	36432	68.15	181400	181400	176800	234000	126200	180200	178240.35	36.41	-11818	187733	183966	181633	177866	175533	182800	176700	110	53800	500	129740	100	1	21954022	38837	18.31	1.00	12	0.17	9663.00	176065.00	286500	20231204	-38.25	163600	20240419	8.13	241000	-26.60	20240102	163600	8.13	20240419	286500	-38.25	20231204	163600	8.13	20240419	1.07	N	036570	500	109 억	7994170	N	N	2	N	N
21	20240729	130444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177900	-2300	5	-1.28	4487157500	25125	47.00	181400	181400	177400	234000	126200	180200	178593.33	36.41	-8981	187733	183966	181633	177866	175533	182800	176700	110	53800	500	129740	100	1	21954022	39056	18.41	1.01	12	0.11	9663.00	176065.00	286500	20231204	-37.91	163600	20240419	8.74	241000	-26.18	20240102	163600	8.74	20240419	286500	-37.91	20231204	163600	8.74	20240419	1.07	N	036570	500	109 억	7994170	N	N	2	N	N
22	20240729	120435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177400	-2800	5	-1.55	3896191400	21801	40.78	181400	181400	177400	234000	126200	180200	178716.18	36.41	-7938	187733	183966	181633	177866	175533	182800	176700	110	53800	500	129740	100	1	21954022	38946	18.36	1.01	12	0.10	9663.00	176065.00	286500	20231204	-38.08	163600	20240419	8.44	241000	-26.39	20240102	163600	8.44	20240419	286500	-38.08	20231204	163600	8.44	20240419	1.07	N	036570	500	109 억	7994170	N	N	2	N	N
23	20240729	110438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177500	-2700	5	-1.50	3433917300	19197	35.91	181400	181400	177400	234000	126200	180200	178877.81	36.41	-6570	187733	183966	181633	177866	175533	182800	176700	110	53800	500	129740	100	1	21954022	38968	18.37	1.01	12	0.09	9663.00	176065.00	286500	20231204	-38.05	163600	20240419	8.50	241000	-26.35	20240102	163600	8.50	20240419	286500	-38.05	20231204	163600	8.50	20240419	1.07	N	036570	500	109 억	7994170	N	N	2	N	N
24	20240729	100436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178800	-1400	5	-0.78	1776105500	9894	18.51	181400	181400	178500	234000	126200	180200	179513.39	36.41	-1760	187733	183966	181633	177866	175533	182800	176700	110	53800	500	129740	100	1	21954022	39254	18.50	1.02	12	0.05	9663.00	176065.00	286500	20231204	-37.59	163600	20240419	9.29	241000	-25.81	20240102	163600	9.29	20240419	286500	-37.59	20231204	163600	9.29	20240419	1.07	N	036570	500	109 억	7994170	N	N	2	N	N
25	20240729	090432	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179600	-600	5	-0.33	209602200	1161	2.17	181400	181400	179500	234000	126200	180200	180535.92	36.41	-251	187733	183966	181633	177866	175533	182800	176700	110	53800	500	129740	100	1	21954022	39429	18.59	1.02	12	0.01	9663.00	176065.00	286500	20231204	-37.31	163600	20240419	9.78	241000	-25.48	20240102	163600	9.78	20240419	286500	-37.31	20231204	163600	9.78	20240419	1.07	N	036570	500	109 억	7994170	N	N	2	N	N
26	20240726	160426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180200	-1700	5	-0.93	9681927500	53349	82.43	181000	185400	179300	236000	127400	181900	181486.52	36.45	-6159	186233	184066	180333	178166	174433	185150	179250	110	54100	500	130960	100	1	21954022	39561	18.65	1.02	12	0.24	9663.00	176065.00	293000	20230720	-38.50	163600	20240419	10.15	241000	-25.23	20240102	163600	10.15	20240419	286500	-37.10	20231204	163600	10.15	20240419	1.09	N	036570	500	109 억	8001568	N	N	2	N	N
27	20240726	150431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180800	-1100	5	-0.60	8534781700	46991	72.61	181000	185400	179300	236000	127400	181900	181625.88	36.45	-7180	186233	184066	180333	178166	174433	185150	179250	110	54100	500	130960	100	1	21954022	39693	18.71	1.03	12	0.21	9663.00	176065.00	293000	20230720	-38.29	163600	20240419	10.51	241000	-24.98	20240102	163600	10.51	20240419	286500	-36.89	20231204	163600	10.51	20240419	1.09	N	036570	500	109 억	8001568	N	N	129	N	N
28	20240726	140433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181200	-700	5	-0.38	7573931400	41681	64.40	181000	185400	179300	236000	127400	181900	181711.84	36.45	-6046	186233	184066	180333	178166	174433	185150	179250	110	54100	500	130960	100	1	21954022	39781	18.75	1.03	12	0.19	9663.00	176065.00	293000	20230720	-38.16	163600	20240419	10.76	241000	-24.81	20240102	163600	10.76	20240419	286500	-36.75	20231204	163600	10.76	20240419	1.09	N	036570	500	109 억	8001568	N	N	129	N	N
29	20240726	130433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181500	-400	5	-0.22	6890563500	37916	58.59	181000	185400	179300	236000	127400	181900	181732.34	36.45	-4793	186233	184066	180333	178166	174433	185150	179250	110	54100	500	130960	100	1	21954022	39847	18.78	1.03	12	0.17	9663.00	176065.00	293000	20230720	-38.05	163600	20240419	10.94	241000	-24.69	20240102	163600	10.94	20240419	286500	-36.65	20231204	163600	10.94	20240419	1.09	N	036570	500	109 억	8001568	N	N	129	N	N
30	20240726	120436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181000	-900	5	-0.49	6413977800	35285	54.52	181000	185400	179300	236000	127400	181900	181776.33	36.45	-4291	186233	184066	180333	178166	174433	185150	179250	110	54100	500	130960	100	1	21954022	39737	18.73	1.03	12	0.16	9663.00	176065.00	293000	20230720	-38.23	163600	20240419	10.64	241000	-24.90	20240102	163600	10.64	20240419	286500	-36.82	20231204	163600	10.64	20240419	1.09	N	036570	500	109 억	8001568	N	N	129	N	N
31	20240726	110433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181100	-800	5	-0.44	5788701200	31831	49.18	181000	185400	179300	236000	127400	181900	181857.35	36.45	-3973	186233	184066	180333	178166	174433	185150	179250	110	54100	500	130960	100	1	21954022	39759	18.74	1.03	12	0.14	9663.00	176065.00	293000	20230720	-38.19	163600	20240419	10.70	241000	-24.85	20240102	163600	10.70	20240419	286500	-36.79	20231204	163600	10.70	20240419	1.09	N	036570	500	109 억	8001568	N	N	129	N	N
32	20240726	100433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180900	-1000	5	-0.55	4272724800	23489	36.29	181000	185400	179300	236000	127400	181900	181903.22	36.45	-2807	186233	184066	180333	178166	174433	185150	179250	110	54100	500	130960	100	1	21954022	39715	18.72	1.03	12	0.11	9663.00	176065.00	293000	20230720	-38.26	163600	20240419	10.57	241000	-24.94	20240102	163600	10.57	20240419	286500	-36.86	20231204	163600	10.57	20240419	1.09	N	036570	500	109 억	8001568	N	N	129	N	N
33	20240726	090431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180300	-1600	5	-0.88	386592400	2137	3.30	181000	182600	179700	236000	127400	181900	180904.26	36.45	-218	186233	184066	180333	178166	174433	185150	179250	110	54100	500	130960	100	1	21954022	39583	18.66	1.02	12	0.01	9663.00	176065.00	293000	20230720	-38.46	163600	20240419	10.21	241000	-25.19	20240102	163600	10.21	20240419	286500	-37.07	20231204	163600	10.21	20240419	1.09	N	036570	500	109 억	8001568	N	N	129	N	N
34	20240725	160430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181900	4500	2	2.54	11555494900	64401	96.86	176600	182500	176600	230500	124200	177400	179428.76	36.42	3903	184333	180866	178933	175466	173533	179900	174500	110	53100	500	127720	100	1	21954022	39934	18.82	1.03	12	0.29	9663.00	176065.00	293000	20230720	-37.92	163600	20240419	11.19	241000	-24.52	20240102	163600	11.19	20240419	286500	-36.51	20231204	163600	11.19	20240419	1.05	N	036570	500	109 억	7995902	N	N	129	N	N
35	20240725	150437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181600	4200	2	2.37	9671776200	54035	81.27	176600	181800	176600	230500	124200	177400	178991.40	36.42	5958	184333	180866	178933	175466	173533	179900	174500	110	53100	500	127720	100	1	21954022	39869	18.79	1.03	12	0.25	9663.00	176065.00	293000	20230720	-38.02	163600	20240419	11.00	241000	-24.65	20240102	163600	11.00	20240419	286500	-36.61	20231204	163600	11.00	20240419	1.05	N	036570	500	109 억	7995902	N	N	207	N	N
36	20240725	140436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178700	1300	2	0.73	7154154600	40107	60.32	176600	181000	176600	230500	124200	177400	178377.07	36.42	3791	184333	180866	178933	175466	173533	179900	174500	110	53100	500	127720	100	1	21954022	39232	18.49	1.01	12	0.18	9663.00	176065.00	293000	20230720	-39.01	163600	20240419	9.23	241000	-25.85	20240102	163600	9.23	20240419	286500	-37.63	20231204	163600	9.23	20240419	1.05	N	036570	500	109 억	7995902	N	N	207	N	N
37	20240725	130433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178900	1500	2	0.85	6068887700	34036	51.19	176600	181000	176600	230500	124200	177400	178308.30	36.42	3416	184333	180866	178933	175466	173533	179900	174500	110	53100	500	127720	100	1	21954022	39276	18.51	1.02	12	0.16	9663.00	176065.00	293000	20230720	-38.94	163600	20240419	9.35	241000	-25.77	20240102	163600	9.35	20240419	286500	-37.56	20231204	163600	9.35	20240419	1.05	N	036570	500	109 억	7995902	N	N	207	N	N
38	20240725	120434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179000	1600	2	0.90	5343634500	29980	45.09	176600	181000	176600	230500	124200	177400	178240.40	36.42	3473	184333	180866	178933	175466	173533	179900	174500	110	53100	500	127720	100	1	21954022	39298	18.52	1.02	12	0.14	9663.00	176065.00	293000	20230720	-38.91	163600	20240419	9.41	241000	-25.73	20240102	163600	9.41	20240419	286500	-37.52	20231204	163600	9.41	20240419	1.05	N	036570	500	109 억	7995902	N	N	207	N	N
39	20240725	110431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178100	700	2	0.39	3596284700	20255	30.46	176600	178800	176600	230500	124200	177400	177550.58	36.42	1718	184333	180866	178933	175466	173533	179900	174500	110	53100	500	127720	100	1	21954022	39100	18.43	1.01	12	0.09	9663.00	176065.00	293000	20230720	-39.22	163600	20240419	8.86	241000	-26.10	20240102	163600	8.86	20240419	286500	-37.84	20231204	163600	8.86	20240419	1.05	N	036570	500	109 억	7995902	N	N	207	N	N
40	20240725	100432	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177700	300	2	0.17	2703807900	15236	22.92	176600	178800	176600	230500	124200	177400	177461.86	36.42	1361	184333	180866	178933	175466	173533	179900	174500	110	53100	500	127720	100	1	21954022	39012	18.39	1.01	12	0.07	9663.00	176065.00	293000	20230720	-39.35	163600	20240419	8.62	241000	-26.27	20240102	163600	8.62	20240419	286500	-37.98	20231204	163600	8.62	20240419	1.05	N	036570	500	109 억	7995902	N	N	207	N	N
41	20240725	090430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177000	-400	5	-0.23	583369800	3295	4.96	176600	178800	176600	230500	124200	177400	177045.37	36.42	1326	184333	180866	178933	175466	173533	179900	174500	110	53100	500	127720	100	1	21954022	38859	18.32	1.01	12	0.02	9663.00	176065.00	293000	20230720	-39.59	163600	20240419	8.19	241000	-26.56	20240102	163600	8.19	20240419	286500	-38.22	20231204	163600	8.19	20240419	1.05	N	036570	500	109 억	7995902	N	N	207	N	N
42	20240724	160427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177400	-3300	5	-1.83	11766044100	65860	70.27	180200	182400	177000	234500	126500	180700	178653.20	36.46	-16933	197100	188900	184800	176600	172500	186850	174550	110	53800	500	130100	100	1	21954022	38946	18.36	1.01	12	0.30	9663.00	176065.00	293000	20230720	-39.45	163600	20240419	8.44	241000	-26.39	20240102	163600	8.44	20240419	286500	-38.08	20231204	163600	8.44	20240419	1.08	N	036570	500	109 억	8003819	N	N	207	N	N
43	20240724	150434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177400	-3300	5	-1.83	10567334600	59102	63.06	180200	182400	177000	234500	126500	180700	178797.61	36.46	-16077	197100	188900	184800	176600	172500	186850	174550	110	53800	500	130100	100	1	21954022	38946	18.36	1.01	12	0.27	9663.00	176065.00	293000	20230720	-39.45	163600	20240419	8.44	241000	-26.39	20240102	163600	8.44	20240419	286500	-38.08	20231204	163600	8.44	20240419	1.08	N	036570	500	109 억	8003819	N	N	185	N	N
44	20240724	140430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177400	-3300	5	-1.83	9055446500	50578	53.96	180200	182400	177200	234500	126500	180700	179038.58	36.46	-14877	197100	188900	184800	176600	172500	186850	174550	110	53800	500	130100	100	1	21954022	38946	18.36	1.01	12	0.23	9663.00	176065.00	293000	20230720	-39.45	163600	20240419	8.44	241000	-26.39	20240102	163600	8.44	20240419	286500	-38.08	20231204	163600	8.44	20240419	1.08	N	036570	500	109 억	8003819	N	N	185	N	N
45	20240724	130434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179000	-1700	5	-0.94	7156257200	39899	42.57	180200	182400	177300	234500	126500	180700	179358.64	36.46	-12891	197100	188900	184800	176600	172500	186850	174550	110	53800	500	130100	100	1	21954022	39298	18.52	1.02	12	0.18	9663.00	176065.00	293000	20230720	-38.91	163600	20240419	9.41	241000	-25.73	20240102	163600	9.41	20240419	286500	-37.52	20231204	163600	9.41	20240419	1.08	N	036570	500	109 억	8003819	N	N	185	N	N
46	20240724	120437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178900	-1800	5	-1.00	5854637500	32608	34.79	180200	182400	177300	234500	126500	180700	179545.34	36.46	-10753	197100	188900	184800	176600	172500	186850	174550	110	53800	500	130100	100	1	21954022	39276	18.51	1.02	12	0.15	9663.00	176065.00	293000	20230720	-38.94	163600	20240419	9.35	241000	-25.77	20240102	163600	9.35	20240419	286500	-37.56	20231204	163600	9.35	20240419	1.08	N	036570	500	109 억	8003819	N	N	185	N	N
47	20240724	110434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179800	-900	5	-0.50	4560809400	25391	27.09	180200	182400	177300	234500	126500	180700	179622.22	36.46	-8012	197100	188900	184800	176600	172500	186850	174550	110	53800	500	130100	100	1	21954022	39473	18.61	1.02	12	0.12	9663.00	176065.00	293000	20230720	-38.63	163600	20240419	9.90	241000	-25.39	20240102	163600	9.90	20240419	286500	-37.24	20231204	163600	9.90	20240419	1.08	N	036570	500	109 억	8003819	N	N	185	N	N
48	20240724	100434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180500	-200	5	-0.11	3662839800	20415	21.78	180200	182400	177300	234500	126500	180700	179417.79	36.46	-6584	197100	188900	184800	176600	172500	186850	174550	110	53800	500	130100	100	1	21954022	39627	18.68	1.03	12	0.09	9663.00	176065.00	293000	20230720	-38.40	163600	20240419	10.33	241000	-25.10	20240102	163600	10.33	20240419	286500	-37.00	20231204	163600	10.33	20240419	1.08	N	036570	500	109 억	8003819	N	N	185	N	N
49	20240724	090432	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178600	-2100	5	-1.16	1056890200	5918	6.31	180200	180400	177300	234500	126500	180700	178581.93	36.46	-3213	197100	188900	184800	176600	172500	186850	174550	110	53800	500	130100	100	1	21954022	39210	18.48	1.01	12	0.03	9663.00	176065.00	293000	20230720	-39.04	163600	20240419	9.17	241000	-25.89	20240102	163600	9.17	20240419	286500	-37.66	20231204	163600	9.17	20240419	1.08	N	036570	500	109 억	8003819	N	N	185	N	N
50	20240723	160425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180700	-11300	5	-5.89	17247932100	92779	102.27	192100	193000	180700	249500	134400	192000	185919.43	36.61	-35053	198133	195066	190933	187866	183733	196600	189400	110	57500	500	138240	100	1	21954022	39671	18.70	1.03	12	0.42	9663.00	176065.00	293500	20230717	-38.43	163600	20240419	10.45	241000	-25.02	20240102	163600	10.45	20240419	286500	-36.93	20231204	163600	10.45	20240419	1.07	N	036570	500	109 억	8037299	N	N	185	N	N
51	20240723	150438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182300	-9700	5	-5.05	14931143900	79999	88.19	192100	193000	182100	249500	134400	192000	186641.56	36.61	-32612	198133	195066	190933	187866	183733	196600	189400	110	57500	500	138240	100	1	21954022	40022	18.87	1.04	12	0.36	9663.00	176065.00	293500	20230717	-37.89	163600	20240419	11.43	241000	-24.36	20240102	163600	11.43	20240419	286500	-36.37	20231204	163600	11.43	20240419	1.07	N	036570	500	109 억	8037299	N	N	228	N	N
52	20240723	140428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183800	-8200	5	-4.27	11935925800	63618	70.13	192100	193000	183700	249500	134400	192000	187618.62	36.61	-26526	198133	195066	190933	187866	183733	196600	189400	110	57500	500	138240	100	1	21954022	40351	19.02	1.04	12	0.29	9663.00	176065.00	293500	20230717	-37.38	163600	20240419	12.35	241000	-23.73	20240102	163600	12.35	20240419	286500	-35.85	20231204	163600	12.35	20240419	1.07	N	036570	500	109 억	8037299	N	N	228	N	N
53	20240723	130426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186100	-5900	5	-3.07	8758346100	46465	51.22	192100	193000	185900	249500	134400	192000	188493.33	36.61	-19152	198133	195066	190933	187866	183733	196600	189400	110	57500	500	138240	100	1	21954022	40856	19.26	1.06	12	0.21	9663.00	176065.00	293500	20230717	-36.59	163600	20240419	13.75	241000	-22.78	20240102	163600	13.75	20240419	286500	-35.04	20231204	163600	13.75	20240419	1.07	N	036570	500	109 억	8037299	N	N	228	N	N
54	20240723	120429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186200	-5800	5	-3.02	7885442100	41775	46.05	192100	193000	186000	249500	134400	192000	188759.76	36.61	-17134	198133	195066	190933	187866	183733	196600	189400	110	57500	500	138240	100	1	21954022	40878	19.27	1.06	12	0.19	9663.00	176065.00	293500	20230717	-36.56	163600	20240419	13.81	241000	-22.74	20240102	163600	13.81	20240419	286500	-35.01	20231204	163600	13.81	20240419	1.07	N	036570	500	109 억	8037299	N	N	228	N	N
55	20240723	110430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187100	-4900	5	-2.55	6486170000	34274	37.78	192100	193000	186800	249500	134400	192000	189244.54	36.61	-14179	198133	195066	190933	187866	183733	196600	189400	110	57500	500	138240	100	1	21954022	41076	19.36	1.06	12	0.16	9663.00	176065.00	293500	20230717	-36.25	163600	20240419	14.36	241000	-22.37	20240102	163600	14.36	20240419	286500	-34.69	20231204	163600	14.36	20240419	1.07	N	036570	500	109 억	8037299	N	N	228	N	N
56	20240723	100430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189200	-2800	5	-1.46	3900574100	20536	22.64	192100	193000	187700	249500	134400	192000	189938.26	36.61	-7658	198133	195066	190933	187866	183733	196600	189400	110	57500	500	138240	100	1	21954022	41537	19.58	1.07	12	0.09	9663.00	176065.00	293500	20230717	-35.54	163600	20240419	15.65	241000	-21.49	20240102	163600	15.65	20240419	286500	-33.96	20231204	163600	15.65	20240419	1.07	N	036570	500	109 억	8037299	N	N	228	N	N
57	20240723	090431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193000	1000	2	0.52	381767600	1988	2.19	192100	193000	191100	249500	134400	192000	192036.03	36.61	-99	198133	195066	190933	187866	183733	196600	189400	110	57500	500	138240	100	1	21954022	42371	19.97	1.10	12	0.01	9663.00	176065.00	293500	20230717	-34.24	163600	20240419	17.97	241000	-19.92	20240102	163600	17.97	20240419	286500	-32.64	20231204	163600	17.97	20240419	1.07	N	036570	500	109 억	8037299	N	N	228	N	N
58	20240722	160424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192000	2900	2	1.53	17315192300	90493	134.38	188100	194000	186800	245500	132400	189100	191342.32	36.62	-2477	192366	190732	187766	186132	183166	191550	186950	110	56400	500	136150	100	1	21954022	42152	19.87	1.09	12	0.41	9663.00	176065.00	294500	20230714	-34.80	163600	20240419	17.36	241000	-20.33	20240102	163600	17.36	20240419	286500	-32.98	20231204	163600	17.36	20240419	1.08	N	036570	500	109 억	8040586	N	N	228	N	N
59	20240722	150430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193500	4400	2	2.33	15955211800	83442	123.91	188100	194000	186800	245500	132400	189100	191213.20	36.62	-536	192366	190732	187766	186132	183166	191550	186950	110	56400	500	136150	100	1	21954022	42481	20.02	1.10	12	0.38	9663.00	176065.00	294500	20230714	-34.30	163600	20240419	18.28	241000	-19.71	20240102	163600	18.28	20240419	286500	-32.46	20231204	163600	18.28	20240419	1.08	N	036570	500	109 억	8040586	N	N	503	N	N
60	20240722	140431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193500	4400	2	2.33	13220076000	69264	102.86	188100	194000	186800	245500	132400	189100	190865.04	36.62	1401	192366	190732	187766	186132	183166	191550	186950	110	56400	500	136150	100	1	21954022	42481	20.02	1.10	12	0.32	9663.00	176065.00	294500	20230714	-34.30	163600	20240419	18.28	241000	-19.71	20240102	163600	18.28	20240419	286500	-32.46	20231204	163600	18.28	20240419	1.08	N	036570	500	109 억	8040586	N	N	503	N	N
61	20240722	130427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189000	-100	5	-0.05	8831069500	46406	68.91	188100	193500	186800	245500	132400	189100	190300.17	36.62	-747	192366	190732	187766	186132	183166	191550	186950	110	56400	500	136150	100	1	21954022	41493	19.56	1.07	12	0.21	9663.00	176065.00	294500	20230714	-35.82	163600	20240419	15.53	241000	-21.58	20240102	163600	15.53	20240419	286500	-34.03	20231204	163600	15.53	20240419	1.08	N	036570	500	109 억	8040586	N	N	503	N	N
62	20240722	120428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188400	-700	5	-0.37	7933708900	41656	61.86	188100	193500	186800	245500	132400	189100	190457.77	36.62	973	192366	190732	187766	186132	183166	191550	186950	110	56400	500	136150	100	1	21954022	41361	19.50	1.07	12	0.19	9663.00	176065.00	294500	20230714	-36.03	163600	20240419	15.16	241000	-21.83	20240102	163600	15.16	20240419	286500	-34.24	20231204	163600	15.16	20240419	1.08	N	036570	500	109 억	8040586	N	N	503	N	N
63	20240722	110428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187200	-1900	5	-1.00	6965365900	36502	54.21	188100	193500	186800	245500	132400	189100	190821.49	36.62	2383	192366	190732	187766	186132	183166	191550	186950	110	56400	500	136150	100	1	21954022	41098	19.37	1.06	12	0.17	9663.00	176065.00	294500	20230714	-36.43	163600	20240419	14.43	241000	-22.32	20240102	163600	14.43	20240419	286500	-34.66	20231204	163600	14.43	20240419	1.08	N	036570	500	109 억	8040586	N	N	503	N	N
64	20240722	100428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191100	2000	2	1.06	5173533600	27029	40.14	188100	193500	188100	245500	132400	189100	191406.77	36.62	5528	192366	190732	187766	186132	183166	191550	186950	110	56400	500	136150	100	1	21954022	41954	19.78	1.09	12	0.12	9663.00	176065.00	294500	20230714	-35.11	163600	20240419	16.81	241000	-20.71	20240102	163600	16.81	20240419	286500	-33.30	20231204	163600	16.81	20240419	1.08	N	036570	500	109 억	8040586	N	N	503	N	N
65	20240722	090425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190100	1000	2	0.53	326663900	1726	2.56	188100	190200	188100	245500	132400	189100	189260.66	36.62	282	192366	190732	187766	186132	183166	191550	186950	110	56400	500	136150	100	1	21954022	41735	19.67	1.08	12	0.01	9663.00	176065.00	294500	20230714	-35.45	163600	20240419	16.20	241000	-21.12	20240102	163600	16.20	20240419	286500	-33.65	20231204	163600	16.20	20240419	1.08	N	036570	500	109 억	8040586	N	N	503	N	N
66	20240719	160420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189100	-700	5	-0.37	12563223900	67130	91.94	187100	189400	184800	246500	132900	189800	187147.13	36.68	-11860	194266	192032	188166	185932	182066	193150	187050	110	56700	500	136650	100	1	21954022	41515	19.57	1.07	12	0.31	9663.00	176065.00	296000	20230713	-36.11	163600	20240419	15.59	241000	-21.54	20240102	163600	15.59	20240419	293000	-35.46	20230720	163600	15.59	20240419	1.08	N	036570	500	109 억	8051878	N	N	503	N	N
67	20240719	150422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189300	-500	5	-0.26	11799890300	63092	86.41	187100	189400	184800	246500	132900	189800	187026.73	36.68	-13230	194266	192032	188166	185932	182066	193150	187050	110	56700	500	136650	100	1	21954022	41559	19.59	1.08	12	0.29	9663.00	176065.00	296000	20230713	-36.05	163600	20240419	15.71	241000	-21.45	20240102	163600	15.71	20240419	293000	-35.39	20230720	163600	15.71	20240419	1.08	N	036570	500	109 억	8051878	N	N	507	N	N
68	20240719	140425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188100	-1700	5	-0.90	10218026500	54711	74.93	187100	189100	184800	246500	132900	189800	186763.66	36.68	-13450	194266	192032	188166	185932	182066	193150	187050	110	56700	500	136650	100	1	21954022	41296	19.47	1.07	12	0.25	9663.00	176065.00	296000	20230713	-36.45	163600	20240419	14.98	241000	-21.95	20240102	163600	14.98	20240419	293000	-35.80	20230720	163600	14.98	20240419	1.08	N	036570	500	109 억	8051878	N	N	507	N	N
69	20240719	130419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186500	-3300	5	-1.74	8695948400	46591	63.81	187100	189100	184800	246500	132900	189800	186644.38	36.68	-11751	194266	192032	188166	185932	182066	193150	187050	110	56700	500	136650	100	1	21954022	40944	19.30	1.06	12	0.21	9663.00	176065.00	296000	20230713	-36.99	163600	20240419	14.00	241000	-22.61	20240102	163600	14.00	20240419	293000	-36.35	20230720	163600	14.00	20240419	1.08	N	036570	500	109 억	8051878	N	N	507	N	N
70	20240719	120418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186700	-3100	5	-1.63	7078879600	37938	51.96	187100	189100	184800	246500	132900	189800	186590.74	36.68	-10679	194266	192032	188166	185932	182066	193150	187050	110	56700	500	136650	100	1	21954022	40988	19.32	1.06	12	0.17	9663.00	176065.00	296000	20230713	-36.93	163600	20240419	14.12	241000	-22.53	20240102	163600	14.12	20240419	293000	-36.28	20230720	163600	14.12	20240419	1.08	N	036570	500	109 억	8051878	N	N	507	N	N
71	20240719	110421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185500	-4300	5	-2.27	5579852500	29852	40.89	187100	189100	185000	246500	132900	189800	186917.21	36.68	-10289	194266	192032	188166	185932	182066	193150	187050	110	56700	500	136650	100	1	21954022	40725	19.20	1.05	12	0.14	9663.00	176065.00	296000	20230713	-37.33	163600	20240419	13.39	241000	-23.03	20240102	163600	13.39	20240419	293000	-36.69	20230720	163600	13.39	20240419	1.08	N	036570	500	109 억	8051878	N	N	507	N	N
72	20240719	100349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187200	-2600	5	-1.37	2915813600	15532	21.27	187100	189100	186600	246500	132900	189800	187729.44	36.68	-3253	194266	192032	188166	185932	182066	193150	187050	110	56700	500	136650	100	1	21954022	41098	19.37	1.06	12	0.07	9663.00	176065.00	296000	20230713	-36.76	163600	20240419	14.43	241000	-22.32	20240102	163600	14.43	20240419	293000	-36.11	20230720	163600	14.43	20240419	1.08	N	036570	500	109 억	8051878	N	N	507	N	N
73	20240719	090431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187600	-2200	5	-1.16	480585800	2566	3.51	187100	188500	186600	246500	132900	189800	187289.87	36.68	-628	194266	192032	188166	185932	182066	193150	187050	110	56700	500	136650	100	1	21954022	41186	19.41	1.07	12	0.01	9663.00	176065.00	296000	20230713	-36.62	163600	20240419	14.67	241000	-22.16	20240102	163600	14.67	20240419	293000	-35.97	20230720	163600	14.67	20240419	1.08	N	036570	500	109 억	8051878	N	N	507	N	N
74	20240718	160415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189800	800	2	0.42	13677550800	72944	133.19	189000	190400	184300	245500	132300	189000	187504.37	36.76	-14818	193800	191400	188000	185600	182200	192600	186800	110	56500	500	136080	100	1	21954022	41669	19.64	1.08	12	0.33	9663.00	176065.00	296000	20230713	-35.88	163600	20240419	16.01	241000	-21.24	20240102	163600	16.01	20240419	293000	-35.22	20230720	163600	16.01	20240419	1.08	N	036570	500	109 억	8070163	N	N	507	N	N
75	20240718	150420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188200	-800	5	-0.42	12287940700	65601	119.78	189000	190400	184300	245500	132300	189000	187313.31	36.76	-15615	193800	191400	188000	185600	182200	192600	186800	110	56500	500	136080	100	1	21954022	41317	19.48	1.07	12	0.30	9663.00	176065.00	296000	20230713	-36.42	163600	20240419	15.04	241000	-21.91	20240102	163600	15.04	20240419	293000	-35.77	20230720	163600	15.04	20240419	1.08	N	036570	500	109 억	8070163	N	N	222	N	N
76	20240718	140416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188400	-600	5	-0.32	10908823900	58292	106.43	189000	190400	184300	245500	132300	189000	187141.01	36.76	-13830	193800	191400	188000	185600	182200	192600	186800	110	56500	500	136080	100	1	21954022	41361	19.50	1.07	12	0.27	9663.00	176065.00	296000	20230713	-36.35	163600	20240419	15.16	241000	-21.83	20240102	163600	15.16	20240419	293000	-35.70	20230720	163600	15.16	20240419	1.08	N	036570	500	109 억	8070163	N	N	222	N	N
77	20240718	130417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188600	-400	5	-0.21	8265209200	44308	80.90	189000	189400	184300	245500	132300	189000	186539.88	36.76	-12541	193800	191400	188000	185600	182200	192600	186800	110	56500	500	136080	100	1	21954022	41405	19.52	1.07	12	0.20	9663.00	176065.00	296000	20230713	-36.28	163600	20240419	15.28	241000	-21.74	20240102	163600	15.28	20240419	293000	-35.63	20230720	163600	15.28	20240419	1.08	N	036570	500	109 억	8070163	N	N	222	N	N
78	20240718	120417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186000	-3000	5	-1.59	6875572200	36926	67.42	189000	189400	184300	245500	132300	189000	186198.67	36.76	-10901	193800	191400	188000	185600	182200	192600	186800	110	56500	500	136080	100	1	21954022	40834	19.25	1.06	12	0.17	9663.00	176065.00	296000	20230713	-37.16	163600	20240419	13.69	241000	-22.82	20240102	163600	13.69	20240419	293000	-36.52	20230720	163600	13.69	20240419	1.08	N	036570	500	109 억	8070163	N	N	222	N	N
79	20240718	110419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187800	-1200	5	-0.63	5743058600	30856	56.34	189000	189400	184300	245500	132300	189000	186124.53	36.76	-9085	193800	191400	188000	185600	182200	192600	186800	110	56500	500	136080	100	1	21954022	41230	19.43	1.07	12	0.14	9663.00	176065.00	296000	20230713	-36.55	163600	20240419	14.79	241000	-22.07	20240102	163600	14.79	20240419	293000	-35.90	20230720	163600	14.79	20240419	1.08	N	036570	500	109 억	8070163	N	N	222	N	N
80	20240718	100420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185900	-3100	5	-1.64	3487104200	18739	34.22	189000	189400	184300	245500	132300	189000	186088.06	36.76	-5136	193800	191400	188000	185600	182200	192600	186800	110	56500	500	136080	100	1	21954022	40813	19.24	1.06	12	0.09	9663.00	176065.00	296000	20230713	-37.20	163600	20240419	13.63	241000	-22.86	20240102	163600	13.63	20240419	293000	-36.55	20230720	163600	13.63	20240419	1.08	N	036570	500	109 억	8070163	N	N	222	N	N
81	20240718	090421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187100	-1900	5	-1.01	719014000	3827	6.99	189000	189400	186300	245500	132300	189000	187879.28	36.76	-760	193800	191400	188000	185600	182200	192600	186800	110	56500	500	136080	100	1	21954022	41076	19.36	1.06	12	0.02	9663.00	176065.00	296000	20230713	-36.79	163600	20240419	14.36	241000	-22.37	20240102	163600	14.36	20240419	293000	-36.14	20230720	163600	14.36	20240419	1.08	N	036570	500	109 억	8070163	N	N	222	N	N
82	20240717	160438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189000	4500	2	2.44	10298976300	54621	126.03	184600	190400	184600	239500	129200	184500	188553.16	36.78	-3951	190766	187632	186066	182932	181366	186850	182150	110	55000	500	132840	100	1	21954022	41493	19.56	1.07	12	0.25	9663.00	176065.00	296000	20230713	-36.15	163600	20240419	15.53	241000	-21.58	20240102	163600	15.53	20240419	293500	-35.60	20230717	163600	15.53	20240419	1.07	N	036570	500	109 억	8075655	N	N	222	N	N
83	20240717	150439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189000	4500	2	2.44	9617883000	51018	117.72	184600	190400	184600	239500	129200	184500	188519.40	36.78	-3230	190766	187632	186066	182932	181366	186850	182150	110	55000	500	132840	100	1	21954022	41493	19.56	1.07	12	0.23	9663.00	176065.00	296000	20230713	-36.15	163600	20240419	15.53	241000	-21.58	20240102	163600	15.53	20240419	293500	-35.60	20230717	163600	15.53	20240419	1.07	N	036570	500	109 억	8075655	N	N	56	N	N
84	20240717	140436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189900	5400	2	2.93	8350448300	44329	102.29	184600	190400	184600	239500	129200	184500	188374.39	36.78	-1109	190766	187632	186066	182932	181366	186850	182150	110	55000	500	132840	100	1	21954022	41691	19.65	1.08	12	0.20	9663.00	176065.00	296000	20230713	-35.84	163600	20240419	16.08	241000	-21.20	20240102	163600	16.08	20240419	293500	-35.30	20230717	163600	16.08	20240419	1.07	N	036570	500	109 억	8075655	N	N	56	N	N
85	20240717	130435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188900	4400	2	2.38	6535758100	34760	80.21	184600	189600	184600	239500	129200	184500	188025.26	36.78	-619	190766	187632	186066	182932	181366	186850	182150	110	55000	500	132840	100	1	21954022	41471	19.55	1.07	12	0.16	9663.00	176065.00	296000	20230713	-36.18	163600	20240419	15.46	241000	-21.62	20240102	163600	15.46	20240419	293500	-35.64	20230717	163600	15.46	20240419	1.07	N	036570	500	109 억	8075655	N	N	56	N	N
86	20240717	120437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188000	3500	2	1.90	4630179500	24676	56.94	184600	189300	184600	239500	129200	184500	187638.98	36.78	-934	190766	187632	186066	182932	181366	186850	182150	110	55000	500	132840	100	1	21954022	41274	19.46	1.07	12	0.11	9663.00	176065.00	296000	20230713	-36.49	163600	20240419	14.91	241000	-21.99	20240102	163600	14.91	20240419	293500	-35.95	20230717	163600	14.91	20240419	1.07	N	036570	500	109 억	8075655	N	N	56	N	N
87	20240717	110436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188400	3900	2	2.11	3749606200	20004	46.16	184600	189300	184600	239500	129200	184500	187442.82	36.78	-56	190766	187632	186066	182932	181366	186850	182150	110	55000	500	132840	100	1	21954022	41361	19.50	1.07	12	0.09	9663.00	176065.00	296000	20230713	-36.35	163600	20240419	15.16	241000	-21.83	20240102	163600	15.16	20240419	293500	-35.81	20230717	163600	15.16	20240419	1.07	N	036570	500	109 억	8075655	N	N	56	N	N
88	20240717	100436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188100	3600	2	1.95	2653558200	14153	32.66	184600	189300	184600	239500	129200	184500	187490.86	36.78	869	190766	187632	186066	182932	181366	186850	182150	110	55000	500	132840	100	1	21954022	41296	19.47	1.07	12	0.06	9663.00	176065.00	296000	20230713	-36.45	163600	20240419	14.98	241000	-21.95	20240102	163600	14.98	20240419	293500	-35.91	20230717	163600	14.98	20240419	1.07	N	036570	500	109 억	8075655	N	N	56	N	N
89	20240717	090351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185400	900	2	0.49	198760700	1075	2.48	184600	185700	184600	239500	129200	184500	184893.67	36.78	18	190766	187632	186066	182932	181366	186850	182150	110	55000	500	132840	100	1	21954022	40703	19.19	1.05	12	0.00	9663.00	176065.00	296000	20230713	-37.36	163600	20240419	13.33	241000	-23.07	20240102	163600	13.33	20240419	293500	-36.83	20230717	163600	13.33	20240419	1.07	N	036570	500	109 억	8075655	N	N	56	N	N
90	20240716	160437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184500	-3300	5	-1.76	7992171200	43028	93.91	187800	189200	184500	244000	131500	187800	185746.57	36.81	-9854	192333	190066	188733	186466	185133	189400	185800	110	56200	500	135210	100	1	21954022	40505	19.09	1.05	12	0.20	9663.00	176065.00	296000	20230713	-37.67	163600	20240419	12.78	241000	-23.44	20240102	163600	12.78	20240419	293500	-37.14	20230717	163600	12.78	20240419	1.07	N	036570	500	109 억	8081090	N	N	56	N	N
91	20240716	150441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185000	-2800	5	-1.49	7253978900	39030	85.18	187800	189200	184500	244000	131500	187800	185856.34	36.81	-9494	192333	190066	188733	186466	185133	189400	185800	110	56200	500	135210	100	1	21954022	40615	19.15	1.05	12	0.18	9663.00	176065.00	296000	20230713	-37.50	163600	20240419	13.08	241000	-23.24	20240102	163600	13.08	20240419	293500	-36.97	20230717	163600	13.08	20240419	1.07	N	036570	500	109 억	8081090	N	N	422	N	N
92	20240716	140440	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185500	-2300	5	-1.22	6249807000	33619	73.37	187800	189200	184500	244000	131500	187800	185900.87	36.81	-7280	192333	190066	188733	186466	185133	189400	185800	110	56200	500	135210	100	1	21954022	40725	19.20	1.05	12	0.15	9663.00	176065.00	296000	20230713	-37.33	163600	20240419	13.39	241000	-23.03	20240102	163600	13.39	20240419	293500	-36.80	20230717	163600	13.39	20240419	1.07	N	036570	500	109 억	8081090	N	N	422	N	N
93	20240716	130440	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185300	-2500	5	-1.33	5214919000	28054	61.23	187800	189200	184500	244000	131500	187800	185888.40	36.81	-5895	192333	190066	188733	186466	185133	189400	185800	110	56200	500	135210	100	1	21954022	40681	19.18	1.05	12	0.13	9663.00	176065.00	296000	20230713	-37.40	163600	20240419	13.26	241000	-23.11	20240102	163600	13.26	20240419	293500	-36.87	20230717	163600	13.26	20240419	1.07	N	036570	500	109 억	8081090	N	N	422	N	N
94	20240716	120439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185100	-2700	5	-1.44	4225599200	22720	49.59	187800	189200	184500	244000	131500	187800	185985.64	36.81	-5724	192333	190066	188733	186466	185133	189400	185800	110	56200	500	135210	100	1	21954022	40637	19.16	1.05	12	0.10	9663.00	176065.00	296000	20230713	-37.47	163600	20240419	13.14	241000	-23.20	20240102	163600	13.14	20240419	293500	-36.93	20230717	163600	13.14	20240419	1.07	N	036570	500	109 억	8081090	N	N	422	N	N
95	20240716	110439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185400	-2400	5	-1.28	3301293300	17724	38.68	187800	189200	184600	244000	131500	187800	186260.93	36.81	-4734	192333	190066	188733	186466	185133	189400	185800	110	56200	500	135210	100	1	21954022	40703	19.19	1.05	12	0.08	9663.00	176065.00	296000	20230713	-37.36	163600	20240419	13.33	241000	-23.07	20240102	163600	13.33	20240419	293500	-36.83	20230717	163600	13.33	20240419	1.07	N	036570	500	109 억	8081090	N	N	422	N	N
96	20240716	100439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185400	-2400	5	-1.28	1983621600	10606	23.15	187800	189200	185300	244000	131500	187800	187028.03	36.81	-2635	192333	190066	188733	186466	185133	189400	185800	110	56200	500	135210	100	1	21954022	40703	19.19	1.05	12	0.05	9663.00	176065.00	296000	20230713	-37.36	163600	20240419	13.33	241000	-23.07	20240102	163600	13.33	20240419	293500	-36.83	20230717	163600	13.33	20240419	1.07	N	036570	500	109 억	8081090	N	N	422	N	N
97	20240716	090437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187900	100	2	0.05	336247900	1788	3.90	187800	189200	187600	244000	131500	187800	188058.54	36.81	-377	192333	190066	188733	186466	185133	189400	185800	110	56200	500	135210	100	1	21954022	41252	19.45	1.07	12	0.01	9663.00	176065.00	296000	20230713	-36.52	163600	20240419	14.85	241000	-22.03	20240102	163600	14.85	20240419	293500	-35.98	20230717	163600	14.85	20240419	1.07	N	036570	500	109 억	8081090	N	N	422	N	N
98	20240715	160431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187800	-2600	5	-1.37	8585080000	45488	64.96	191000	191000	187400	247500	133300	190400	188733.59	36.81	-9022	197600	194000	191100	187500	184600	192550	186050	110	57100	500	137080	100	1	21954022	41230	19.43	1.07	12	0.21	9663.00	176065.00	296000	20230713	-36.55	163600	20240419	14.79	241000	-22.07	20240102	163600	14.79	20240419	293500	-36.01	20230717	163600	14.79	20240419	1.10	N	036570	500	109 억	8081230	N	N	422	N	N
99	20240715	150434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188300	-2100	5	-1.10	7138581600	37791	53.96	191000	191000	187400	247500	133300	190400	188896.02	36.81	-7494	197600	194000	191100	187500	184600	192550	186050	110	57100	500	137080	100	1	21954022	41339	19.49	1.07	12	0.17	9663.00	176065.00	296000	20230713	-36.39	163600	20240419	15.10	241000	-21.87	20240102	163600	15.10	20240419	293500	-35.84	20230717	163600	15.10	20240419	1.10	N	036570	500	109 억	8081230	N	N	1087	N	N
100	20240715	140434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188700	-1700	5	-0.89	6021807000	31871	45.51	191000	191000	187400	247500	133300	190400	188942.78	36.81	-5261	197600	194000	191100	187500	184600	192550	186050	110	57100	500	137080	100	1	21954022	41427	19.53	1.07	12	0.15	9663.00	176065.00	296000	20230713	-36.25	163600	20240419	15.34	241000	-21.70	20240102	163600	15.34	20240419	293500	-35.71	20230717	163600	15.34	20240419	1.10	N	036570	500	109 억	8081230	N	N	1087	N	N
101	20240715	130434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189800	-600	5	-0.32	4972736700	26320	37.58	191000	191000	187400	247500	133300	190400	188933.32	36.81	-3038	197600	194000	191100	187500	184600	192550	186050	110	57100	500	137080	100	1	21954022	41669	19.64	1.08	12	0.12	9663.00	176065.00	296000	20230713	-35.88	163600	20240419	16.01	241000	-21.24	20240102	163600	16.01	20240419	293500	-35.33	20230717	163600	16.01	20240419	1.10	N	036570	500	109 억	8081230	N	N	1087	N	N
102	20240715	120435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188200	-2200	5	-1.16	4163900700	22048	31.48	191000	191000	187400	247500	133300	190400	188855.60	36.81	-1879	197600	194000	191100	187500	184600	192550	186050	110	57100	500	137080	100	1	21954022	41317	19.48	1.07	12	0.10	9663.00	176065.00	296000	20230713	-36.42	163600	20240419	15.04	241000	-21.91	20240102	163600	15.04	20240419	293500	-35.88	20230717	163600	15.04	20240419	1.10	N	036570	500	109 억	8081230	N	N	1087	N	N
103	20240715	110434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187900	-2500	5	-1.31	3385966500	17918	25.59	191000	191000	187400	247500	133300	190400	188969.48	36.81	-1233	197600	194000	191100	187500	184600	192550	186050	110	57100	500	137080	100	1	21954022	41252	19.45	1.07	12	0.08	9663.00	176065.00	296000	20230713	-36.52	163600	20240419	14.85	241000	-22.03	20240102	163600	14.85	20240419	293500	-35.98	20230717	163600	14.85	20240419	1.10	N	036570	500	109 억	8081230	N	N	1087	N	N
104	20240715	100435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188500	-1900	5	-1.00	1955889300	10311	14.72	191000	191000	188400	247500	133300	190400	189689.03	36.81	-643	197600	194000	191100	187500	184600	192550	186050	110	57100	500	137080	100	1	21954022	41383	19.51	1.07	12	0.05	9663.00	176065.00	296000	20230713	-36.32	163600	20240419	15.22	241000	-21.78	20240102	163600	15.22	20240419	293500	-35.78	20230717	163600	15.22	20240419	1.10	N	036570	500	109 억	8081230	N	N	1087	N	N
105	20240715	090435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189700	-700	5	-0.37	280820600	1475	2.11	191000	191000	189600	247500	133300	190400	190386.78	36.81	-101	197600	194000	191100	187500	184600	192550	186050	110	57100	500	137080	100	1	21954022	41647	19.63	1.08	12	0.01	9663.00	176065.00	296000	20230713	-35.91	163600	20240419	15.95	241000	-21.29	20240102	163600	15.95	20240419	293500	-35.37	20230717	163600	15.95	20240419	1.10	N	036570	500	109 억	8081230	N	N	1087	N	N
106	20240712	160430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190400	-800	5	-0.42	13260832100	69710	68.99	190500	194700	188200	248500	133900	191200	190228.15	36.86	-6842	196200	193700	191200	188700	186200	192450	187450	110	57300	500	137660	100	1	21954022	41800	19.70	1.08	12	0.32	9663.00	176065.00	296000	20230713	-35.68	163600	20240419	16.38	241000	-21.00	20240102	163600	16.38	20240419	296000	-35.68	20230713	163600	16.38	20240419	1.11	N	036570	500	109 억	8091178	N	N	1087	N	N
107	20240712	150433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188600	-2600	5	-1.36	11853147600	62287	61.64	190500	194700	188200	248500	133900	191200	190298.89	36.86	-6840	196200	193700	191200	188700	186200	192450	187450	110	57300	500	137660	100	1	21954022	41405	19.52	1.07	12	0.28	9663.00	176065.00	296000	20230713	-36.28	163600	20240419	15.28	241000	-21.74	20240102	163600	15.28	20240419	296000	-36.28	20230713	163600	15.28	20240419	1.11	N	036570	500	109 억	8091178	N	N	811	N	N
108	20240712	140436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188300	-2900	5	-1.52	10161737700	53337	52.79	190500	194700	188200	248500	133900	191200	190519.47	36.86	-5699	196200	193700	191200	188700	186200	192450	187450	110	57300	500	137660	100	1	21954022	41339	19.49	1.07	12	0.24	9663.00	176065.00	296000	20230713	-36.39	163600	20240419	15.10	241000	-21.87	20240102	163600	15.10	20240419	296000	-36.39	20230713	163600	15.10	20240419	1.11	N	036570	500	109 억	8091178	N	N	811	N	N
109	20240712	130432	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188800	-2400	5	-1.26	8337384000	43692	43.24	190500	194700	188600	248500	133900	191200	190821.74	36.86	-1796	196200	193700	191200	188700	186200	192450	187450	110	57300	500	137660	100	1	21954022	41449	19.54	1.07	12	0.20	9663.00	176065.00	296000	20230713	-36.22	163600	20240419	15.40	241000	-21.66	20240102	163600	15.40	20240419	296000	-36.22	20230713	163600	15.40	20240419	1.11	N	036570	500	109 억	8091178	N	N	811	N	N
110	20240712	120433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189300	-1900	5	-0.99	7212575100	37745	37.35	190500	194700	188600	248500	133900	191200	191086.90	36.86	222	196200	193700	191200	188700	186200	192450	187450	110	57300	500	137660	100	1	21954022	41559	19.59	1.08	12	0.17	9663.00	176065.00	296000	20230713	-36.05	163600	20240419	15.71	241000	-21.45	20240102	163600	15.71	20240419	296000	-36.05	20230713	163600	15.71	20240419	1.11	N	036570	500	109 억	8091178	N	N	811	N	N
111	20240712	110431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189600	-1600	5	-0.84	6402119600	33477	33.13	190500	194700	188600	248500	133900	191200	191239.35	36.86	384	196200	193700	191200	188700	186200	192450	187450	110	57300	500	137660	100	1	21954022	41625	19.62	1.08	12	0.15	9663.00	176065.00	296000	20230713	-35.95	163600	20240419	15.89	241000	-21.33	20240102	163600	15.89	20240419	296000	-35.95	20230713	163600	15.89	20240419	1.11	N	036570	500	109 억	8091178	N	N	811	N	N
112	20240712	100433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190300	-900	5	-0.47	3580461000	18593	18.40	190500	194700	189700	248500	133900	191200	192570.45	36.86	6947	196200	193700	191200	188700	186200	192450	187450	110	57300	500	137660	100	1	21954022	41779	19.69	1.08	12	0.08	9663.00	176065.00	296000	20230713	-35.71	163600	20240419	16.32	241000	-21.04	20240102	163600	16.32	20240419	296000	-35.71	20230713	163600	16.32	20240419	1.11	N	036570	500	109 억	8091178	N	N	811	N	N
113	20240712	090431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191500	300	2	0.16	334213700	1749	1.73	190500	192000	190300	248500	133900	191200	191088.39	36.86	1092	196200	193700	191200	188700	186200	192450	187450	110	57300	500	137660	100	1	21954022	42042	19.82	1.09	12	0.01	9663.00	176065.00	296000	20230713	-35.30	163600	20240419	17.05	241000	-20.54	20240102	163600	17.05	20240419	296000	-35.30	20230713	163600	17.05	20240419	1.11	N	036570	500	109 억	8091178	N	N	811	N	N
114	20240711	160429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191200	-600	5	-0.31	19255231200	100455	128.25	192800	193700	188700	249000	134300	191800	191680.28	36.85	6488	197200	194500	190600	187900	184000	195850	189250	110	57200	500	138090	100	1	21954022	41976	19.79	1.09	12	0.46	9663.00	176065.00	301500	20230705	-36.58	163600	20240419	16.87	241000	-20.66	20240102	163600	16.87	20240419	296000	-35.41	20230713	163600	16.87	20240419	1.13	N	036570	500	109 억	8090931	N	N	811	N	N
115	20240711	150433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190600	-1200	5	-0.63	13337323700	69497	88.72	192800	193700	188700	249000	134300	191800	191912.22	36.85	4017	197200	194500	190600	187900	184000	195850	189250	110	57200	500	138090	100	1	21954022	41844	19.72	1.08	12	0.32	9663.00	176065.00	301500	20230705	-36.78	163600	20240419	16.50	241000	-20.91	20240102	163600	16.50	20240419	296000	-35.61	20230713	163600	16.50	20240419	1.13	N	036570	500	109 억	8090931	N	N	494	N	N
116	20240711	140433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193000	1200	2	0.63	10407102600	54195	69.19	192800	193700	188700	249000	134300	191800	192030.68	36.85	3408	197200	194500	190600	187900	184000	195850	189250	110	57200	500	138090	100	1	21954022	42371	19.97	1.10	12	0.25	9663.00	176065.00	301500	20230705	-35.99	163600	20240419	17.97	241000	-19.92	20240102	163600	17.97	20240419	296000	-34.80	20230713	163600	17.97	20240419	1.13	N	036570	500	109 억	8090931	N	N	494	N	N
117	20240711	130431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193100	1300	2	0.68	8904968800	46420	59.26	192800	193700	188700	249000	134300	191800	191834.74	36.85	3715	197200	194500	190600	187900	184000	195850	189250	110	57200	500	138090	100	1	21954022	42393	19.98	1.10	12	0.21	9663.00	176065.00	301500	20230705	-35.95	163600	20240419	18.03	241000	-19.88	20240102	163600	18.03	20240419	296000	-34.76	20230713	163600	18.03	20240419	1.13	N	036570	500	109 억	8090931	N	N	494	N	N
118	20240711	120432	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192600	800	2	0.42	7172676000	37453	47.81	192800	193700	188700	249000	134300	191800	191511.39	36.85	2455	197200	194500	190600	187900	184000	195850	189250	110	57200	500	138090	100	1	21954022	42283	19.93	1.09	12	0.17	9663.00	176065.00	301500	20230705	-36.12	163600	20240419	17.73	241000	-20.08	20240102	163600	17.73	20240419	296000	-34.93	20230713	163600	17.73	20240419	1.13	N	036570	500	109 억	8090931	N	N	494	N	N
119	20240711	110430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193300	1500	2	0.78	5518295300	28847	36.83	192800	193700	188700	249000	134300	191800	191295.29	36.85	1759	197200	194500	190600	187900	184000	195850	189250	110	57200	500	138090	100	1	21954022	42437	20.00	1.10	12	0.13	9663.00	176065.00	301500	20230705	-35.89	163600	20240419	18.15	241000	-19.79	20240102	163600	18.15	20240419	296000	-34.70	20230713	163600	18.15	20240419	1.13	N	036570	500	109 억	8090931	N	N	494	N	N
120	20240711	100430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190600	-1200	5	-0.63	2975434900	15634	19.96	192800	192800	188700	249000	134300	191800	190318.21	36.85	-524	197200	194500	190600	187900	184000	195850	189250	110	57200	500	138090	100	1	21954022	41844	19.72	1.08	12	0.07	9663.00	176065.00	301500	20230705	-36.78	163600	20240419	16.50	241000	-20.91	20240102	163600	16.50	20240419	296000	-35.61	20230713	163600	16.50	20240419	1.13	N	036570	500	109 억	8090931	N	N	494	N	N
121	20240711	090428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190700	-1100	5	-0.57	442359300	2307	2.95	192800	192800	190700	249000	134300	191800	191746.55	36.85	81	197200	194500	190600	187900	184000	195850	189250	110	57200	500	138090	100	1	21954022	41866	19.74	1.08	12	0.01	9663.00	176065.00	301500	20230705	-36.75	163600	20240419	16.56	241000	-20.87	20240102	163600	16.56	20240419	296000	-35.57	20230713	163600	16.56	20240419	1.13	N	036570	500	109 억	8090931	N	N	494	N	N
122	20240710	160430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191800	600	2	0.31	14847493500	78048	89.64	189600	193300	186700	248500	133900	191200	190235.01	36.86	-5163	197200	194200	191100	188100	185000	195700	189600	110	57300	500	137660	100	1	21954022	42108	19.85	1.09	12	0.36	9663.00	176065.00	301500	20230705	-36.38	163600	20240419	17.24	241000	-20.41	20240102	163600	17.24	20240419	296000	-35.20	20230713	163600	17.24	20240419	1.16	N	036570	500	109 억	8092418	N	N	494	N	N
123	20240710	150431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192000	800	2	0.42	13954389300	73392	84.29	189600	193300	186700	248500	133900	191200	190134.95	36.86	-4529	197200	194200	191100	188100	185000	195700	189600	110	57300	500	137660	100	1	21954022	42152	19.87	1.09	12	0.33	9663.00	176065.00	301500	20230705	-36.32	163600	20240419	17.36	241000	-20.33	20240102	163600	17.36	20240419	296000	-35.14	20230713	163600	17.36	20240419	1.16	N	036570	500	109 억	8092418	N	N	1248	N	N
124	20240710	140429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191600	400	2	0.21	12122418800	63856	73.34	189600	193300	186700	248500	133900	191200	189839.83	36.86	-1087	197200	194200	191100	188100	185000	195700	189600	110	57300	500	137660	100	1	21954022	42064	19.83	1.09	12	0.29	9663.00	176065.00	301500	20230705	-36.45	163600	20240419	17.11	241000	-20.50	20240102	163600	17.11	20240419	296000	-35.27	20230713	163600	17.11	20240419	1.16	N	036570	500	109 억	8092418	N	N	1248	N	N
125	20240710	130429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192000	800	2	0.42	10913175200	57550	66.10	189600	193300	186700	248500	133900	191200	189629.32	36.86	1599	197200	194200	191100	188100	185000	195700	189600	110	57300	500	137660	100	1	21954022	42152	19.87	1.09	12	0.26	9663.00	176065.00	301500	20230705	-36.32	163600	20240419	17.36	241000	-20.33	20240102	163600	17.36	20240419	296000	-35.14	20230713	163600	17.36	20240419	1.16	N	036570	500	109 억	8092418	N	N	1248	N	N
126	20240710	120428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191600	400	2	0.21	9639865700	50927	58.49	189600	193300	186700	248500	133900	191200	189287.73	36.86	1054	197200	194200	191100	188100	185000	195700	189600	110	57300	500	137660	100	1	21954022	42064	19.83	1.09	12	0.23	9663.00	176065.00	301500	20230705	-36.45	163600	20240419	17.11	241000	-20.50	20240102	163600	17.11	20240419	296000	-35.27	20230713	163600	17.11	20240419	1.16	N	036570	500	109 억	8092418	N	N	1248	N	N
127	20240710	110431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190100	-1100	5	-0.58	6850669000	36410	41.82	189600	190400	186700	248500	133900	191200	188153.08	36.86	-553	197200	194200	191100	188100	185000	195700	189600	110	57300	500	137660	100	1	21954022	41735	19.67	1.08	12	0.17	9663.00	176065.00	301500	20230705	-36.95	163600	20240419	16.20	241000	-21.12	20240102	163600	16.20	20240419	296000	-35.78	20230713	163600	16.20	20240419	1.16	N	036570	500	109 억	8092418	N	N	1248	N	N
128	20240710	100427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188100	-3100	5	-1.62	4604943900	24502	28.14	189600	190000	186700	248500	133900	191200	187940.89	36.86	-2568	197200	194200	191100	188100	185000	195700	189600	110	57300	500	137660	100	1	21954022	41296	19.47	1.07	12	0.11	9663.00	176065.00	301500	20230705	-37.61	163600	20240419	14.98	241000	-21.95	20240102	163600	14.98	20240419	296000	-36.45	20230713	163600	14.98	20240419	1.16	N	036570	500	109 억	8092418	N	N	1248	N	N
129	20240710	090429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188400	-2800	5	-1.46	682986900	3612	4.15	189600	190000	188300	248500	133900	191200	189085.36	36.86	-1739	197200	194200	191100	188100	185000	195700	189600	110	57300	500	137660	100	1	21954022	41361	19.50	1.07	12	0.02	9663.00	176065.00	301500	20230705	-37.51	163600	20240419	15.16	241000	-21.83	20240102	163600	15.16	20240419	296000	-36.35	20230713	163600	15.16	20240419	1.16	N	036570	500	109 억	8092418	N	N	1248	N	N
130	20240709	160429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191200	2800	2	1.49	16666563000	86863	115.29	188000	194100	188000	244500	131900	188400	191874.11	36.86	1554	196066	192232	186366	182532	176666	194150	184450	110	56100	500	135640	100	1	21954022	41976	19.79	1.09	12	0.40	9663.00	176065.00	302000	20230703	-36.69	163600	20240419	16.87	241000	-20.66	20240102	163600	16.87	20240419	296000	-35.41	20230713	163600	16.87	20240419	1.18	N	036570	500	109 억	8092882	N	N	1248	N	N
131	20240709	150429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191600	3200	2	1.70	15740357500	82023	108.87	188000	194100	188000	244500	131900	188400	191901.75	36.86	2270	196066	192232	186366	182532	176666	194150	184450	110	56100	500	135640	100	1	21954022	42064	19.83	1.09	12	0.37	9663.00	176065.00	302000	20230703	-36.56	163600	20240419	17.11	241000	-20.50	20240102	163600	17.11	20240419	296000	-35.27	20230713	163600	17.11	20240419	1.18	N	036570	500	109 억	8092882	N	N	388	N	N
132	20240709	140429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191000	2600	2	1.38	13682875500	71285	94.62	188000	194100	188000	244500	131900	188400	191946.07	36.86	4956	196066	192232	186366	182532	176666	194150	184450	110	56100	500	135640	100	1	21954022	41932	19.77	1.08	12	0.32	9663.00	176065.00	302000	20230703	-36.75	163600	20240419	16.75	241000	-20.75	20240102	163600	16.75	20240419	296000	-35.47	20230713	163600	16.75	20240419	1.18	N	036570	500	109 억	8092882	N	N	388	N	N
133	20240709	130430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192000	3600	2	1.91	12018116700	62594	83.08	188000	194100	188000	244500	131900	188400	192001.10	36.86	7314	196066	192232	186366	182532	176666	194150	184450	110	56100	500	135640	100	1	21954022	42152	19.87	1.09	12	0.29	9663.00	176065.00	302000	20230703	-36.42	163600	20240419	17.36	241000	-20.33	20240102	163600	17.36	20240419	296000	-35.14	20230713	163600	17.36	20240419	1.18	N	036570	500	109 억	8092882	N	N	388	N	N
134	20240709	120431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192200	3800	2	2.02	10707259200	55778	74.04	188000	194100	188000	244500	131900	188400	191962.05	36.86	8613	196066	192232	186366	182532	176666	194150	184450	110	56100	500	135640	100	1	21954022	42196	19.89	1.09	12	0.25	9663.00	176065.00	302000	20230703	-36.36	163600	20240419	17.48	241000	-20.25	20240102	163600	17.48	20240419	296000	-35.07	20230713	163600	17.48	20240419	1.18	N	036570	500	109 억	8092882	N	N	388	N	N
135	20240709	110430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191600	3200	2	1.70	9576347700	49883	66.21	188000	194100	188000	244500	131900	188400	191976.18	36.86	9325	196066	192232	186366	182532	176666	194150	184450	110	56100	500	135640	100	1	21954022	42064	19.83	1.09	12	0.23	9663.00	176065.00	302000	20230703	-36.56	163600	20240419	17.11	241000	-20.50	20240102	163600	17.11	20240419	296000	-35.27	20230713	163600	17.11	20240419	1.18	N	036570	500	109 억	8092882	N	N	388	N	N
136	20240709	100430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192500	4100	2	2.18	5335813700	27887	37.01	188000	193500	188000	244500	131900	188400	191336.96	36.86	7537	196066	192232	186366	182532	176666	194150	184450	110	56100	500	135640	100	1	21954022	42261	19.92	1.09	12	0.13	9663.00	176065.00	302000	20230703	-36.26	163600	20240419	17.67	241000	-20.12	20240102	163600	17.67	20240419	296000	-34.97	20230713	163600	17.67	20240419	1.18	N	036570	500	109 억	8092882	N	N	388	N	N
137	20240709	090429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189300	900	2	0.48	454239000	2400	3.19	188000	190700	188000	244500	131900	188400	189266.25	36.86	951	196066	192232	186366	182532	176666	194150	184450	110	56100	500	135640	100	1	21954022	41559	19.59	1.08	12	0.01	9663.00	176065.00	302000	20230703	-37.32	163600	20240419	15.71	241000	-21.45	20240102	163600	15.71	20240419	296000	-36.05	20230713	163600	15.71	20240419	1.18	N	036570	500	109 억	8092882	N	N	388	N	N
138	20240708	160426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188400	5100	2	2.78	14041850400	75112	96.72	181500	190200	180500	238000	128400	183300	186945.19	36.74	8025	188633	185966	183233	180566	177833	187300	181900	110	54700	500	131970	100	1	21954022	41361	19.50	1.07	12	0.34	9663.00	176065.00	302000	20230703	-37.62	163600	20240419	15.16	241000	-21.83	20240102	163600	15.16	20240419	296000	-36.35	20230713	163600	15.16	20240419	1.19	N	036570	500	109 억	8066578	N	N	388	N	N
139	20240708	150427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189100	5800	2	3.16	12749754400	68258	87.89	181500	190200	180500	238000	128400	183300	186788.72	36.74	7086	188633	185966	183233	180566	177833	187300	181900	110	54700	500	131970	100	1	21954022	41515	19.57	1.07	12	0.31	9663.00	176065.00	302000	20230703	-37.38	163600	20240419	15.59	241000	-21.54	20240102	163600	15.59	20240419	296000	-36.11	20230713	163600	15.59	20240419	1.19	N	036570	500	109 억	8066578	N	N	204	N	N
140	20240708	140429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189800	6500	2	3.55	10564066400	56729	73.05	181500	190200	180500	238000	128400	183300	186220.89	36.74	8602	188633	185966	183233	180566	177833	187300	181900	110	54700	500	131970	100	1	21954022	41669	19.64	1.08	12	0.26	9663.00	176065.00	302000	20230703	-37.15	163600	20240419	16.01	241000	-21.24	20240102	163600	16.01	20240419	296000	-35.88	20230713	163600	16.01	20240419	1.19	N	036570	500	109 억	8066578	N	N	204	N	N
141	20240708	130425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187900	4600	2	2.51	7834136300	42311	54.48	181500	188400	180500	238000	128400	183300	185156.90	36.74	5739	188633	185966	183233	180566	177833	187300	181900	110	54700	500	131970	100	1	21954022	41252	19.45	1.07	12	0.19	9663.00	176065.00	302000	20230703	-37.78	163600	20240419	14.85	241000	-22.03	20240102	163600	14.85	20240419	296000	-36.52	20230713	163600	14.85	20240419	1.19	N	036570	500	109 억	8066578	N	N	204	N	N
142	20240708	120427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186200	2900	2	1.58	5693363700	30886	39.77	181500	186300	180500	238000	128400	183300	184335.44	36.74	2155	188633	185966	183233	180566	177833	187300	181900	110	54700	500	131970	100	1	21954022	40878	19.27	1.06	12	0.14	9663.00	176065.00	302000	20230703	-38.34	163600	20240419	13.81	241000	-22.74	20240102	163600	13.81	20240419	296000	-37.09	20230713	163600	13.81	20240419	1.19	N	036570	500	109 억	8066578	N	N	204	N	N
143	20240708	110425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185100	1800	2	0.98	4460840900	24235	31.21	181500	186000	180500	238000	128400	183300	184066.69	36.74	644	188633	185966	183233	180566	177833	187300	181900	110	54700	500	131970	100	1	21954022	40637	19.16	1.05	12	0.11	9663.00	176065.00	302000	20230703	-38.71	163600	20240419	13.14	241000	-23.20	20240102	163600	13.14	20240419	296000	-37.47	20230713	163600	13.14	20240419	1.19	N	036570	500	109 억	8066578	N	N	204	N	N
144	20240708	100426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184700	1400	2	0.76	2411602900	13164	16.95	181500	185300	180500	238000	128400	183300	183196.66	36.74	-1554	188633	185966	183233	180566	177833	187300	181900	110	54700	500	131970	100	1	21954022	40549	19.11	1.05	12	0.06	9663.00	176065.00	302000	20230703	-38.84	163600	20240419	12.90	241000	-23.36	20240102	163600	12.90	20240419	296000	-37.60	20230713	163600	12.90	20240419	1.19	N	036570	500	109 억	8066578	N	N	204	N	N
145	20240708	090426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181500	-1800	5	-0.98	594827700	3280	4.22	181500	182500	180500	238000	128400	183300	181337.94	36.74	-1062	188633	185966	183233	180566	177833	187300	181900	110	54700	500	131970	100	1	21954022	39847	18.78	1.03	12	0.01	9663.00	176065.00	302000	20230703	-39.90	163600	20240419	10.94	241000	-24.69	20240102	163600	10.94	20240419	296000	-38.68	20230713	163600	10.94	20240419	1.19	N	036570	500	109 억	8066578	N	N	204	N	N
146	20240705	160424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183300	2900	2	1.61	14193879600	77291	138.80	181000	185900	180500	234500	126300	180400	183642.46	36.77	10345	183600	182000	180700	179100	177800	182800	179900	110	54100	500	129880	100	1	21954022	40242	18.97	1.04	12	0.35	9663.00	176065.00	302000	20230703	-39.30	163600	20240419	12.04	241000	-23.94	20240102	163600	12.04	20240419	301500	-39.20	20230705	163600	12.04	20240419	1.19	N	036570	500	109 억	8072420	N	N	204	N	N
147	20240705	150426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183800	3400	2	1.88	13076276300	71200	127.86	181000	185900	180500	234500	126300	180400	183655.57	36.77	10171	183600	182000	180700	179100	177800	182800	179900	110	54100	500	129880	100	1	21954022	40351	19.02	1.04	12	0.32	9663.00	176065.00	302000	20230703	-39.14	163600	20240419	12.35	241000	-23.73	20240102	163600	12.35	20240419	301500	-39.04	20230705	163600	12.35	20240419	1.19	N	036570	500	109 억	8072420	N	N	57	N	N
148	20240705	140426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184000	3600	2	2.00	11435542400	62275	111.83	181000	185900	180500	234500	126300	180400	183629.75	36.77	10821	183600	182000	180700	179100	177800	182800	179900	110	54100	500	129880	100	1	21954022	40395	19.04	1.05	12	0.28	9663.00	176065.00	302000	20230703	-39.07	163600	20240419	12.47	241000	-23.65	20240102	163600	12.47	20240419	301500	-38.97	20230705	163600	12.47	20240419	1.19	N	036570	500	109 억	8072420	N	N	57	N	N
149	20240705	130425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184600	4200	2	2.33	8722433200	47611	85.50	181000	185000	180500	234500	126300	180400	183202.06	36.77	8411	183600	182000	180700	179100	177800	182800	179900	110	54100	500	129880	100	1	21954022	40527	19.10	1.05	12	0.22	9663.00	176065.00	302000	20230703	-38.87	163600	20240419	12.84	241000	-23.40	20240102	163600	12.84	20240419	301500	-38.77	20230705	163600	12.84	20240419	1.19	N	036570	500	109 억	8072420	N	N	57	N	N
150	20240705	120425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183600	3200	2	1.77	7317772200	39996	71.82	181000	185000	180500	234500	126300	180400	182962.60	36.77	7781	183600	182000	180700	179100	177800	182800	179900	110	54100	500	129880	100	1	21954022	40308	19.00	1.04	12	0.18	9663.00	176065.00	302000	20230703	-39.21	163600	20240419	12.22	241000	-23.82	20240102	163600	12.22	20240419	301500	-39.10	20230705	163600	12.22	20240419	1.19	N	036570	500	109 억	8072420	N	N	57	N	N
151	20240705	110424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183100	2700	2	1.50	4704391900	25782	46.30	181000	183800	180500	234500	126300	180400	182468.07	36.77	4921	183600	182000	180700	179100	177800	182800	179900	110	54100	500	129880	100	1	21954022	40198	18.95	1.04	12	0.12	9663.00	176065.00	302000	20230703	-39.37	163600	20240419	11.92	241000	-24.02	20240102	163600	11.92	20240419	301500	-39.27	20230705	163600	11.92	20240419	1.19	N	036570	500	109 억	8072420	N	N	57	N	N
152	20240705	100425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181900	1500	2	0.83	2693569000	14774	26.53	181000	183800	180500	234500	126300	180400	182318.19	36.77	2590	183600	182000	180700	179100	177800	182800	179900	110	54100	500	129880	100	1	21954022	39934	18.82	1.03	12	0.07	9663.00	176065.00	302000	20230703	-39.77	163600	20240419	11.19	241000	-24.52	20240102	163600	11.19	20240419	301500	-39.67	20230705	163600	11.19	20240419	1.19	N	036570	500	109 억	8072420	N	N	57	N	N
153	20240705	090425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182000	1600	2	0.89	325429600	1792	3.22	181000	182300	180500	234500	126300	180400	181601.34	36.77	585	183600	182000	180700	179100	177800	182800	179900	110	54100	500	129880	100	1	21954022	39956	18.83	1.03	12	0.01	9663.00	176065.00	302000	20230703	-39.74	163600	20240419	11.25	241000	-24.48	20240102	163600	11.25	20240419	301500	-39.64	20230705	163600	11.25	20240419	1.19	N	036570	500	109 억	8072420	N	N	57	N	N
154	20240704	160423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180400	200	2	0.11	10019809200	55485	104.92	180200	182300	179400	234000	126200	180200	180586.07	36.86	-11415	183266	181732	180666	179132	178066	181200	178600	110	53800	500	129740	100	1	21954022	39605	18.67	1.02	12	0.25	9663.00	176065.00	302000	20230703	-40.26	163600	20240419	10.27	241000	-25.15	20240102	163600	10.27	20240419	301500	-40.17	20230705	163600	10.27	20240419	1.17	N	036570	500	109 억	8093128	N	N	57	N	N
155	20240704	150425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180200	0	3	0.00	9138328700	50598	95.68	180200	182300	179400	234000	126200	180200	180606.52	36.86	-12541	183266	181732	180666	179132	178066	181200	178600	110	53800	500	129740	100	1	21954022	39561	18.65	1.02	12	0.23	9663.00	176065.00	302000	20230703	-40.33	163600	20240419	10.15	241000	-25.23	20240102	163600	10.15	20240419	301500	-40.23	20230705	163600	10.15	20240419	1.17	N	036570	500	109 억	8093128	N	N	139	N	N
156	20240704	140425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180500	300	2	0.17	7746621300	42876	81.08	180200	182300	179400	234000	126200	180200	180675.00	36.86	-10597	183266	181732	180666	179132	178066	181200	178600	110	53800	500	129740	100	1	21954022	39627	18.68	1.03	12	0.20	9663.00	176065.00	302000	20230703	-40.23	163600	20240419	10.33	241000	-25.10	20240102	163600	10.33	20240419	301500	-40.13	20230705	163600	10.33	20240419	1.17	N	036570	500	109 억	8093128	N	N	139	N	N
157	20240704	130425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180200	0	3	0.00	6526791300	36120	68.30	180200	182300	179400	234000	126200	180200	180697.43	36.86	-9223	183266	181732	180666	179132	178066	181200	178600	110	53800	500	129740	100	1	21954022	39561	18.65	1.02	12	0.16	9663.00	176065.00	302000	20230703	-40.33	163600	20240419	10.15	241000	-25.23	20240102	163600	10.15	20240419	301500	-40.23	20230705	163600	10.15	20240419	1.17	N	036570	500	109 억	8093128	N	N	139	N	N
158	20240704	120424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179400	-800	5	-0.44	5694311500	31495	59.55	180200	182300	179400	234000	126200	180200	180800.49	36.86	-8324	183266	181732	180666	179132	178066	181200	178600	110	53800	500	129740	100	1	21954022	39386	18.57	1.02	12	0.14	9663.00	176065.00	302000	20230703	-40.60	163600	20240419	9.66	241000	-25.56	20240102	163600	9.66	20240419	301500	-40.50	20230705	163600	9.66	20240419	1.17	N	036570	500	109 억	8093128	N	N	139	N	N
159	20240704	110423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179800	-400	5	-0.22	4426905200	24443	46.22	180200	182300	179700	234000	126200	180200	181111.37	36.86	-4882	183266	181732	180666	179132	178066	181200	178600	110	53800	500	129740	100	1	21954022	39473	18.61	1.02	12	0.11	9663.00	176065.00	302000	20230703	-40.46	163600	20240419	9.90	241000	-25.39	20240102	163600	9.90	20240419	301500	-40.36	20230705	163600	9.90	20240419	1.17	N	036570	500	109 억	8093128	N	N	139	N	N
160	20240704	100424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181700	1500	2	0.83	2836779400	15644	29.58	180200	182300	179700	234000	126200	180200	181333.38	36.86	-1510	183266	181732	180666	179132	178066	181200	178600	110	53800	500	129740	100	1	21954022	39890	18.80	1.03	12	0.07	9663.00	176065.00	302000	20230703	-39.83	163600	20240419	11.06	241000	-24.61	20240102	163600	11.06	20240419	301500	-39.73	20230705	163600	11.06	20240419	1.17	N	036570	500	109 억	8093128	N	N	139	N	N
161	20240704	090424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180000	-200	5	-0.11	467342400	2591	4.90	180200	181300	179700	234000	126200	180200	180371.44	36.86	-1043	183266	181732	180666	179132	178066	181200	178600	110	53800	500	129740	100	1	21954022	39517	18.63	1.02	12	0.01	9663.00	176065.00	302000	20230703	-40.40	163600	20240419	10.02	241000	-25.31	20240102	163600	10.02	20240419	301500	-40.30	20230705	163600	10.02	20240419	1.17	N	036570	500	109 억	8093128	N	N	139	N	N
162	20240703	160421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180200	300	2	0.17	9488784800	52497	60.45	180400	182200	179600	233500	126000	179900	180749.54	36.91	-9017	184166	182032	180066	177932	175966	181050	176950	110	53600	500	129520	100	1	21954022	39561	18.65	1.02	12	0.24	9663.00	176065.00	303000	20230627	-40.53	163600	20240419	10.15	241000	-25.23	20240102	163600	10.15	20240419	302000	-40.33	20230703	163600	10.15	20240419	1.18	N	036570	500	109 억	8102187	N	N	139	N	N
163	20240703	150424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180200	300	2	0.17	8627075600	47715	54.95	180400	182200	179600	233500	126000	179900	180804.27	36.91	-7529	184166	182032	180066	177932	175966	181050	176950	110	53600	500	129520	100	1	21954022	39561	18.65	1.02	12	0.22	9663.00	176065.00	303000	20230627	-40.53	163600	20240419	10.15	241000	-25.23	20240102	163600	10.15	20240419	302000	-40.33	20230703	163600	10.15	20240419	1.18	N	036570	500	109 억	8102187	N	N	91	N	N
164	20240703	140424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180200	300	2	0.17	7503558100	41477	47.76	180400	182200	179600	233500	126000	179900	180908.89	36.91	-5945	184166	182032	180066	177932	175966	181050	176950	110	53600	500	129520	100	1	21954022	39561	18.65	1.02	12	0.19	9663.00	176065.00	303000	20230627	-40.53	163600	20240419	10.15	241000	-25.23	20240102	163600	10.15	20240419	302000	-40.33	20230703	163600	10.15	20240419	1.18	N	036570	500	109 억	8102187	N	N	91	N	N
165	20240703	130423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181100	1200	2	0.67	6364247200	35164	40.49	180400	182200	179600	233500	126000	179900	180987.58	36.91	-3748	184166	182032	180066	177932	175966	181050	176950	110	53600	500	129520	100	1	21954022	39759	18.74	1.03	12	0.16	9663.00	176065.00	303000	20230627	-40.23	163600	20240419	10.70	241000	-24.85	20240102	163600	10.70	20240419	302000	-40.03	20230703	163600	10.70	20240419	1.18	N	036570	500	109 억	8102187	N	N	91	N	N
166	20240703	120422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180200	300	2	0.17	5306292200	29321	33.76	180400	182200	179600	233500	126000	179900	180972.42	36.91	-3398	184166	182032	180066	177932	175966	181050	176950	110	53600	500	129520	100	1	21954022	39561	18.65	1.02	12	0.13	9663.00	176065.00	303000	20230627	-40.53	163600	20240419	10.15	241000	-25.23	20240102	163600	10.15	20240419	302000	-40.33	20230703	163600	10.15	20240419	1.18	N	036570	500	109 억	8102187	N	N	91	N	N
167	20240703	110424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180300	400	2	0.22	4603487300	25422	29.27	180400	182200	179600	233500	126000	179900	181082.81	36.91	-2959	184166	182032	180066	177932	175966	181050	176950	110	53600	500	129520	100	1	21954022	39583	18.66	1.02	12	0.12	9663.00	176065.00	303000	20230627	-40.50	163600	20240419	10.21	241000	-25.19	20240102	163600	10.21	20240419	302000	-40.30	20230703	163600	10.21	20240419	1.18	N	036570	500	109 억	8102187	N	N	91	N	N
168	20240703	100423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181600	1700	2	0.94	3028371600	16706	19.24	180400	182200	180000	233500	126000	179900	181274.49	36.91	-1421	184166	182032	180066	177932	175966	181050	176950	110	53600	500	129520	100	1	21954022	39869	18.79	1.03	12	0.08	9663.00	176065.00	303000	20230627	-40.07	163600	20240419	11.00	241000	-24.65	20240102	163600	11.00	20240419	302000	-39.87	20230703	163600	11.00	20240419	1.18	N	036570	500	109 억	8102187	N	N	91	N	N
169	20240703	090422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181400	1500	2	0.83	368070100	2030	2.34	180400	182200	180400	233500	126000	179900	181315.32	36.91	119	184166	182032	180066	177932	175966	181050	176950	110	53600	500	129520	100	1	21954022	39825	18.77	1.03	12	0.01	9663.00	176065.00	303000	20230627	-40.13	163600	20240419	10.88	241000	-24.73	20240102	163600	10.88	20240419	302000	-39.93	20230703	163600	10.88	20240419	1.18	N	036570	500	109 억	8102187	N	N	91	N	N
170	20240702	160421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179900	-4200	5	-2.28	15539269500	86506	52.72	182200	182200	178100	239000	128900	184100	179631.91	37.05	-39726	196700	190400	184700	178400	172700	193550	181550	110	54900	500	132550	100	1	21954022	39495	18.62	1.02	12	0.39	9663.00	176065.00	304000	20230626	-40.82	163600	20240419	9.96	241000	-25.35	20240102	163600	9.96	20240419	302000	-40.43	20230703	163600	9.96	20240419	1.19	N	036570	500	109 억	8133054	N	N	91	N	N
171	20240702	150422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180000	-4100	5	-2.23	14009287600	78002	47.54	182200	182200	178100	239000	128900	184100	179601.47	37.05	-36764	196700	190400	184700	178400	172700	193550	181550	110	54900	500	132550	100	1	21954022	39517	18.63	1.02	12	0.36	9663.00	176065.00	304000	20230626	-40.79	163600	20240419	10.02	241000	-25.31	20240102	163600	10.02	20240419	302000	-40.40	20230703	163600	10.02	20240419	1.19	N	036570	500	109 억	8133054	N	N	233	N	N
172	20240702	140422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180900	-3200	5	-1.74	12635208900	70393	42.90	182200	182200	178100	239000	128900	184100	179495.05	37.05	-33724	196700	190400	184700	178400	172700	193550	181550	110	54900	500	132550	100	1	21954022	39715	18.72	1.03	12	0.32	9663.00	176065.00	304000	20230626	-40.49	163600	20240419	10.57	241000	-24.94	20240102	163600	10.57	20240419	302000	-40.10	20230703	163600	10.57	20240419	1.19	N	036570	500	109 억	8133054	N	N	233	N	N
173	20240702	130422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180400	-3700	5	-2.01	11478318900	63988	39.00	182200	182200	178100	239000	128900	184100	179382.15	37.05	-31034	196700	190400	184700	178400	172700	193550	181550	110	54900	500	132550	100	1	21954022	39605	18.67	1.02	12	0.29	9663.00	176065.00	304000	20230626	-40.66	163600	20240419	10.27	241000	-25.15	20240102	163600	10.27	20240419	302000	-40.26	20230703	163600	10.27	20240419	1.19	N	036570	500	109 억	8133054	N	N	233	N	N
174	20240702	120423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179400	-4700	5	-2.55	10358123900	57764	35.21	182200	182200	178100	239000	128900	184100	179317.73	37.05	-29644	196700	190400	184700	178400	172700	193550	181550	110	54900	500	132550	100	1	21954022	39386	18.57	1.02	12	0.26	9663.00	176065.00	304000	20230626	-40.99	163600	20240419	9.66	241000	-25.56	20240102	163600	9.66	20240419	302000	-40.60	20230703	163600	9.66	20240419	1.19	N	036570	500	109 억	8133054	N	N	233	N	N
175	20240702	110422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179100	-5000	5	-2.72	9541081900	53208	32.43	182200	182200	178100	239000	128900	184100	179316.41	37.05	-27954	196700	190400	184700	178400	172700	193550	181550	110	54900	500	132550	100	1	21954022	39320	18.53	1.02	12	0.24	9663.00	176065.00	304000	20230626	-41.09	163600	20240419	9.47	241000	-25.68	20240102	163600	9.47	20240419	302000	-40.70	20230703	163600	9.47	20240419	1.19	N	036570	500	109 억	8133054	N	N	233	N	N
176	20240702	100422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179000	-5100	5	-2.77	7819166100	43583	26.56	182200	182200	178100	239000	128900	184100	179408.30	37.05	-25002	196700	190400	184700	178400	172700	193550	181550	110	54900	500	132550	100	1	21954022	39298	18.52	1.02	12	0.20	9663.00	176065.00	304000	20230626	-41.12	163600	20240419	9.41	241000	-25.73	20240102	163600	9.41	20240419	302000	-40.73	20230703	163600	9.41	20240419	1.19	N	036570	500	109 억	8133054	N	N	233	N	N
177	20240702	090422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180600	-3500	5	-1.90	983820300	5435	3.31	182200	182200	180000	239000	128900	184100	181013.99	37.05	-3573	196700	190400	184700	178400	172700	193550	181550	110	54900	500	132550	100	1	21954022	39649	18.69	1.03	12	0.02	9663.00	176065.00	304000	20230626	-40.59	163600	20240419	10.39	241000	-25.06	20240102	163600	10.39	20240419	302000	-40.20	20230703	163600	10.39	20240419	1.19	N	036570	500	109 억	8133054	N	N	233	N	N
178	20240701	160421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184100	4200	2	2.33	30424429600	163861	186.14	179000	191000	179000	233500	126000	179900	185675.36	36.81	33181	184433	182166	180133	177866	175833	181150	176850	110	53600	500	129520	100	1	21954022	40417	19.05	1.05	12	0.75	9663.00	176065.00	304500	20230623	-39.54	163600	20240419	12.53	241000	-23.61	20240102	163600	12.53	20240419	302000	-39.04	20230703	163600	12.53	20240419	1.15	N	036570	500	109 억	8081718	N	N	233	N	N
179	20240701	150422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183200	3300	2	1.83	29012112100	156173	177.41	179000	191000	179000	233500	126000	179900	185769.44	36.81	33091	184433	182166	180133	177866	175833	181150	176850	110	53600	500	129520	100	1	21954022	40220	18.96	1.04	12	0.71	9663.00	176065.00	304500	20230623	-39.84	163600	20240419	11.98	241000	-23.98	20240102	163600	11.98	20240419	302000	-39.34	20230703	163600	11.98	20240419	1.15	N	036570	500	109 억	8081718	N	N	32	N	N
180	20240701	140420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184500	4600	2	2.56	23621293900	126774	144.01	179000	191000	179000	233500	126000	179900	186326.52	36.81	27787	184433	182166	180133	177866	175833	181150	176850	110	53600	500	129520	100	1	21954022	40505	19.09	1.05	12	0.58	9663.00	176065.00	304500	20230623	-39.41	163600	20240419	12.78	241000	-23.44	20240102	163600	12.78	20240419	302000	-38.91	20230703	163600	12.78	20240419	1.15	N	036570	500	109 억	8081718	N	N	32	N	N
181	20240701	130421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188300	8400	2	4.67	18597466000	99832	113.41	179000	191000	179000	233500	126000	179900	186288.26	36.81	24181	184433	182166	180133	177866	175833	181150	176850	110	53600	500	129520	100	1	21954022	41339	19.49	1.07	12	0.45	9663.00	176065.00	304500	20230623	-38.16	163600	20240419	15.10	241000	-21.87	20240102	163600	15.10	20240419	302000	-37.65	20230703	163600	15.10	20240419	1.15	N	036570	500	109 억	8081718	N	N	32	N	N
182	20240701	120422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189000	9100	2	5.06	17348638800	93206	105.88	179000	191000	179000	233500	126000	179900	186132.88	36.81	23556	184433	182166	180133	177866	175833	181150	176850	110	53600	500	129520	100	1	21954022	41493	19.56	1.07	12	0.42	9663.00	176065.00	304500	20230623	-37.93	163600	20240419	15.53	241000	-21.58	20240102	163600	15.53	20240419	302000	-37.42	20230703	163600	15.53	20240419	1.15	N	036570	500	109 억	8081718	N	N	32	N	N
183	20240701	110420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187500	7600	2	4.22	14528964100	78217	88.85	179000	191000	179000	233500	126000	179900	185752.75	36.81	16782	184433	182166	180133	177866	175833	181150	176850	110	53600	500	129520	100	1	21954022	41164	19.40	1.06	12	0.36	9663.00	176065.00	304500	20230623	-38.42	163600	20240419	14.61	241000	-22.20	20240102	163600	14.61	20240419	302000	-37.91	20230703	163600	14.61	20240419	1.15	N	036570	500	109 억	8081718	N	N	32	N	N
184	20240701	100420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186900	7000	2	3.89	8107273000	44188	50.20	179000	187500	179000	233500	126000	179900	183473.09	36.81	8553	184433	182166	180133	177866	175833	181150	176850	110	53600	500	129520	100	1	21954022	41032	19.34	1.06	12	0.20	9663.00	176065.00	304500	20230623	-38.62	163600	20240419	14.24	241000	-22.45	20240102	163600	14.24	20240419	302000	-38.11	20230703	163600	14.24	20240419	1.15	N	036570	500	109 억	8081718	N	N	32	N	N
185	20240701	090420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182500	2600	2	1.45	1932984300	10736	12.20	179000	182500	179000	233500	126000	179900	180047.11	36.81	88	184433	182166	180133	177866	175833	181150	176850	110	53600	500	129520	100	1	21954022	40066	18.89	1.04	12	0.05	9663.00	176065.00	304500	20230623	-40.07	163600	20240419	11.55	241000	-24.27	20240102	163600	11.55	20240419	302000	-39.57	20230703	163600	11.55	20240419	1.15	N	036570	500	109 억	8081718	N	N	32	N	N

88 KiB Raw Blame History

88 KiB

Raw Blame History