KissMeData/039130/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160456	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50700	700	2	1.40	2941332950	58692	59.30	49850	50700	49350	65000	35000	50000	50108.00	14.88	0	9103	51800	50900	50100	49200	48400	50500	48800	80	15000	500	38000	100	1	16039185	8132	17.29	3.98	12	0.37	2932.00	12740.00	70600	20240325	-28.19	40150	20231020	26.28	70600	-28.19	20240325	49300	2.84	20240730	70600	-28.19	20240325	40150	26.28	20231020	0.28	N	039130	500	80 억		2385916	N	N	410	N	00	N
3	20240731	150457	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50500	500	2	1.00	2523927150	50451	50.97	49850	50700	49350	65000	35000	50000	50027.35	14.88	0	10692	51800	50900	50100	49200	48400	50500	48800	80	15000	500	38000	100	1	16039185	8100	17.22	3.96	12	0.31	2932.00	12740.00	70600	20240325	-28.47	40150	20231020	25.78	70600	-28.47	20240325	49300	2.43	20240730	70600	-28.47	20240325	40150	25.78	20231020	0.28	N	039130	500	80 억		2385916	N	N	81	N	00	N
4	20240731	140500	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50300	300	2	0.60	2085758750	41775	42.20	49850	50500	49350	65000	35000	50000	49928.22	14.88	0	8908	51800	50900	50100	49200	48400	50500	48800	80	15000	500	38000	100	1	16039185	8068	17.16	3.95	12	0.26	2932.00	12740.00	70600	20240325	-28.75	40150	20231020	25.28	70600	-28.75	20240325	49300	2.03	20240730	70600	-28.75	20240325	40150	25.28	20231020	0.28	N	039130	500	80 억		2385916	N	N	81	N	00	N
5	20240731	130457	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50400	400	2	0.80	1760940050	35312	35.68	49850	50500	49350	65000	35000	50000	49867.66	14.88	0	6751	51800	50900	50100	49200	48400	50500	48800	80	15000	500	38000	100	1	16039185	8084	17.19	3.96	12	0.22	2932.00	12740.00	70600	20240325	-28.61	40150	20231020	25.53	70600	-28.61	20240325	49300	2.23	20240730	70600	-28.61	20240325	40150	25.53	20231020	0.28	N	039130	500	80 억		2385916	N	N	81	N	00	N
6	20240731	120459	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50200	200	2	0.40	1624736650	32607	32.94	49850	50400	49350	65000	35000	50000	49827.32	14.88	0	6286	51800	50900	50100	49200	48400	50500	48800	80	15000	500	38000	100	1	16039185	8052	17.12	3.94	12	0.20	2932.00	12740.00	70600	20240325	-28.90	40150	20231020	25.03	70600	-28.90	20240325	49300	1.83	20240730	70600	-28.90	20240325	40150	25.03	20231020	0.28	N	039130	500	80 억		2385916	N	N	81	N	00	N
7	20240731	110458	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50100	100	2	0.20	1444671750	29024	29.32	49850	50400	49350	65000	35000	50000	49774.30	14.88	0	5326	51800	50900	50100	49200	48400	50500	48800	80	15000	500	38000	100	1	16039185	8036	17.09	3.93	12	0.18	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	49300	1.62	20240730	70600	-29.04	20240325	40150	24.78	20231020	0.28	N	039130	500	80 억		2385916	N	N	81	N	00	N
8	20240731	100457	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50300	300	2	0.60	1263729950	25420	25.68	49850	50300	49350	65000	35000	50000	49712.87	14.88	0	4889	51800	50900	50100	49200	48400	50500	48800	80	15000	500	38000	100	1	16039185	8068	17.16	3.95	12	0.16	2932.00	12740.00	70600	20240325	-28.75	40150	20231020	25.28	70600	-28.75	20240325	49300	2.03	20240730	70600	-28.75	20240325	40150	25.28	20231020	0.28	N	039130	500	80 억		2385916	N	N	81	N	00	N
9	20240731	090453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50000	0	3	0.00	166988750	3352	3.39	49850	50100	49650	65000	35000	50000	49812.04	14.88	0	1096	51800	50900	50100	49200	48400	50500	48800	80	15000	500	38000	100	1	16039185	8020	17.05	3.92	12	0.02	2932.00	12740.00	70600	20240325	-29.18	40150	20231020	24.53	70600	-29.18	20240325	49300	1.42	20240730	70600	-29.18	20240325	40150	24.53	20231020	0.28	N	039130	500	80 억		2385916	N	N	81	N	00	N
10	20240730	160445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50000	-1200	5	-2.34	4943881800	98788	89.16	50500	51000	49300	66500	35900	51200	50045.39	14.89	0	-3272	52800	52000	51200	50400	49600	51600	50000	80	15300	500	38910	100	1	16039185	8020	17.05	3.92	12	0.62	2932.00	12740.00	70600	20240325	-29.18	40150	20231020	24.53	70600	-29.18	20240325	49300	1.42	20240730	70600	-29.18	20240325	40150	24.53	20231020	0.28	N	039130	500	80 억		2388361	N	N	81	N	00	N
11	20240730	150453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50100	-1100	5	-2.15	4702780200	93969	84.81	50500	51000	49300	66500	35900	51200	50046.08	14.89	0	-3852	52800	52000	51200	50400	49600	51600	50000	80	15300	500	38910	100	1	16039185	8036	17.09	3.93	12	0.59	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	49300	1.62	20240730	70600	-29.04	20240325	40150	24.78	20231020	0.28	N	039130	500	80 억		2388361	N	N	297	N	00	N
12	20240730	140446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50300	-900	5	-1.76	4395873000	87855	79.30	50500	51000	49300	66500	35900	51200	50035.55	14.89	0	-4907	52800	52000	51200	50400	49600	51600	50000	80	15300	500	38910	100	1	16039185	8068	17.16	3.95	12	0.55	2932.00	12740.00	70600	20240325	-28.75	40150	20231020	25.28	70600	-28.75	20240325	49300	2.03	20240730	70600	-28.75	20240325	40150	25.28	20231020	0.28	N	039130	500	80 억		2388361	N	N	297	N	00	N
13	20240730	130451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50300	-900	5	-1.76	4136302300	82691	74.64	50500	51000	49300	66500	35900	51200	50021.19	14.89	0	-6636	52800	52000	51200	50400	49600	51600	50000	80	15300	500	38910	100	1	16039185	8068	17.16	3.95	12	0.52	2932.00	12740.00	70600	20240325	-28.75	40150	20231020	25.28	70600	-28.75	20240325	49300	2.03	20240730	70600	-28.75	20240325	40150	25.28	20231020	0.28	N	039130	500	80 억		2388361	N	N	297	N	00	N
14	20240730	120448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50100	-1100	5	-2.15	3842238700	76829	69.34	50500	51000	49300	66500	35900	51200	50010.27	14.89	0	-8257	52800	52000	51200	50400	49600	51600	50000	80	15300	500	38910	100	1	16039185	8036	17.09	3.93	12	0.48	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	49300	1.62	20240730	70600	-29.04	20240325	40150	24.78	20231020	0.28	N	039130	500	80 억		2388361	N	N	297	N	00	N
15	20240730	110452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50000	-1200	5	-2.34	3642178100	72832	65.74	50500	51000	49300	66500	35900	51200	50007.94	14.89	0	-9001	52800	52000	51200	50400	49600	51600	50000	80	15300	500	38910	100	1	16039185	8020	17.05	3.92	12	0.45	2932.00	12740.00	70600	20240325	-29.18	40150	20231020	24.53	70600	-29.18	20240325	49300	1.42	20240730	70600	-29.18	20240325	40150	24.53	20231020	0.28	N	039130	500	80 억		2388361	N	N	297	N	00	N
16	20240730	100451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49850	-1350	5	-2.64	2795631500	55948	50.50	50500	51000	49300	66500	35900	51200	49968.39	14.89	0	-17153	52800	52000	51200	50400	49600	51600	50000	80	15300	500	38910	50	1	16039185	7996	17.00	3.91	12	0.35	2932.00	12740.00	70600	20240325	-29.39	40150	20231020	24.16	70600	-29.39	20240325	49300	1.12	20240730	70600	-29.39	20240325	40150	24.16	20231020	0.28	N	039130	500	80 억		2388361	N	N	297	N	00	N
17	20240730	090453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50500	-700	5	-1.37	345490000	6827	6.16	50500	51000	50500	66500	35900	51200	50606.42	14.89	0	-157	52800	52000	51200	50400	49600	51600	50000	80	15300	500	38910	100	1	16039185	8100	17.22	3.96	12	0.04	2932.00	12740.00	70600	20240325	-28.47	40150	20231020	25.78	70600	-28.47	20240325	50400	0.20	20240729	70600	-28.47	20240325	40150	25.78	20231020	0.28	N	039130	500	80 억		2388361	N	N	297	N	00	N
18	20240729	160447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51200	-800	5	-1.54	5639785800	110417	181.71	52000	52000	50400	67600	36400	52000	51077.10	14.65	0	35074	52800	52400	52100	51700	51400	52350	51650	80	15600	500	39520	100	1	16039185	8212	17.46	4.02	12	0.69	2932.00	12740.00	70600	20240325	-27.48	40150	20231020	27.52	70600	-27.48	20240325	50400	1.59	20240729	70600	-27.48	20240325	40150	27.52	20231020	0.29	N	039130	500	80 억		2349218	N	N	297	N	00	N
19	20240729	150449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51200	-800	5	-1.54	5195298000	101741	167.44	52000	52000	50400	67600	36400	52000	51063.90	14.65	0	34872	52800	52400	52100	51700	51400	52350	51650	80	15600	500	39520	100	1	16039185	8212	17.46	4.02	12	0.63	2932.00	12740.00	70600	20240325	-27.48	40150	20231020	27.52	70600	-27.48	20240325	50400	1.59	20240729	70600	-27.48	20240325	40150	27.52	20231020	0.29	N	039130	500	80 억		2349218	N	N	287	N	00	N
20	20240729	140453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51100	-900	5	-1.73	4809076700	94201	155.03	52000	52000	50400	67600	36400	52000	51051.17	14.65	0	33142	52800	52400	52100	51700	51400	52350	51650	80	15600	500	39520	100	1	16039185	8196	17.43	4.01	12	0.59	2932.00	12740.00	70600	20240325	-27.62	40150	20231020	27.27	70600	-27.62	20240325	50400	1.39	20240729	70600	-27.62	20240325	40150	27.27	20231020	0.29	N	039130	500	80 억		2349218	N	N	287	N	00	N
21	20240729	130456	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51300	-700	5	-1.35	4148581500	81289	133.78	52000	52000	50400	67600	36400	52000	51034.90	14.65	0	24723	52800	52400	52100	51700	51400	52350	51650	80	15600	500	39520	100	1	16039185	8228	17.50	4.03	12	0.51	2932.00	12740.00	70600	20240325	-27.34	40150	20231020	27.77	70600	-27.34	20240325	50400	1.79	20240729	70600	-27.34	20240325	40150	27.77	20231020	0.29	N	039130	500	80 억		2349218	N	N	287	N	00	N
22	20240729	120448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51000	-1000	5	-1.92	2859676700	56023	92.20	52000	52000	50400	67600	36400	52000	51044.59	14.65	0	5601	52800	52400	52100	51700	51400	52350	51650	80	15600	500	39520	100	1	16039185	8180	17.39	4.00	12	0.35	2932.00	12740.00	70600	20240325	-27.76	40150	20231020	27.02	70600	-27.76	20240325	50400	1.19	20240729	70600	-27.76	20240325	40150	27.02	20231020	0.29	N	039130	500	80 억		2349218	N	N	287	N	00	N
23	20240729	110450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51100	-900	5	-1.73	2477561400	48529	79.86	52000	52000	50400	67600	36400	52000	51053.10	14.65	0	4659	52800	52400	52100	51700	51400	52350	51650	80	15600	500	39520	100	1	16039185	8196	17.43	4.01	12	0.30	2932.00	12740.00	70600	20240325	-27.62	40150	20231020	27.27	70600	-27.62	20240325	50400	1.39	20240729	70600	-27.62	20240325	40150	27.27	20231020	0.29	N	039130	500	80 억		2349218	N	N	287	N	00	N
24	20240729	100448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51300	-700	5	-1.35	1878150000	36832	60.61	52000	52000	50400	67600	36400	52000	50992.18	14.65	0	-871	52800	52400	52100	51700	51400	52350	51650	80	15600	500	39520	100	1	16039185	8228	17.50	4.03	12	0.23	2932.00	12740.00	70600	20240325	-27.34	40150	20231020	27.77	70600	-27.34	20240325	50400	1.79	20240729	70600	-27.34	20240325	40150	27.77	20231020	0.29	N	039130	500	80 억		2349218	N	N	287	N	00	N
25	20240729	090445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51500	-500	5	-0.96	176825300	3423	5.63	52000	52000	51500	67600	36400	52000	51657.39	14.65	0	-543	52800	52400	52100	51700	51400	52350	51650	80	15600	500	39520	100	1	16039185	8260	17.56	4.04	12	0.02	2932.00	12740.00	70600	20240325	-27.05	40150	20231020	28.27	70600	-27.05	20240325	50600	1.78	20240104	70600	-27.05	20240325	40150	28.27	20231020	0.29	N	039130	500	80 억		2349218	N	N	287	N	00	N
26	20240726	160439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52000	-400	5	-0.76	3158914900	60704	68.45	52000	52500	51800	68100	36700	52400	52038.03	14.49	0	26151	54000	53200	52400	51600	50800	52800	51200	80	15700	500	39820	100	1	16039185	8340	17.74	4.08	12	0.38	2932.00	12740.00	70600	20240325	-26.35	40150	20231020	29.51	70600	-26.35	20240325	50600	2.77	20240104	70600	-26.35	20240325	40150	29.51	20231020	0.32	N	039130	500	80 억		2323669	N	N	287	N	00	N
27	20240726	150444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52000	-400	5	-0.76	2865391700	55061	62.09	52000	52500	51800	68100	36700	52400	52040.30	14.49	0	24756	54000	53200	52400	51600	50800	52800	51200	80	15700	500	39820	100	1	16039185	8340	17.74	4.08	12	0.34	2932.00	12740.00	70600	20240325	-26.35	40150	20231020	29.51	70600	-26.35	20240325	50600	2.77	20240104	70600	-26.35	20240325	40150	29.51	20231020	0.32	N	039130	500	80 억		2323669	N	N	856	N	00	N
28	20240726	140445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52300	-100	5	-0.19	2584989200	49684	56.03	52000	52500	51800	68100	36700	52400	52028.59	14.49	0	21581	54000	53200	52400	51600	50800	52800	51200	80	15700	500	39820	100	1	16039185	8388	17.84	4.11	12	0.31	2932.00	12740.00	70600	20240325	-25.92	40150	20231020	30.26	70600	-25.92	20240325	50600	3.36	20240104	70600	-25.92	20240325	40150	30.26	20231020	0.32	N	039130	500	80 억		2323669	N	N	856	N	00	N
29	20240726	130445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51900	-500	5	-0.95	2041207600	39235	44.24	52000	52500	51800	68100	36700	52400	52025.15	14.49	0	15604	54000	53200	52400	51600	50800	52800	51200	80	15700	500	39820	100	1	16039185	8324	17.70	4.07	12	0.24	2932.00	12740.00	70600	20240325	-26.49	40150	20231020	29.27	70600	-26.49	20240325	50600	2.57	20240104	70600	-26.49	20240325	40150	29.27	20231020	0.32	N	039130	500	80 억		2323669	N	N	856	N	00	N
30	20240726	120449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52100	-300	5	-0.57	1726688700	33186	37.42	52000	52500	51800	68100	36700	52400	52030.61	14.49	0	13396	54000	53200	52400	51600	50800	52800	51200	80	15700	500	39820	100	1	16039185	8356	17.77	4.09	12	0.21	2932.00	12740.00	70600	20240325	-26.20	40150	20231020	29.76	70600	-26.20	20240325	50600	2.96	20240104	70600	-26.20	20240325	40150	29.76	20231020	0.32	N	039130	500	80 억		2323669	N	N	856	N	00	N
31	20240726	110446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51900	-500	5	-0.95	1402040700	26945	30.38	52000	52500	51800	68100	36700	52400	52033.40	14.49	0	10227	54000	53200	52400	51600	50800	52800	51200	80	15700	500	39820	100	1	16039185	8324	17.70	4.07	12	0.17	2932.00	12740.00	70600	20240325	-26.49	40150	20231020	29.27	70600	-26.49	20240325	50600	2.57	20240104	70600	-26.49	20240325	40150	29.27	20231020	0.32	N	039130	500	80 억		2323669	N	N	856	N	00	N
32	20240726	100447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51900	-500	5	-0.95	848678700	16301	18.38	52000	52500	51800	68100	36700	52400	52062.94	14.49	0	5552	54000	53200	52400	51600	50800	52800	51200	80	15700	500	39820	100	1	16039185	8324	17.70	4.07	12	0.10	2932.00	12740.00	70600	20240325	-26.49	40150	20231020	29.27	70600	-26.49	20240325	50600	2.57	20240104	70600	-26.49	20240325	40150	29.27	20231020	0.32	N	039130	500	80 억		2323669	N	N	856	N	00	N
33	20240726	090444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52300	-100	5	-0.19	112405900	2152	2.43	52000	52500	52000	68100	36700	52400	52233.07	14.49	0	1293	54000	53200	52400	51600	50800	52800	51200	80	15700	500	39820	100	1	16039185	8388	17.84	4.11	12	0.01	2932.00	12740.00	70600	20240325	-25.92	40150	20231020	30.26	70600	-25.92	20240325	50600	3.36	20240104	70600	-25.92	20240325	40150	30.26	20231020	0.32	N	039130	500	80 억		2323669	N	N	856	N	00	N
34	20240725	160443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52400	-1000	5	-1.87	4615788400	88542	129.85	52900	53200	51600	69400	37400	53400	52130.55	14.25	0	35282	54933	54166	53733	52966	52533	53950	52750	80	16000	500	40580	100	1	16039185	8405	17.87	4.11	12	0.55	2932.00	12740.00	70600	20240325	-25.78	40150	20231020	30.51	70600	-25.78	20240325	50600	3.56	20240104	70600	-25.78	20240325	40150	30.51	20231020	0.32	N	039130	500	80 억		2286140	N	N	856	N	00	N
35	20240725	150450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52300	-1100	5	-2.06	4285807400	82237	120.60	52900	53200	51600	69400	37400	53400	52115.29	14.25	0	33498	54933	54166	53733	52966	52533	53950	52750	80	16000	500	40580	100	1	16039185	8388	17.84	4.11	12	0.51	2932.00	12740.00	70600	20240325	-25.92	40150	20231020	30.26	70600	-25.92	20240325	50600	3.36	20240104	70600	-25.92	20240325	40150	30.26	20231020	0.32	N	039130	500	80 억		2286140	N	N	436	N	00	N
36	20240725	140449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52600	-800	5	-1.50	3923035200	75314	110.45	52900	53200	51600	69400	37400	53400	52089.02	14.25	0	31986	54933	54166	53733	52966	52533	53950	52750	80	16000	500	40580	100	1	16039185	8437	17.94	4.13	12	0.47	2932.00	12740.00	70600	20240325	-25.50	40150	20231020	31.01	70600	-25.50	20240325	50600	3.95	20240104	70600	-25.50	20240325	40150	31.01	20231020	0.32	N	039130	500	80 억		2286140	N	N	436	N	00	N
37	20240725	130446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52200	-1200	5	-2.25	3621457000	69585	102.05	52900	53200	51600	69400	37400	53400	52043.61	14.25	0	29410	54933	54166	53733	52966	52533	53950	52750	80	16000	500	40580	100	1	16039185	8372	17.80	4.10	12	0.43	2932.00	12740.00	70600	20240325	-26.06	40150	20231020	30.01	70600	-26.06	20240325	50600	3.16	20240104	70600	-26.06	20240325	40150	30.01	20231020	0.32	N	039130	500	80 억		2286140	N	N	436	N	00	N
38	20240725	120447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52100	-1300	5	-2.43	3148419400	60519	88.75	52900	53200	51600	69400	37400	53400	52023.61	14.25	0	25348	54933	54166	53733	52966	52533	53950	52750	80	16000	500	40580	100	1	16039185	8356	17.77	4.09	12	0.38	2932.00	12740.00	70600	20240325	-26.20	40150	20231020	29.76	70600	-26.20	20240325	50600	2.96	20240104	70600	-26.20	20240325	40150	29.76	20231020	0.32	N	039130	500	80 억		2286140	N	N	436	N	00	N
39	20240725	110444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51700	-1700	5	-3.18	2489198100	47849	70.17	52900	53200	51600	69400	37400	53400	52021.89	14.25	0	16801	54933	54166	53733	52966	52533	53950	52750	80	16000	500	40580	100	1	16039185	8292	17.63	4.06	12	0.30	2932.00	12740.00	70600	20240325	-26.77	40150	20231020	28.77	70600	-26.77	20240325	50600	2.17	20240104	70600	-26.77	20240325	40150	28.77	20231020	0.32	N	039130	500	80 억		2286140	N	N	436	N	00	N
40	20240725	100445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51800	-1600	5	-3.00	1756651000	33733	49.47	52900	53200	51600	69400	37400	53400	52075.07	14.25	0	9085	54933	54166	53733	52966	52533	53950	52750	80	16000	500	40580	100	1	16039185	8308	17.67	4.07	12	0.21	2932.00	12740.00	70600	20240325	-26.63	40150	20231020	29.02	70600	-26.63	20240325	50600	2.37	20240104	70600	-26.63	20240325	40150	29.02	20231020	0.32	N	039130	500	80 억		2286140	N	N	436	N	00	N
41	20240725	090442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52000	-1400	5	-2.62	376492600	7150	10.49	52900	53200	52000	69400	37400	53400	52656.10	14.25	0	1792	54933	54166	53733	52966	52533	53950	52750	80	16000	500	40580	100	1	16039185	8340	17.74	4.08	12	0.04	2932.00	12740.00	70600	20240325	-26.35	40150	20231020	29.51	70600	-26.35	20240325	50600	2.77	20240104	70600	-26.35	20240325	40150	29.51	20231020	0.32	N	039130	500	80 억		2286140	N	N	436	N	00	N
42	20240724	160440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53400	-1000	5	-1.84	3623595500	67414	226.24	54000	54500	53300	70700	38100	54400	53751.78	14.48	0	-9826	55200	54800	54500	54100	53800	55000	54300	80	16300	500	41340	100	1	16039185	8565	18.21	4.19	12	0.42	2932.00	12740.00	70600	20240325	-24.36	40150	20231020	33.00	70600	-24.36	20240325	50600	5.53	20240104	70600	-24.36	20240325	40150	33.00	20231020	0.32	N	039130	500	80 억		2321978	N	N	436	N	00	N
43	20240724	150447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53300	-1100	5	-2.02	3250416100	60425	202.79	54000	54500	53300	70700	38100	54400	53792.57	14.48	0	-10454	55200	54800	54500	54100	53800	55000	54300	80	16300	500	41340	100	1	16039185	8549	18.18	4.18	12	0.38	2932.00	12740.00	70600	20240325	-24.50	40150	20231020	32.75	70600	-24.50	20240325	50600	5.34	20240104	70600	-24.50	20240325	40150	32.75	20231020	0.32	N	039130	500	80 억		2321978	N	N	24	N	00	N
44	20240724	140443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53600	-800	5	-1.47	2429391800	45063	151.23	54000	54500	53600	70700	38100	54400	53911.01	14.48	0	-9038	55200	54800	54500	54100	53800	55000	54300	80	16300	500	41340	100	1	16039185	8597	18.28	4.21	12	0.28	2932.00	12740.00	70600	20240325	-24.08	40150	20231020	33.50	70600	-24.08	20240325	50600	5.93	20240104	70600	-24.08	20240325	40150	33.50	20231020	0.32	N	039130	500	80 억		2321978	N	N	24	N	00	N
45	20240724	130447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53800	-600	5	-1.10	1859526300	34456	115.64	54000	54500	53700	70700	38100	54400	53968.14	14.48	0	-3399	55200	54800	54500	54100	53800	55000	54300	80	16300	500	41340	100	1	16039185	8629	18.35	4.22	12	0.21	2932.00	12740.00	70600	20240325	-23.80	40150	20231020	34.00	70600	-23.80	20240325	50600	6.32	20240104	70600	-23.80	20240325	40150	34.00	20231020	0.32	N	039130	500	80 억		2321978	N	N	24	N	00	N
46	20240724	120449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53900	-500	5	-0.92	1684551000	31205	104.73	54000	54500	53700	70700	38100	54400	53983.37	14.48	0	-3335	55200	54800	54500	54100	53800	55000	54300	80	16300	500	41340	100	1	16039185	8645	18.38	4.23	12	0.19	2932.00	12740.00	70600	20240325	-23.65	40150	20231020	34.25	70600	-23.65	20240325	50600	6.52	20240104	70600	-23.65	20240325	40150	34.25	20231020	0.32	N	039130	500	80 억		2321978	N	N	24	N	00	N
47	20240724	110446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54000	-400	5	-0.74	1055427200	19525	65.53	54000	54500	53700	70700	38100	54400	54055.17	14.48	0	-2093	55200	54800	54500	54100	53800	55000	54300	80	16300	500	41340	100	1	16039185	8661	18.42	4.24	12	0.12	2932.00	12740.00	70600	20240325	-23.51	40150	20231020	34.50	70600	-23.51	20240325	50600	6.72	20240104	70600	-23.51	20240325	40150	34.50	20231020	0.32	N	039130	500	80 억		2321978	N	N	24	N	00	N
48	20240724	100447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54300	-100	5	-0.18	765354100	14165	47.54	54000	54500	53700	70700	38100	54400	54031.35	14.48	0	-25	55200	54800	54500	54100	53800	55000	54300	80	16300	500	41340	100	1	16039185	8709	18.52	4.26	12	0.09	2932.00	12740.00	70600	20240325	-23.09	40150	20231020	35.24	70600	-23.09	20240325	50600	7.31	20240104	70600	-23.09	20240325	40150	35.24	20231020	0.32	N	039130	500	80 억		2321978	N	N	24	N	00	N
49	20240724	090445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53800	-600	5	-1.10	303599300	5630	18.89	54000	54300	53700	70700	38100	54400	53925.28	14.48	0	-1297	55200	54800	54500	54100	53800	55000	54300	80	16300	500	41340	100	1	16039185	8629	18.35	4.22	12	0.04	2932.00	12740.00	70600	20240325	-23.80	40150	20231020	34.00	70600	-23.80	20240325	50600	6.32	20240104	70600	-23.80	20240325	40150	34.00	20231020	0.32	N	039130	500	80 억		2321978	N	N	24	N	00	N
50	20240723	160437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54400	100	2	0.18	1619551200	29716	45.73	54200	54900	54200	70500	38100	54300	54500.99	14.45	0	2488	55900	55100	54500	53700	53100	54800	53400	80	16200	500	41260	100	1	16039185	8725	18.55	4.27	12	0.19	2932.00	12740.00	70600	20240325	-22.95	40150	20231020	35.49	70600	-22.95	20240325	50600	7.51	20240104	70600	-22.95	20240325	40150	35.49	20231020	0.32	N	039130	500	80 억		2318349	N	N	24	N	00	N
51	20240723	150450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54400	100	2	0.18	1486954300	27280	41.98	54200	54900	54200	70500	38100	54300	54507.12	14.45	0	2398	55900	55100	54500	53700	53100	54800	53400	80	16200	500	41260	100	1	16039185	8725	18.55	4.27	12	0.17	2932.00	12740.00	70600	20240325	-22.95	40150	20231020	35.49	70600	-22.95	20240325	50600	7.51	20240104	70600	-22.95	20240325	40150	35.49	20231020	0.32	N	039130	500	80 억		2318349	N	N	166	N	00	N
52	20240723	140440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54500	200	2	0.37	1306699800	23973	36.89	54200	54900	54200	70500	38100	54300	54507.15	14.45	0	2221	55900	55100	54500	53700	53100	54800	53400	80	16200	500	41260	100	1	16039185	8741	18.59	4.28	12	0.15	2932.00	12740.00	70600	20240325	-22.80	40150	20231020	35.74	70600	-22.80	20240325	50600	7.71	20240104	70600	-22.80	20240325	40150	35.74	20231020	0.32	N	039130	500	80 억		2318349	N	N	166	N	00	N
53	20240723	130439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54400	100	2	0.18	1119435100	20534	31.60	54200	54900	54200	70500	38100	54300	54516.17	14.45	0	1618	55900	55100	54500	53700	53100	54800	53400	80	16200	500	41260	100	1	16039185	8725	18.55	4.27	12	0.13	2932.00	12740.00	70600	20240325	-22.95	40150	20231020	35.49	70600	-22.95	20240325	50600	7.51	20240104	70600	-22.95	20240325	40150	35.49	20231020	0.32	N	039130	500	80 억		2318349	N	N	166	N	00	N
54	20240723	120442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54500	200	2	0.37	916604700	16809	25.87	54200	54900	54200	70500	38100	54300	54530.59	14.45	0	1732	55900	55100	54500	53700	53100	54800	53400	80	16200	500	41260	100	1	16039185	8741	18.59	4.28	12	0.10	2932.00	12740.00	70600	20240325	-22.80	40150	20231020	35.74	70600	-22.80	20240325	50600	7.71	20240104	70600	-22.80	20240325	40150	35.74	20231020	0.32	N	039130	500	80 억		2318349	N	N	166	N	00	N
55	20240723	110443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54600	300	2	0.55	768952000	14102	21.70	54200	54900	54200	70500	38100	54300	54527.87	14.45	0	1508	55900	55100	54500	53700	53100	54800	53400	80	16200	500	41260	100	1	16039185	8757	18.62	4.29	12	0.09	2932.00	12740.00	70600	20240325	-22.66	40150	20231020	35.99	70600	-22.66	20240325	50600	7.91	20240104	70600	-22.66	20240325	40150	35.99	20231020	0.32	N	039130	500	80 억		2318349	N	N	166	N	00	N
56	20240723	100442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54500	200	2	0.37	498911400	9144	14.07	54200	54900	54200	70500	38100	54300	54561.61	14.45	0	-11	55900	55100	54500	53700	53100	54800	53400	80	16200	500	41260	100	1	16039185	8741	18.59	4.28	12	0.06	2932.00	12740.00	70600	20240325	-22.80	40150	20231020	35.74	70600	-22.80	20240325	50600	7.71	20240104	70600	-22.80	20240325	40150	35.74	20231020	0.32	N	039130	500	80 억		2318349	N	N	166	N	00	N
57	20240723	090444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54500	200	2	0.37	121428200	2233	3.44	54200	54800	54200	70500	38100	54300	54378.95	14.45	0	754	55900	55100	54500	53700	53100	54800	53400	80	16200	500	41260	100	1	16039185	8741	18.59	4.28	12	0.01	2932.00	12740.00	70600	20240325	-22.80	40150	20231020	35.74	70600	-22.80	20240325	50600	7.71	20240104	70600	-22.80	20240325	40150	35.74	20231020	0.32	N	039130	500	80 억		2318349	N	N	166	N	00	N
58	20240722	160436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54300	-800	5	-1.45	3523101800	64839	140.87	55300	55300	53900	71600	38600	55100	54336.18	14.43	0	4378	55700	55400	55200	54900	54700	55350	54850	80	16500	500	41870	100	1	16039185	8709	18.52	4.26	12	0.40	2932.00	12740.00	70600	20240325	-23.09	40150	20231020	35.24	70600	-23.09	20240325	50600	7.31	20240104	70600	-23.09	20240325	40150	35.24	20231020	0.31	N	039130	500	80 억		2314000	N	N	166	N	00	N
59	20240722	150443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54600	-500	5	-0.91	3349899700	61655	133.95	55300	55300	53900	71600	38600	55100	54332.98	14.43	0	4192	55700	55400	55200	54900	54700	55350	54850	80	16500	500	41870	100	1	16039185	8757	18.62	4.29	12	0.38	2932.00	12740.00	70600	20240325	-22.66	40150	20231020	35.99	70600	-22.66	20240325	50600	7.91	20240104	70600	-22.66	20240325	40150	35.99	20231020	0.31	N	039130	500	80 억		2314000	N	N	0	N	00	N
60	20240722	140443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54100	-1000	5	-1.81	2636382100	48494	105.36	55300	55300	53900	71600	38600	55100	54365.12	14.43	0	15	55700	55400	55200	54900	54700	55350	54850	80	16500	500	41870	100	1	16039185	8677	18.45	4.25	12	0.30	2932.00	12740.00	70600	20240325	-23.37	40150	20231020	34.74	70600	-23.37	20240325	50600	6.92	20240104	70600	-23.37	20240325	40150	34.74	20231020	0.31	N	039130	500	80 억		2314000	N	N	0	N	00	N
61	20240722	130440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54500	-600	5	-1.09	2182237300	40129	87.18	55300	55300	53900	71600	38600	55100	54380.56	14.43	0	-832	55700	55400	55200	54900	54700	55350	54850	80	16500	500	41870	100	1	16039185	8741	18.59	4.28	12	0.25	2932.00	12740.00	70600	20240325	-22.80	40150	20231020	35.74	70600	-22.80	20240325	50600	7.71	20240104	70600	-22.80	20240325	40150	35.74	20231020	0.31	N	039130	500	80 억		2314000	N	N	0	N	00	N
62	20240722	120440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54000	-1100	5	-2.00	1824933700	33528	72.84	55300	55300	53900	71600	38600	55100	54430.14	14.43	0	-3237	55700	55400	55200	54900	54700	55350	54850	80	16500	500	41870	100	1	16039185	8661	18.42	4.24	12	0.21	2932.00	12740.00	70600	20240325	-23.51	40150	20231020	34.50	70600	-23.51	20240325	50600	6.72	20240104	70600	-23.51	20240325	40150	34.50	20231020	0.31	N	039130	500	80 억		2314000	N	N	0	N	00	N
63	20240722	110440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54100	-1000	5	-1.81	1321962400	24214	52.61	55300	55300	54100	71600	38600	55100	54594.96	14.43	0	-3592	55700	55400	55200	54900	54700	55350	54850	80	16500	500	41870	100	1	16039185	8677	18.45	4.25	12	0.15	2932.00	12740.00	70600	20240325	-23.37	40150	20231020	34.74	70600	-23.37	20240325	50600	6.92	20240104	70600	-23.37	20240325	40150	34.74	20231020	0.31	N	039130	500	80 억		2314000	N	N	0	N	00	N
64	20240722	100440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54200	-900	5	-1.63	975966900	17838	38.75	55300	55300	54200	71600	38600	55100	54712.80	14.43	0	-2487	55700	55400	55200	54900	54700	55350	54850	80	16500	500	41870	100	1	16039185	8693	18.49	4.25	12	0.11	2932.00	12740.00	70600	20240325	-23.23	40150	20231020	34.99	70600	-23.23	20240325	50600	7.11	20240104	70600	-23.23	20240325	40150	34.99	20231020	0.31	N	039130	500	80 억		2314000	N	N	0	N	00	N
65	20240722	090438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54900	-200	5	-0.36	55419500	1006	2.19	55300	55300	54900	71600	38600	55100	55088.97	14.43	0	-155	55700	55400	55200	54900	54700	55350	54850	80	16500	500	41870	100	1	16039185	8806	18.72	4.31	12	0.01	2932.00	12740.00	70600	20240325	-22.24	40150	20231020	36.74	70600	-22.24	20240325	50600	8.50	20240104	70600	-22.24	20240325	40150	36.74	20231020	0.31	N	039130	500	80 억		2314000	N	N	0	N	00	N
66	20240719	160432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55100	-500	5	-0.90	2524610900	45826	82.22	55100	55500	55000	72200	39000	55600	55091.23	14.44	0	-6597	56733	56166	55833	55266	54933	56000	55100	80	16600	500	42250	100	1	16039185	8838	18.79	4.32	12	0.29	2932.00	12740.00	70600	20240325	-21.95	40150	20231020	37.24	70600	-21.95	20240325	50600	8.89	20240104	70600	-21.95	20240325	40150	37.24	20231020	0.32	N	039130	500	80 억		2316474	N	N	232	N	00	N
67	20240719	150434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55000	-600	5	-1.08	2317996700	42074	75.49	55100	55500	55000	72200	39000	55600	55093.33	14.44	0	-7076	56733	56166	55833	55266	54933	56000	55100	80	16600	500	42250	100	1	16039185	8822	18.76	4.32	12	0.26	2932.00	12740.00	70600	20240325	-22.10	40150	20231020	36.99	70600	-22.10	20240325	50600	8.70	20240104	70600	-22.10	20240325	40150	36.99	20231020	0.32	N	039130	500	80 억		2316474	N	N	232	N	00	N
68	20240719	140437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55000	-600	5	-1.08	2076216000	37681	67.60	55100	55500	55000	72200	39000	55600	55099.81	14.44	0	-6906	56733	56166	55833	55266	54933	56000	55100	80	16600	500	42250	100	1	16039185	8822	18.76	4.32	12	0.23	2932.00	12740.00	70600	20240325	-22.10	40150	20231020	36.99	70600	-22.10	20240325	50600	8.70	20240104	70600	-22.10	20240325	40150	36.99	20231020	0.32	N	039130	500	80 억		2316474	N	N	232	N	00	N
69	20240719	130431	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55000	-600	5	-1.08	1767889300	32077	57.55	55100	55500	55000	72200	39000	55600	55113.92	14.44	0	-6505	56733	56166	55833	55266	54933	56000	55100	80	16600	500	42250	100	1	16039185	8822	18.76	4.32	12	0.20	2932.00	12740.00	70600	20240325	-22.10	40150	20231020	36.99	70600	-22.10	20240325	50600	8.70	20240104	70600	-22.10	20240325	40150	36.99	20231020	0.32	N	039130	500	80 억		2316474	N	N	232	N	00	N
70	20240719	120431	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55100	-500	5	-0.90	1409203600	25560	45.86	55100	55500	55000	72200	39000	55600	55133.16	14.44	0	-5882	56733	56166	55833	55266	54933	56000	55100	80	16600	500	42250	100	1	16039185	8838	18.79	4.32	12	0.16	2932.00	12740.00	70600	20240325	-21.95	40150	20231020	37.24	70600	-21.95	20240325	50600	8.89	20240104	70600	-21.95	20240325	40150	37.24	20231020	0.32	N	039130	500	80 억		2316474	N	N	232	N	00	N
71	20240719	110434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55000	-600	5	-1.08	1184378100	21477	38.53	55100	55500	55000	72200	39000	55600	55146.35	14.44	0	-4656	56733	56166	55833	55266	54933	56000	55100	80	16600	500	42250	100	1	16039185	8822	18.76	4.32	12	0.13	2932.00	12740.00	70600	20240325	-22.10	40150	20231020	36.99	70600	-22.10	20240325	50600	8.70	20240104	70600	-22.10	20240325	40150	36.99	20231020	0.32	N	039130	500	80 억		2316474	N	N	232	N	00	N
72	20240719	100359	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55200	-400	5	-0.72	657778500	11926	21.40	55100	55500	55100	72200	39000	55600	55155.00	14.44	0	-363	56733	56166	55833	55266	54933	56000	55100	80	16600	500	42250	100	1	16039185	8854	18.83	4.33	12	0.07	2932.00	12740.00	70600	20240325	-21.81	40150	20231020	37.48	70600	-21.81	20240325	50600	9.09	20240104	70600	-21.81	20240325	40150	37.48	20231020	0.32	N	039130	500	80 억		2316474	N	N	232	N	00	N
73	20240719	090444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55100	-500	5	-0.90	177273500	3213	5.76	55100	55500	55100	72200	39000	55600	55173.83	14.44	0	870	56733	56166	55833	55266	54933	56000	55100	80	16600	500	42250	100	1	16039185	8838	18.79	4.32	12	0.02	2932.00	12740.00	70600	20240325	-21.95	40150	20231020	37.24	70600	-21.95	20240325	50600	8.89	20240104	70600	-21.95	20240325	40150	37.24	20231020	0.32	N	039130	500	80 억		2316474	N	N	232	N	00	N
74	20240718	160426	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55600	-800	5	-1.42	3094560400	55552	66.04	56200	56400	55500	73300	39500	56400	55705.80	14.45	0	-394	57200	56800	56400	56000	55600	56600	55800	80	16900	500	42860	100	1	16039185	8918	18.96	4.36	12	0.35	2932.00	12740.00	70600	20240325	-21.25	40150	20231020	38.48	70600	-21.25	20240325	50600	9.88	20240104	70600	-21.25	20240325	40150	38.48	20231020	0.29	N	039130	500	80 억		2318118	N	N	232	N	00	N
75	20240718	150431	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55600	-800	5	-1.42	2801549000	50282	59.77	56200	56400	55500	73300	39500	56400	55716.74	14.45	0	155	57200	56800	56400	56000	55600	56600	55800	80	16900	500	42860	100	1	16039185	8918	18.96	4.36	12	0.31	2932.00	12740.00	70600	20240325	-21.25	40150	20231020	38.48	70600	-21.25	20240325	50600	9.88	20240104	70600	-21.25	20240325	40150	38.48	20231020	0.29	N	039130	500	80 억		2318118	N	N	152	N	00	N
76	20240718	140428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55600	-800	5	-1.42	2494530100	44761	53.21	56200	56400	55500	73300	39500	56400	55729.99	14.45	0	113	57200	56800	56400	56000	55600	56600	55800	80	16900	500	42860	100	1	16039185	8918	18.96	4.36	12	0.28	2932.00	12740.00	70600	20240325	-21.25	40150	20231020	38.48	70600	-21.25	20240325	50600	9.88	20240104	70600	-21.25	20240325	40150	38.48	20231020	0.29	N	039130	500	80 억		2318118	N	N	152	N	00	N
77	20240718	130429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55700	-700	5	-1.24	1905758500	34174	40.62	56200	56400	55500	73300	39500	56400	55766.33	14.45	0	1885	57200	56800	56400	56000	55600	56600	55800	80	16900	500	42860	100	1	16039185	8934	19.00	4.37	12	0.21	2932.00	12740.00	70600	20240325	-21.10	40150	20231020	38.73	70600	-21.10	20240325	50600	10.08	20240104	70600	-21.10	20240325	40150	38.73	20231020	0.29	N	039130	500	80 억		2318118	N	N	152	N	00	N
78	20240718	120429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55900	-500	5	-0.89	1630200700	29234	34.75	56200	56400	55500	73300	39500	56400	55763.86	14.45	0	762	57200	56800	56400	56000	55600	56600	55800	80	16900	500	42860	100	1	16039185	8966	19.07	4.39	12	0.18	2932.00	12740.00	70600	20240325	-20.82	40150	20231020	39.23	70600	-20.82	20240325	50600	10.47	20240104	70600	-20.82	20240325	40150	39.23	20231020	0.29	N	039130	500	80 억		2318118	N	N	152	N	00	N
79	20240718	110432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55600	-800	5	-1.42	1386757700	24865	29.56	56200	56400	55500	73300	39500	56400	55771.47	14.45	0	-372	57200	56800	56400	56000	55600	56600	55800	80	16900	500	42860	100	1	16039185	8918	18.96	4.36	12	0.16	2932.00	12740.00	70600	20240325	-21.25	40150	20231020	38.48	70600	-21.25	20240325	50600	9.88	20240104	70600	-21.25	20240325	40150	38.48	20231020	0.29	N	039130	500	80 억		2318118	N	N	152	N	00	N
80	20240718	100432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55800	-600	5	-1.06	948863700	17013	20.22	56200	56400	55500	73300	39500	56400	55772.86	14.45	0	-1539	57200	56800	56400	56000	55600	56600	55800	80	16900	500	42860	100	1	16039185	8950	19.03	4.38	12	0.11	2932.00	12740.00	70600	20240325	-20.96	40150	20231020	38.98	70600	-20.96	20240325	50600	10.28	20240104	70600	-20.96	20240325	40150	38.98	20231020	0.29	N	039130	500	80 억		2318118	N	N	152	N	00	N
81	20240718	090434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55900	-500	5	-0.89	131021800	2335	2.78	56200	56400	55600	73300	39500	56400	56112.12	14.45	0	630	57200	56800	56400	56000	55600	56600	55800	80	16900	500	42860	100	1	16039185	8966	19.07	4.39	12	0.01	2932.00	12740.00	70600	20240325	-20.82	40150	20231020	39.23	70600	-20.82	20240325	50600	10.47	20240104	70600	-20.82	20240325	40150	39.23	20231020	0.29	N	039130	500	80 억		2318118	N	N	152	N	00	N
82	20240717	160450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56400	-100	5	-0.18	4728876400	83861	93.57	56600	56800	56000	73400	39600	56500	56389.46	13.85	0	1851	57700	57100	56400	55800	55100	56750	55450	80	16900	500	42940	100	1	16039185	9046	19.24	4.43	12	0.52	2932.00	12740.00	70600	20240325	-20.11	40150	20231020	40.47	70600	-20.11	20240325	50600	11.46	20240104	70600	-20.11	20240325	40150	40.47	20231020	0.29	N	039130	500	80 억		2221207	N	N	152	N	00	N
83	20240717	150452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56400	-100	5	-0.18	4325819700	76716	85.60	56600	56800	56000	73400	39600	56500	56387.45	13.85	0	3792	57700	57100	56400	55800	55100	56750	55450	80	16900	500	42940	100	1	16039185	9046	19.24	4.43	12	0.48	2932.00	12740.00	70600	20240325	-20.11	40150	20231020	40.47	70600	-20.11	20240325	50600	11.46	20240104	70600	-20.11	20240325	40150	40.47	20231020	0.29	N	039130	500	80 억		2221207	N	N	225	N	00	N
84	20240717	140449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	0	3	0.00	3185399900	56500	63.04	56600	56800	56000	73400	39600	56500	56378.76	13.85	0	4222	57700	57100	56400	55800	55100	56750	55450	80	16900	500	42940	100	1	16039185	9062	19.27	4.43	12	0.35	2932.00	12740.00	70600	20240325	-19.97	40150	20231020	40.72	70600	-19.97	20240325	50600	11.66	20240104	70600	-19.97	20240325	40150	40.72	20231020	0.29	N	039130	500	80 억		2221207	N	N	225	N	00	N
85	20240717	130448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	100	2	0.18	2725369100	48360	53.96	56600	56800	56000	73400	39600	56500	56355.85	13.85	0	5872	57700	57100	56400	55800	55100	56750	55450	80	16900	500	42940	100	1	16039185	9078	19.30	4.44	12	0.30	2932.00	12740.00	70600	20240325	-19.83	40150	20231020	40.97	70600	-19.83	20240325	50600	11.86	20240104	70600	-19.83	20240325	40150	40.97	20231020	0.29	N	039130	500	80 억		2221207	N	N	225	N	00	N
86	20240717	120450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	0	3	0.00	2091101900	37142	41.44	56600	56700	56000	73400	39600	56500	56300.20	13.85	0	4626	57700	57100	56400	55800	55100	56750	55450	80	16900	500	42940	100	1	16039185	9062	19.27	4.43	12	0.23	2932.00	12740.00	70600	20240325	-19.97	40150	20231020	40.72	70600	-19.97	20240325	50600	11.66	20240104	70600	-19.97	20240325	40150	40.72	20231020	0.29	N	039130	500	80 억		2221207	N	N	225	N	00	N
87	20240717	110449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	-200	5	-0.35	1411237600	25100	28.01	56600	56700	56000	73400	39600	56500	56224.61	13.85	0	4348	57700	57100	56400	55800	55100	56750	55450	80	16900	500	42940	100	1	16039185	9030	19.20	4.42	12	0.16	2932.00	12740.00	70600	20240325	-20.25	40150	20231020	40.22	70600	-20.25	20240325	50600	11.26	20240104	70600	-20.25	20240325	40150	40.22	20231020	0.29	N	039130	500	80 억		2221207	N	N	225	N	00	N
88	20240717	100449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56100	-400	5	-0.71	753450900	13382	14.93	56600	56700	56000	73400	39600	56500	56303.31	13.85	0	3467	57700	57100	56400	55800	55100	56750	55450	80	16900	500	42940	100	1	16039185	8998	19.13	4.40	12	0.08	2932.00	12740.00	70600	20240325	-20.54	40150	20231020	39.73	70600	-20.54	20240325	50600	10.87	20240104	70600	-20.54	20240325	40150	39.73	20231020	0.29	N	039130	500	80 억		2221207	N	N	225	N	00	N
89	20240717	090400	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	0	3	0.00	50535700	894	1.00	56600	56700	56400	73400	39600	56500	56527.63	13.85	0	-71	57700	57100	56400	55800	55100	56750	55450	80	16900	500	42940	100	1	16039185	9062	19.27	4.43	12	0.01	2932.00	12740.00	70600	20240325	-19.97	40150	20231020	40.72	70600	-19.97	20240325	50600	11.66	20240104	70600	-19.97	20240325	40150	40.72	20231020	0.29	N	039130	500	80 억		2221207	N	N	225	N	00	N
90	20240716	160450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	-500	5	-0.88	5039330700	89591	105.72	56600	57000	55700	74100	39900	57000	56248.04	13.82	0	-24587	58133	57566	56933	56366	55733	57250	56050	80	17100	500	43320	100	1	16039185	9062	19.27	4.43	12	0.56	2932.00	12740.00	70600	20240325	-19.97	40150	20231020	40.72	70600	-19.97	20240325	50600	11.66	20240104	70600	-19.97	20240325	40150	40.72	20231020	0.30	N	039130	500	80 억		2217092	N	N	225	N	00	N
91	20240716	150454	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	-500	5	-0.88	4718194100	83904	99.01	56600	57000	55700	74100	39900	57000	56233.24	13.82	0	-22945	58133	57566	56933	56366	55733	57250	56050	80	17100	500	43320	100	1	16039185	9062	19.27	4.43	12	0.52	2932.00	12740.00	70600	20240325	-19.97	40150	20231020	40.72	70600	-19.97	20240325	50600	11.66	20240104	70600	-19.97	20240325	40150	40.72	20231020	0.30	N	039130	500	80 억		2217092	N	N	218	N	00	N
92	20240716	140453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	-700	5	-1.23	4083323400	72650	85.73	56600	57000	55700	74100	39900	57000	56205.42	13.82	0	-26002	58133	57566	56933	56366	55733	57250	56050	80	17100	500	43320	100	1	16039185	9030	19.20	4.42	12	0.45	2932.00	12740.00	70600	20240325	-20.25	40150	20231020	40.22	70600	-20.25	20240325	50600	11.26	20240104	70600	-20.25	20240325	40150	40.22	20231020	0.30	N	039130	500	80 억		2217092	N	N	218	N	00	N
93	20240716	130453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	-700	5	-1.23	3542694700	63074	74.43	56600	57000	55700	74100	39900	57000	56167.27	13.82	0	-26166	58133	57566	56933	56366	55733	57250	56050	80	17100	500	43320	100	1	16039185	9030	19.20	4.42	12	0.39	2932.00	12740.00	70600	20240325	-20.25	40150	20231020	40.22	70600	-20.25	20240325	50600	11.26	20240104	70600	-20.25	20240325	40150	40.22	20231020	0.30	N	039130	500	80 억		2217092	N	N	218	N	00	N
94	20240716	120452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	-800	5	-1.40	3132866500	55782	65.82	56600	57000	55700	74100	39900	57000	56162.68	13.82	0	-22890	58133	57566	56933	56366	55733	57250	56050	80	17100	500	43320	100	1	16039185	9014	19.17	4.41	12	0.35	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.30	N	039130	500	80 억		2217092	N	N	218	N	00	N
95	20240716	110453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	-700	5	-1.23	2755607700	49061	57.89	56600	57000	55700	74100	39900	57000	56166.97	13.82	0	-19638	58133	57566	56933	56366	55733	57250	56050	80	17100	500	43320	100	1	16039185	9030	19.20	4.42	12	0.31	2932.00	12740.00	70600	20240325	-20.25	40150	20231020	40.22	70600	-20.25	20240325	50600	11.26	20240104	70600	-20.25	20240325	40150	40.22	20231020	0.30	N	039130	500	80 억		2217092	N	N	218	N	00	N
96	20240716	100452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55900	-1100	5	-1.93	1950134300	34682	40.93	56600	57000	55700	74100	39900	57000	56229.00	13.82	0	-15069	58133	57566	56933	56366	55733	57250	56050	80	17100	500	43320	100	1	16039185	8966	19.07	4.39	12	0.22	2932.00	12740.00	70600	20240325	-20.82	40150	20231020	39.23	70600	-20.82	20240325	50600	10.47	20240104	70600	-20.82	20240325	40150	39.23	20231020	0.30	N	039130	500	80 억		2217092	N	N	218	N	00	N
97	20240716	090450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	-200	5	-0.35	55822600	985	1.16	56600	56900	56500	74100	39900	57000	56672.69	13.82	0	-240	58133	57566	56933	56366	55733	57250	56050	80	17100	500	43320	100	1	16039185	9110	19.37	4.46	12	0.01	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.30	N	039130	500	80 억		2217092	N	N	218	N	00	N
98	20240715	160445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-300	5	-0.52	4822694100	84718	161.39	57300	57500	56300	74400	40200	57300	56926.44	13.58	0	-12169	58033	57666	57033	56666	56033	57850	56850	80	17100	500	43540	100	1	16039185	9142	19.44	4.47	12	0.53	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.32	N	039130	500	80 억		2178748	N	N	218	N	00	N
99	20240715	150447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57200	-100	5	-0.17	3776431000	66454	126.60	57300	57400	56300	74400	40200	57300	56827.75	13.58	0	-8000	58033	57666	57033	56666	56033	57850	56850	80	17100	500	43540	100	1	16039185	9174	19.51	4.49	12	0.41	2932.00	12740.00	70600	20240325	-18.98	40150	20231020	42.47	70600	-18.98	20240325	50600	13.04	20240104	70600	-18.98	20240325	40150	42.47	20231020	0.32	N	039130	500	80 억		2178748	N	N	251	N	00	N
100	20240715	140447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-300	5	-0.52	3290493500	57953	110.40	57300	57400	56300	74400	40200	57300	56778.66	13.58	0	-5834	58033	57666	57033	56666	56033	57850	56850	80	17100	500	43540	100	1	16039185	9142	19.44	4.47	12	0.36	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.32	N	039130	500	80 억		2178748	N	N	251	N	00	N
101	20240715	130447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-300	5	-0.52	2515610800	44358	84.50	57300	57400	56300	74400	40200	57300	56711.55	13.58	0	-2610	58033	57666	57033	56666	56033	57850	56850	80	17100	500	43540	100	1	16039185	9142	19.44	4.47	12	0.28	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.32	N	039130	500	80 억		2178748	N	N	251	N	00	N
102	20240715	120448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-300	5	-0.52	2237541500	39479	75.21	57300	57400	56300	74400	40200	57300	56676.75	13.58	0	-2482	58033	57666	57033	56666	56033	57850	56850	80	17100	500	43540	100	1	16039185	9142	19.44	4.47	12	0.25	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.32	N	039130	500	80 억		2178748	N	N	251	N	00	N
103	20240715	110447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	-500	5	-0.87	1750168500	30919	58.90	57300	57400	56300	74400	40200	57300	56604.95	13.58	0	-395	58033	57666	57033	56666	56033	57850	56850	80	17100	500	43540	100	1	16039185	9110	19.37	4.46	12	0.19	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.32	N	039130	500	80 억		2178748	N	N	251	N	00	N
104	20240715	100448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	-700	5	-1.22	1100524000	19429	37.01	57300	57400	56500	74400	40200	57300	56643.37	13.58	0	2323	58033	57666	57033	56666	56033	57850	56850	80	17100	500	43540	100	1	16039185	9078	19.30	4.44	12	0.12	2932.00	12740.00	70600	20240325	-19.83	40150	20231020	40.97	70600	-19.83	20240325	50600	11.86	20240104	70600	-19.83	20240325	40150	40.97	20231020	0.32	N	039130	500	80 억		2178748	N	N	251	N	00	N
105	20240715	090448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57200	-100	5	-0.17	54700800	955	1.82	57300	57400	57200	74400	40200	57300	57278.32	13.58	0	43	58033	57666	57033	56666	56033	57850	56850	80	17100	500	43540	100	1	16039185	9174	19.51	4.49	12	0.01	2932.00	12740.00	70600	20240325	-18.98	40150	20231020	42.47	70600	-18.98	20240325	50600	13.04	20240104	70600	-18.98	20240325	40150	42.47	20231020	0.32	N	039130	500	80 억		2178748	N	N	251	N	00	N
106	20240712	160443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	0	3	0.00	2990322400	52459	48.16	56800	57400	56400	74400	40200	57300	57002.62	13.43	0	-6867	58100	57700	56900	56500	55700	57900	56700	80	17100	500	43540	100	1	16039185	9190	19.54	4.50	12	0.33	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.33	N	039130	500	80 억		2154220	N	N	251	N	00	N
107	20240712	150446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	0	3	0.00	2444984900	42946	39.43	56800	57400	56400	74400	40200	57300	56931.61	13.43	0	-6334	58100	57700	56900	56500	55700	57900	56700	80	17100	500	43540	100	1	16039185	9190	19.54	4.50	12	0.27	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.33	N	039130	500	80 억		2154220	N	N	859	N	00	N
108	20240712	140449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-300	5	-0.52	1765169100	31064	28.52	56800	57100	56400	74400	40200	57300	56823.63	13.43	0	-5492	58100	57700	56900	56500	55700	57900	56700	80	17100	500	43540	100	1	16039185	9142	19.44	4.47	12	0.19	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.33	N	039130	500	80 억		2154220	N	N	859	N	00	N
109	20240712	130445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-300	5	-0.52	1541469800	27138	24.92	56800	57100	56400	74400	40200	57300	56801.16	13.43	0	-4800	58100	57700	56900	56500	55700	57900	56700	80	17100	500	43540	100	1	16039185	9142	19.44	4.47	12	0.17	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.33	N	039130	500	80 억		2154220	N	N	859	N	00	N
110	20240712	120446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-300	5	-0.52	1267634300	22325	20.50	56800	57100	56400	74400	40200	57300	56780.93	13.43	0	-4243	58100	57700	56900	56500	55700	57900	56700	80	17100	500	43540	100	1	16039185	9142	19.44	4.47	12	0.14	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.33	N	039130	500	80 억		2154220	N	N	859	N	00	N
111	20240712	110444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	-400	5	-0.70	1047703900	18460	16.95	56800	57100	56400	74400	40200	57300	56755.36	13.43	0	-3216	58100	57700	56900	56500	55700	57900	56700	80	17100	500	43540	100	1	16039185	9126	19.41	4.47	12	0.12	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.33	N	039130	500	80 억		2154220	N	N	859	N	00	N
112	20240712	100446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	-800	5	-1.40	599743400	10589	9.72	56800	57000	56400	74400	40200	57300	56638.34	13.43	0	-2151	58100	57700	56900	56500	55700	57900	56700	80	17100	500	43540	100	1	16039185	9062	19.27	4.43	12	0.07	2932.00	12740.00	70600	20240325	-19.97	40150	20231020	40.72	70600	-19.97	20240325	50600	11.66	20240104	70600	-19.97	20240325	40150	40.72	20231020	0.33	N	039130	500	80 억		2154220	N	N	859	N	00	N
113	20240712	090444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	-500	5	-0.87	60816000	1071	0.98	56800	56800	56700	74400	40200	57300	56784.31	13.43	0	187	58100	57700	56900	56500	55700	57900	56700	80	17100	500	43540	100	1	16039185	9110	19.37	4.46	12	0.01	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.33	N	039130	500	80 억		2154220	N	N	859	N	00	N
114	20240711	160442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	300	2	0.53	6182398600	108767	205.76	57200	57300	56100	74100	39900	57000	56840.75	13.32	0	-28009	57800	57400	56700	56300	55600	57600	56500	80	17100	500	43320	100	1	16039185	9190	19.54	4.50	12	0.68	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.34	N	039130	500	80 억		2136256	N	N	859	N	00	N
115	20240711	150446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57200	200	2	0.35	4730470800	83417	157.80	57200	57300	56100	74100	39900	57000	56708.71	13.32	0	-18346	57800	57400	56700	56300	55600	57600	56500	80	17100	500	43320	100	1	16039185	9174	19.51	4.49	12	0.52	2932.00	12740.00	70600	20240325	-18.98	40150	20231020	42.47	70600	-18.98	20240325	50600	13.04	20240104	70600	-18.98	20240325	40150	42.47	20231020	0.34	N	039130	500	80 억		2136256	N	N	372	N	00	N
116	20240711	140446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-300	5	-0.53	3232184400	57134	108.08	57200	57200	56100	74100	39900	57000	56572.00	13.32	0	-14771	57800	57400	56700	56300	55600	57600	56500	80	17100	500	43320	100	1	16039185	9094	19.34	4.45	12	0.36	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.34	N	039130	500	80 억		2136256	N	N	372	N	00	N
117	20240711	130444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-300	5	-0.53	2583609100	45698	86.45	57200	57200	56100	74100	39900	57000	56536.59	13.32	0	-12965	57800	57400	56700	56300	55600	57600	56500	80	17100	500	43320	100	1	16039185	9094	19.34	4.45	12	0.28	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.34	N	039130	500	80 억		2136256	N	N	372	N	00	N
118	20240711	120445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	-400	5	-0.70	2213625600	39172	74.10	57200	57200	56100	74100	39900	57000	56510.41	13.32	0	-11482	57800	57400	56700	56300	55600	57600	56500	80	17100	500	43320	100	1	16039185	9078	19.30	4.44	12	0.24	2932.00	12740.00	70600	20240325	-19.83	40150	20231020	40.97	70600	-19.83	20240325	50600	11.86	20240104	70600	-19.83	20240325	40150	40.97	20231020	0.34	N	039130	500	80 억		2136256	N	N	372	N	00	N
119	20240711	110443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-300	5	-0.53	1769231800	31331	59.27	57200	57200	56100	74100	39900	57000	56469.05	13.32	0	-9209	57800	57400	56700	56300	55600	57600	56500	80	17100	500	43320	100	1	16039185	9094	19.34	4.45	12	0.20	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.34	N	039130	500	80 억		2136256	N	N	372	N	00	N
120	20240711	100443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	-500	5	-0.88	1157600400	20535	38.85	57200	57200	56100	74100	39900	57000	56372.07	13.32	0	-6621	57800	57400	56700	56300	55600	57600	56500	80	17100	500	43320	100	1	16039185	9062	19.27	4.43	12	0.13	2932.00	12740.00	70600	20240325	-19.97	40150	20231020	40.72	70600	-19.97	20240325	50600	11.66	20240104	70600	-19.97	20240325	40150	40.72	20231020	0.34	N	039130	500	80 억		2136256	N	N	372	N	00	N
121	20240711	090441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	-700	5	-1.23	248528300	4392	8.31	57200	57200	56300	74100	39900	57000	56586.59	13.32	0	-3005	57800	57400	56700	56300	55600	57600	56500	80	17100	500	43320	100	1	16039185	9030	19.20	4.42	12	0.03	2932.00	12740.00	70600	20240325	-20.25	40150	20231020	40.22	70600	-20.25	20240325	50600	11.26	20240104	70600	-20.25	20240325	40150	40.22	20231020	0.34	N	039130	500	80 억		2136256	N	N	372	N	00	N
122	20240710	160442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	500	2	0.88	2993070700	52777	75.36	56000	57100	56000	73400	39600	56500	56711.59	13.19	0	2690	57233	56866	56333	55966	55433	57050	56150	80	16900	500	42940	100	1	16039185	9142	19.44	4.47	12	0.33	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.33	N	039130	500	80 억		2115823	N	N	372	N	00	N
123	20240710	150444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	500	2	0.88	2705490200	47734	68.16	56000	57100	56000	73400	39600	56500	56678.47	13.19	0	5064	57233	56866	56333	55966	55433	57050	56150	80	16900	500	42940	100	1	16039185	9142	19.44	4.47	12	0.30	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.33	N	039130	500	80 억		2115823	N	N	4	N	00	N
124	20240710	140441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	400	2	0.71	2362698800	41722	59.57	56000	57100	56000	73400	39600	56500	56629.57	13.19	0	4875	57233	56866	56333	55966	55433	57050	56150	80	16900	500	42940	100	1	16039185	9126	19.41	4.47	12	0.26	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.33	N	039130	500	80 억		2115823	N	N	4	N	00	N
125	20240710	130442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	500	2	0.88	2147146300	37938	54.17	56000	57100	56000	73400	39600	56500	56596.19	13.19	0	5260	57233	56866	56333	55966	55433	57050	56150	80	16900	500	42940	100	1	16039185	9142	19.44	4.47	12	0.24	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.33	N	039130	500	80 억		2115823	N	N	4	N	00	N
126	20240710	120443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	400	2	0.71	1692447400	29962	42.78	56000	57000	56000	73400	39600	56500	56486.46	13.19	0	4136	57233	56866	56333	55966	55433	57050	56150	80	16900	500	42940	100	1	16039185	9126	19.41	4.47	12	0.19	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.33	N	039130	500	80 억		2115823	N	N	4	N	00	N
127	20240710	110443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	400	2	0.71	1326026800	23519	33.58	56000	56900	56000	73400	39600	56500	56381.09	13.19	0	3899	57233	56866	56333	55966	55433	57050	56150	80	16900	500	42940	100	1	16039185	9126	19.41	4.47	12	0.15	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.33	N	039130	500	80 억		2115823	N	N	4	N	00	N
128	20240710	100439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56400	-100	5	-0.18	604399800	10747	15.35	56000	56500	56000	73400	39600	56500	56238.93	13.19	0	2876	57233	56866	56333	55966	55433	57050	56150	80	16900	500	42940	100	1	16039185	9046	19.24	4.43	12	0.07	2932.00	12740.00	70600	20240325	-20.11	40150	20231020	40.47	70600	-20.11	20240325	50600	11.46	20240104	70600	-20.11	20240325	40150	40.47	20231020	0.33	N	039130	500	80 억		2115823	N	N	4	N	00	N
129	20240710	090442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	-300	5	-0.53	78043500	1390	1.98	56000	56500	56000	73400	39600	56500	56146.40	13.19	0	-316	57233	56866	56333	55966	55433	57050	56150	80	16900	500	42940	100	1	16039185	9014	19.17	4.41	12	0.01	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.33	N	039130	500	80 억		2115823	N	N	4	N	00	N
130	20240709	160441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	700	2	1.25	3938771100	69963	178.54	55900	56700	55800	72500	39100	55800	56297.91	13.02	0	-12207	56266	56032	55566	55332	54866	56150	55450	80	16700	500	42400	100	1	16039185	9062	19.27	4.43	12	0.44	2932.00	12740.00	70600	20240325	-19.97	40150	20231020	40.72	70600	-19.97	20240325	50600	11.66	20240104	70600	-19.97	20240325	40150	40.72	20231020	0.34	N	039130	500	80 억		2088124	N	N	4	N	00	N
131	20240709	150441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56400	600	2	1.08	3421305000	60812	155.19	55900	56500	55800	72500	39100	55800	56260.36	13.02	0	-9533	56266	56032	55566	55332	54866	56150	55450	80	16700	500	42400	100	1	16039185	9046	19.24	4.43	12	0.38	2932.00	12740.00	70600	20240325	-20.11	40150	20231020	40.47	70600	-20.11	20240325	50600	11.46	20240104	70600	-20.11	20240325	40150	40.47	20231020	0.34	N	039130	500	80 억		2088124	N	N	231	N	00	N
132	20240709	140442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	400	2	0.72	2651783700	47162	120.35	55900	56400	55800	72500	39100	55800	56227.13	13.02	0	-6336	56266	56032	55566	55332	54866	56150	55450	80	16700	500	42400	100	1	16039185	9014	19.17	4.41	12	0.29	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.34	N	039130	500	80 억		2088124	N	N	231	N	00	N
133	20240709	130443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	500	2	0.90	2255691600	40121	102.39	55900	56400	55800	72500	39100	55800	56222.22	13.02	0	-4718	56266	56032	55566	55332	54866	56150	55450	80	16700	500	42400	100	1	16039185	9030	19.20	4.42	12	0.25	2932.00	12740.00	70600	20240325	-20.25	40150	20231020	40.22	70600	-20.25	20240325	50600	11.26	20240104	70600	-20.25	20240325	40150	40.22	20231020	0.34	N	039130	500	80 억		2088124	N	N	231	N	00	N
134	20240709	120444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	400	2	0.72	1821071400	32398	82.68	55900	56400	55800	72500	39100	55800	56209.38	13.02	0	-4073	56266	56032	55566	55332	54866	56150	55450	80	16700	500	42400	100	1	16039185	9014	19.17	4.41	12	0.20	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.34	N	039130	500	80 억		2088124	N	N	231	N	00	N
135	20240709	110443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	400	2	0.72	1546365300	27515	70.22	55900	56400	55800	72500	39100	55800	56200.81	13.02	0	-3162	56266	56032	55566	55332	54866	56150	55450	80	16700	500	42400	100	1	16039185	9014	19.17	4.41	12	0.17	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.34	N	039130	500	80 억		2088124	N	N	231	N	00	N
136	20240709	100442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	400	2	0.72	787018100	14007	35.74	55900	56400	55800	72500	39100	55800	56187.48	13.02	0	144	56266	56032	55566	55332	54866	56150	55450	80	16700	500	42400	100	1	16039185	9014	19.17	4.41	12	0.09	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.34	N	039130	500	80 억		2088124	N	N	231	N	00	N
137	20240709	090441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	400	2	0.72	104143400	1859	4.74	55900	56200	55800	72500	39100	55800	56021.19	13.02	0	575	56266	56032	55566	55332	54866	56150	55450	80	16700	500	42400	100	1	16039185	9014	19.17	4.41	12	0.01	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.34	N	039130	500	80 억		2088124	N	N	231	N	00	N
138	20240708	160438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55800	300	2	0.54	2165644000	38955	58.62	55300	55800	55100	72100	38900	55500	55593.13	13.03	0	-1910	56166	55832	55566	55232	54966	55700	55100	80	16600	500	42180	100	1	16039185	8950	19.03	4.38	12	0.24	2932.00	12740.00	70600	20240325	-20.96	40150	20231020	38.98	70600	-20.96	20240325	50600	10.28	20240104	70600	-20.96	20240325	40150	38.98	20231020	0.34	N	039130	500	80 억		2089204	N	N	231	N	00	N
139	20240708	150440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55600	100	2	0.18	1757128600	31623	47.59	55300	55800	55100	72100	38900	55500	55564.89	13.03	0	-4436	56166	55832	55566	55232	54966	55700	55100	80	16600	500	42180	100	1	16039185	8918	18.96	4.36	12	0.20	2932.00	12740.00	70600	20240325	-21.25	40150	20231020	38.48	70600	-21.25	20240325	50600	9.88	20240104	70600	-21.25	20240325	40150	38.48	20231020	0.34	N	039130	500	80 억		2089204	N	N	63	N	00	N
140	20240708	140441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55500	0	3	0.00	1530574000	27544	41.45	55300	55800	55100	72100	38900	55500	55568.33	13.03	0	-3761	56166	55832	55566	55232	54966	55700	55100	80	16600	500	42180	100	1	16039185	8902	18.93	4.36	12	0.17	2932.00	12740.00	70600	20240325	-21.39	40150	20231020	38.23	70600	-21.39	20240325	50600	9.68	20240104	70600	-21.39	20240325	40150	38.23	20231020	0.34	N	039130	500	80 억		2089204	N	N	63	N	00	N
141	20240708	130438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55500	0	3	0.00	1312587200	23621	35.54	55300	55800	55100	72100	38900	55500	55568.66	13.03	0	-4275	56166	55832	55566	55232	54966	55700	55100	80	16600	500	42180	100	1	16039185	8902	18.93	4.36	12	0.15	2932.00	12740.00	70600	20240325	-21.39	40150	20231020	38.23	70600	-21.39	20240325	50600	9.68	20240104	70600	-21.39	20240325	40150	38.23	20231020	0.34	N	039130	500	80 억		2089204	N	N	63	N	00	N
142	20240708	120440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55600	100	2	0.18	958642600	17259	25.97	55300	55800	55100	72100	38900	55500	55544.50	13.03	0	-4260	56166	55832	55566	55232	54966	55700	55100	80	16600	500	42180	100	1	16039185	8918	18.96	4.36	12	0.11	2932.00	12740.00	70600	20240325	-21.25	40150	20231020	38.48	70600	-21.25	20240325	50600	9.88	20240104	70600	-21.25	20240325	40150	38.48	20231020	0.34	N	039130	500	80 억		2089204	N	N	63	N	00	N
143	20240708	110438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55600	100	2	0.18	839386000	15116	22.75	55300	55800	55100	72100	38900	55500	55529.64	13.03	0	-4164	56166	55832	55566	55232	54966	55700	55100	80	16600	500	42180	100	1	16039185	8918	18.96	4.36	12	0.09	2932.00	12740.00	70600	20240325	-21.25	40150	20231020	38.48	70600	-21.25	20240325	50600	9.88	20240104	70600	-21.25	20240325	40150	38.48	20231020	0.34	N	039130	500	80 억		2089204	N	N	63	N	00	N
144	20240708	100439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55600	100	2	0.18	548590200	9883	14.87	55300	55800	55100	72100	38900	55500	55508.47	13.03	0	-3301	56166	55832	55566	55232	54966	55700	55100	80	16600	500	42180	100	1	16039185	8918	18.96	4.36	12	0.06	2932.00	12740.00	70600	20240325	-21.25	40150	20231020	38.48	70600	-21.25	20240325	50600	9.88	20240104	70600	-21.25	20240325	40150	38.48	20231020	0.34	N	039130	500	80 억		2089204	N	N	63	N	00	N
145	20240708	090439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55100	-400	5	-0.72	89067100	1612	2.43	55300	55400	55100	72100	38900	55500	55252.54	13.03	0	-1035	56166	55832	55566	55232	54966	55700	55100	80	16600	500	42180	100	1	16039185	8838	18.79	4.32	12	0.01	2932.00	12740.00	70600	20240325	-21.95	40150	20231020	37.24	70600	-21.95	20240325	50600	8.89	20240104	70600	-21.95	20240325	40150	37.24	20231020	0.34	N	039130	500	80 억		2089204	N	N	63	N	00	N
146	20240705	160437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55500	-200	5	-0.36	3680395100	66380	116.14	55600	55900	55300	72400	39000	55700	55444.34	13.10	0	-8950	56766	56232	55766	55232	54766	56000	55000	80	16700	500	42330	100	1	16039185	8902	18.93	4.36	12	0.41	2932.00	12740.00	70600	20240325	-21.39	40150	20231020	38.23	70600	-21.39	20240325	50600	9.68	20240104	70600	-21.39	20240325	40150	38.23	20231020	0.34	N	039130	500	80 억		2101907	N	N	63	N	00	N
147	20240705	150439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55500	-200	5	-0.36	3447699400	62184	108.80	55600	55900	55300	72400	39000	55700	55443.51	13.10	0	-8512	56766	56232	55766	55232	54766	56000	55000	80	16700	500	42330	100	1	16039185	8902	18.93	4.36	12	0.39	2932.00	12740.00	70600	20240325	-21.39	40150	20231020	38.23	70600	-21.39	20240325	50600	9.68	20240104	70600	-21.39	20240325	40150	38.23	20231020	0.34	N	039130	500	80 억		2101907	N	N	781	N	00	N
148	20240705	140439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55400	-300	5	-0.54	3048947700	54983	96.20	55600	55900	55300	72400	39000	55700	55452.55	13.10	0	-7814	56766	56232	55766	55232	54766	56000	55000	80	16700	500	42330	100	1	16039185	8886	18.89	4.35	12	0.34	2932.00	12740.00	70600	20240325	-21.53	40150	20231020	37.98	70600	-21.53	20240325	50600	9.49	20240104	70600	-21.53	20240325	40150	37.98	20231020	0.34	N	039130	500	80 억		2101907	N	N	781	N	00	N
149	20240705	130437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55500	-200	5	-0.36	2494711100	44987	78.71	55600	55900	55300	72400	39000	55700	55454.04	13.10	0	-3893	56766	56232	55766	55232	54766	56000	55000	80	16700	500	42330	100	1	16039185	8902	18.93	4.36	12	0.28	2932.00	12740.00	70600	20240325	-21.39	40150	20231020	38.23	70600	-21.39	20240325	50600	9.68	20240104	70600	-21.39	20240325	40150	38.23	20231020	0.34	N	039130	500	80 억		2101907	N	N	781	N	00	N
150	20240705	120438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55600	-100	5	-0.18	2089350500	37687	65.94	55600	55900	55300	72400	39000	55700	55439.55	13.10	0	-1199	56766	56232	55766	55232	54766	56000	55000	80	16700	500	42330	100	1	16039185	8918	18.96	4.36	12	0.23	2932.00	12740.00	70600	20240325	-21.25	40150	20231020	38.48	70600	-21.25	20240325	50600	9.88	20240104	70600	-21.25	20240325	40150	38.48	20231020	0.34	N	039130	500	80 억		2101907	N	N	781	N	00	N
151	20240705	110437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55300	-400	5	-0.72	1490674100	26909	47.08	55600	55700	55300	72400	39000	55700	55396.86	13.10	0	-2144	56766	56232	55766	55232	54766	56000	55000	80	16700	500	42330	100	1	16039185	8870	18.86	4.34	12	0.17	2932.00	12740.00	70600	20240325	-21.67	40150	20231020	37.73	70600	-21.67	20240325	50600	9.29	20240104	70600	-21.67	20240325	40150	37.73	20231020	0.34	N	039130	500	80 억		2101907	N	N	781	N	00	N
152	20240705	100437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55500	-200	5	-0.36	870241000	15708	27.48	55600	55700	55300	72400	39000	55700	55401.13	13.10	0	96	56766	56232	55766	55232	54766	56000	55000	80	16700	500	42330	100	1	16039185	8902	18.93	4.36	12	0.10	2932.00	12740.00	70600	20240325	-21.39	40150	20231020	38.23	70600	-21.39	20240325	50600	9.68	20240104	70600	-21.39	20240325	40150	38.23	20231020	0.34	N	039130	500	80 억		2101907	N	N	781	N	00	N
153	20240705	090438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55400	-300	5	-0.54	89868400	1621	2.84	55600	55600	55300	72400	39000	55700	55440.10	13.10	0	-324	56766	56232	55766	55232	54766	56000	55000	80	16700	500	42330	100	1	16039185	8886	18.89	4.35	12	0.01	2932.00	12740.00	70600	20240325	-21.53	40150	20231020	37.98	70600	-21.53	20240325	50600	9.49	20240104	70600	-21.53	20240325	40150	37.98	20231020	0.34	N	039130	500	80 억		2101907	N	N	781	N	00	N
154	20240704	160435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55700	-100	5	-0.18	3170175700	57020	73.78	55800	56300	55300	72500	39100	55800	55597.59	13.12	0	1903	56800	56300	55900	55400	55000	56100	55200	80	16700	500	42400	100	1	16039185	8934	19.00	4.37	12	0.36	2932.00	12740.00	70600	20240325	-21.10	40150	20231020	38.73	70600	-21.10	20240325	50600	10.08	20240104	70600	-21.10	20240325	40150	38.73	20231020	0.33	N	039130	500	80 억		2103786	N	N	781	N	00	N
155	20240704	150437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55400	-400	5	-0.72	2898621400	52135	67.46	55800	56300	55300	72500	39100	55800	55598.38	13.12	0	212	56800	56300	55900	55400	55000	56100	55200	80	16700	500	42400	100	1	16039185	8886	18.89	4.35	12	0.33	2932.00	12740.00	70600	20240325	-21.53	40150	20231020	37.98	70600	-21.53	20240325	50600	9.49	20240104	70600	-21.53	20240325	40150	37.98	20231020	0.33	N	039130	500	80 억		2103786	N	N	157	N	00	N
156	20240704	140437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55500	-300	5	-0.54	2564888700	46119	59.68	55800	56300	55300	72500	39100	55800	55614.58	13.12	0	-746	56800	56300	55900	55400	55000	56100	55200	80	16700	500	42400	100	1	16039185	8902	18.93	4.36	12	0.29	2932.00	12740.00	70600	20240325	-21.39	40150	20231020	38.23	70600	-21.39	20240325	50600	9.68	20240104	70600	-21.39	20240325	40150	38.23	20231020	0.33	N	039130	500	80 억		2103786	N	N	157	N	00	N
157	20240704	130437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55400	-400	5	-0.72	2225920900	39999	51.76	55800	56300	55300	72500	39100	55800	55649.41	13.12	0	-1909	56800	56300	55900	55400	55000	56100	55200	80	16700	500	42400	100	1	16039185	8886	18.89	4.35	12	0.25	2932.00	12740.00	70600	20240325	-21.53	40150	20231020	37.98	70600	-21.53	20240325	50600	9.49	20240104	70600	-21.53	20240325	40150	37.98	20231020	0.33	N	039130	500	80 억		2103786	N	N	157	N	00	N
158	20240704	120436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55500	-300	5	-0.54	1856335800	33326	43.12	55800	56300	55300	72500	39100	55800	55702.33	13.12	0	-2402	56800	56300	55900	55400	55000	56100	55200	80	16700	500	42400	100	1	16039185	8902	18.93	4.36	12	0.21	2932.00	12740.00	70600	20240325	-21.39	40150	20231020	38.23	70600	-21.39	20240325	50600	9.68	20240104	70600	-21.39	20240325	40150	38.23	20231020	0.33	N	039130	500	80 억		2103786	N	N	157	N	00	N
159	20240704	110436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55500	-300	5	-0.54	1184593900	21207	27.44	55800	56300	55300	72500	39100	55800	55858.63	13.12	0	-3219	56800	56300	55900	55400	55000	56100	55200	80	16700	500	42400	100	1	16039185	8902	18.93	4.36	12	0.13	2932.00	12740.00	70600	20240325	-21.39	40150	20231020	38.23	70600	-21.39	20240325	50600	9.68	20240104	70600	-21.39	20240325	40150	38.23	20231020	0.33	N	039130	500	80 억		2103786	N	N	157	N	00	N
160	20240704	100436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56000	200	2	0.36	840207800	15030	19.45	55800	56300	55300	72500	39100	55800	55902.05	13.12	0	-713	56800	56300	55900	55400	55000	56100	55200	80	16700	500	42400	100	1	16039185	8982	19.10	4.40	12	0.09	2932.00	12740.00	70600	20240325	-20.68	40150	20231020	39.48	70600	-20.68	20240325	50600	10.67	20240104	70600	-20.68	20240325	40150	39.48	20231020	0.33	N	039130	500	80 억		2103786	N	N	157	N	00	N
161	20240704	090436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55700	-100	5	-0.18	30891100	554	0.72	55800	55800	55700	72500	39100	55800	55760.11	13.12	0	123	56800	56300	55900	55400	55000	56100	55200	80	16700	500	42400	100	1	16039185	8934	19.00	4.37	12	0.00	2932.00	12740.00	70600	20240325	-21.10	40150	20231020	38.73	70600	-21.10	20240325	50600	10.08	20240104	70600	-21.10	20240325	40150	38.73	20231020	0.33	N	039130	500	80 억		2103786	N	N	157	N	00	N
162	20240703	160434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55800	-200	5	-0.36	4294499300	76995	34.18	56100	56400	55500	72800	39200	56000	55776.34	13.19	0	-13015	58866	57432	56666	55232	54466	57050	54850	80	16800	500	42560	100	1	16039185	8950	19.03	4.38	12	0.48	2932.00	12740.00	70600	20240325	-20.96	40150	20231020	38.98	70600	-20.96	20240325	50600	10.28	20240104	70600	-20.96	20240325	40150	38.98	20231020	0.34	N	039130	500	80 억		2115295	N	N	157	N	00	N
163	20240703	150436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55600	-400	5	-0.71	4032462600	72289	32.10	56100	56400	55500	72800	39200	56000	55782.52	13.19	0	-12516	58866	57432	56666	55232	54466	57050	54850	80	16800	500	42560	100	1	16039185	8918	18.96	4.36	12	0.45	2932.00	12740.00	70600	20240325	-21.25	40150	20231020	38.48	70600	-21.25	20240325	50600	9.88	20240104	70600	-21.25	20240325	40150	38.48	20231020	0.34	N	039130	500	80 억		2115295	N	N	345	N	00	N
164	20240703	140436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55600	-400	5	-0.71	3201627400	57354	25.46	56100	56400	55500	72800	39200	56000	55822.22	13.19	0	-12313	58866	57432	56666	55232	54466	57050	54850	80	16800	500	42560	100	1	16039185	8918	18.96	4.36	12	0.36	2932.00	12740.00	70600	20240325	-21.25	40150	20231020	38.48	70600	-21.25	20240325	50600	9.88	20240104	70600	-21.25	20240325	40150	38.48	20231020	0.34	N	039130	500	80 억		2115295	N	N	345	N	00	N
165	20240703	130435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55700	-300	5	-0.54	2719784700	48691	21.62	56100	56400	55500	72800	39200	56000	55858.06	13.19	0	-11300	58866	57432	56666	55232	54466	57050	54850	80	16800	500	42560	100	1	16039185	8934	19.00	4.37	12	0.30	2932.00	12740.00	70600	20240325	-21.10	40150	20231020	38.73	70600	-21.10	20240325	50600	10.08	20240104	70600	-21.10	20240325	40150	38.73	20231020	0.34	N	039130	500	80 억		2115295	N	N	345	N	00	N
166	20240703	120435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55700	-300	5	-0.54	2429883100	43479	19.30	56100	56400	55500	72800	39200	56000	55886.36	13.19	0	-11224	58866	57432	56666	55232	54466	57050	54850	80	16800	500	42560	100	1	16039185	8934	19.00	4.37	12	0.27	2932.00	12740.00	70600	20240325	-21.10	40150	20231020	38.73	70600	-21.10	20240325	50600	10.08	20240104	70600	-21.10	20240325	40150	38.73	20231020	0.34	N	039130	500	80 억		2115295	N	N	345	N	00	N
167	20240703	110436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55700	-300	5	-0.54	1615041800	28848	12.81	56100	56400	55700	72800	39200	56000	55984.53	13.19	0	-11001	58866	57432	56666	55232	54466	57050	54850	80	16800	500	42560	100	1	16039185	8934	19.00	4.37	12	0.18	2932.00	12740.00	70600	20240325	-21.10	40150	20231020	38.73	70600	-21.10	20240325	50600	10.08	20240104	70600	-21.10	20240325	40150	38.73	20231020	0.34	N	039130	500	80 억		2115295	N	N	345	N	00	N
168	20240703	100436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56100	100	2	0.18	649936400	11570	5.14	56100	56400	56000	72800	39200	56000	56174.28	13.19	0	-1697	58866	57432	56666	55232	54466	57050	54850	80	16800	500	42560	100	1	16039185	8998	19.13	4.40	12	0.07	2932.00	12740.00	70600	20240325	-20.54	40150	20231020	39.73	70600	-20.54	20240325	50600	10.87	20240104	70600	-20.54	20240325	40150	39.73	20231020	0.34	N	039130	500	80 억		2115295	N	N	345	N	00	N
169	20240703	090435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	200	2	0.36	111342900	1980	0.88	56100	56400	56100	72800	39200	56000	56233.79	13.19	0	-925	58866	57432	56666	55232	54466	57050	54850	80	16800	500	42560	100	1	16039185	9014	19.17	4.41	12	0.01	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.34	N	039130	500	80 억		2115295	N	N	345	N	00	N
170	20240702	160433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56000	-2400	5	-4.11	12569382100	223646	438.17	58000	58100	55900	75900	40900	58400	56202.22	13.62	0	-70283	59733	59066	58633	57966	57533	58850	57750	80	17500	500	44380	100	1	16039185	8982	19.10	4.40	12	1.39	2932.00	12740.00	70600	20240325	-20.68	40150	20231020	39.48	70600	-20.68	20240325	50600	10.67	20240104	70600	-20.68	20240325	40150	39.48	20231020	0.36	N	039130	500	80 억		2184994	N	N	345	N	00	N
171	20240702	150434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56000	-2400	5	-4.11	12111400400	215466	422.14	58000	58100	55900	75900	40900	58400	56210.26	13.62	0	-70393	59733	59066	58633	57966	57533	58850	57750	80	17500	500	44380	100	1	16039185	8982	19.10	4.40	12	1.34	2932.00	12740.00	70600	20240325	-20.68	40150	20231020	39.48	70600	-20.68	20240325	50600	10.67	20240104	70600	-20.68	20240325	40150	39.48	20231020	0.36	N	039130	500	80 억		2184994	N	N	4156	N	00	N
172	20240702	140435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56000	-2400	5	-4.11	10695982400	190179	372.60	58000	58100	56000	75900	40900	58400	56241.66	13.62	0	-68032	59733	59066	58633	57966	57533	58850	57750	80	17500	500	44380	100	1	16039185	8982	19.10	4.40	12	1.19	2932.00	12740.00	70600	20240325	-20.68	40150	20231020	39.48	70600	-20.68	20240325	50600	10.67	20240104	70600	-20.68	20240325	40150	39.48	20231020	0.36	N	039130	500	80 억		2184994	N	N	4156	N	00	N
173	20240702	130434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	-2200	5	-3.77	9381540100	166725	326.65	58000	58100	56000	75900	40900	58400	56269.55	13.62	0	-64658	59733	59066	58633	57966	57533	58850	57750	80	17500	500	44380	100	1	16039185	9014	19.17	4.41	12	1.04	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.36	N	039130	500	80 억		2184994	N	N	4156	N	00	N
174	20240702	120435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56000	-2400	5	-4.11	8261789200	146747	287.51	58000	58100	56000	75900	40900	58400	56299.54	13.62	0	-62670	59733	59066	58633	57966	57533	58850	57750	80	17500	500	44380	100	1	16039185	8982	19.10	4.40	12	0.91	2932.00	12740.00	70600	20240325	-20.68	40150	20231020	39.48	70600	-20.68	20240325	50600	10.67	20240104	70600	-20.68	20240325	40150	39.48	20231020	0.36	N	039130	500	80 억		2184994	N	N	4156	N	00	N
175	20240702	110434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56000	-2400	5	-4.11	6968008200	123661	242.28	58000	58100	56000	75900	40900	58400	56347.66	13.62	0	-56089	59733	59066	58633	57966	57533	58850	57750	80	17500	500	44380	100	1	16039185	8982	19.10	4.40	12	0.77	2932.00	12740.00	70600	20240325	-20.68	40150	20231020	39.48	70600	-20.68	20240325	50600	10.67	20240104	70600	-20.68	20240325	40150	39.48	20231020	0.36	N	039130	500	80 억		2184994	N	N	4156	N	00	N
176	20240702	100434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	-2100	5	-3.60	4477162600	79230	155.23	58000	58100	56100	75900	40900	58400	56508.43	13.62	0	-39026	59733	59066	58633	57966	57533	58850	57750	80	17500	500	44380	100	1	16039185	9030	19.20	4.42	12	0.49	2932.00	12740.00	70600	20240325	-20.25	40150	20231020	40.22	70600	-20.25	20240325	50600	11.26	20240104	70600	-20.25	20240325	40150	40.22	20231020	0.36	N	039130	500	80 억		2184994	N	N	4156	N	00	N
177	20240702	090435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	-900	5	-1.54	313778900	5438	10.65	58000	58100	57300	75900	40900	58400	57701.16	13.62	0	-2083	59733	59066	58633	57966	57533	58850	57750	80	17500	500	44380	100	1	16039185	9223	19.61	4.51	12	0.03	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.36	N	039130	500	80 억		2184994	N	N	4156	N	00	N
178	20240701	160433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58400	-100	5	-0.17	2983978700	50832	97.62	58800	59300	58200	76000	41000	58500	58703.53	13.56	0	8681	59700	59100	58800	58200	57900	58950	58050	80	17500	500	44460	100	1	16039185	9367	19.92	4.58	12	0.32	2932.00	12740.00	70600	20240325	-17.28	40150	20231020	45.45	70600	-17.28	20240325	50600	15.42	20240104	70600	-17.28	20240325	40150	45.45	20231020	0.32	N	039130	500	80 억		2175589	N	N	4156	N	00	N
179	20240701	150434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58400	-100	5	-0.17	2751755200	46854	89.98	58800	59300	58200	76000	41000	58500	58731.16	13.56	0	7927	59700	59100	58800	58200	57900	58950	58050	80	17500	500	44460	100	1	16039185	9367	19.92	4.58	12	0.29	2932.00	12740.00	70600	20240325	-17.28	40150	20231020	45.45	70600	-17.28	20240325	50600	15.42	20240104	70600	-17.28	20240325	40150	45.45	20231020	0.32	N	039130	500	80 억		2175589	N	N	4745	N	00	N
180	20240701	140433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58500	0	3	0.00	2071854400	35223	67.64	58800	59300	58200	76000	41000	58500	58822.44	13.56	0	6462	59700	59100	58800	58200	57900	58950	58050	80	17500	500	44460	100	1	16039185	9383	19.95	4.59	12	0.22	2932.00	12740.00	70600	20240325	-17.14	40150	20231020	45.70	70600	-17.14	20240325	50600	15.61	20240104	70600	-17.14	20240325	40150	45.70	20231020	0.32	N	039130	500	80 억		2175589	N	N	4745	N	00	N
181	20240701	130433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	500	2	0.85	1726417500	29339	56.34	58800	59300	58200	76000	41000	58500	58845.54	13.56	0	3996	59700	59100	58800	58200	57900	58950	58050	80	17500	500	44460	100	1	16039185	9463	20.12	4.63	12	0.18	2932.00	12740.00	70600	20240325	-16.43	40150	20231020	46.95	70600	-16.43	20240325	50600	16.60	20240104	70600	-16.43	20240325	40150	46.95	20231020	0.32	N	039130	500	80 억		2175589	N	N	4745	N	00	N
182	20240701	120435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58800	300	2	0.51	1337203700	22717	43.63	58800	59300	58200	76000	41000	58500	58865.99	13.56	0	1066	59700	59100	58800	58200	57900	58950	58050	80	17500	500	44460	100	1	16039185	9431	20.05	4.62	12	0.14	2932.00	12740.00	70600	20240325	-16.71	40150	20231020	46.45	70600	-16.71	20240325	50600	16.21	20240104	70600	-16.71	20240325	40150	46.45	20231020	0.32	N	039130	500	80 억		2175589	N	N	4745	N	00	N
183	20240701	110433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58700	200	2	0.34	1092619900	18551	35.63	58800	59300	58200	76000	41000	58500	58901.41	13.56	0	398	59700	59100	58800	58200	57900	58950	58050	80	17500	500	44460	100	1	16039185	9415	20.02	4.61	12	0.12	2932.00	12740.00	70600	20240325	-16.86	40150	20231020	46.20	70600	-16.86	20240325	50600	16.01	20240104	70600	-16.86	20240325	40150	46.20	20231020	0.32	N	039130	500	80 억		2175589	N	N	4745	N	00	N
184	20240701	100432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58800	300	2	0.51	773356500	13127	25.21	58800	59300	58200	76000	41000	58500	58918.20	13.56	0	1940	59700	59100	58800	58200	57900	58950	58050	80	17500	500	44460	100	1	16039185	9431	20.05	4.62	12	0.08	2932.00	12740.00	70600	20240325	-16.71	40150	20231020	46.45	70600	-16.71	20240325	50600	16.21	20240104	70600	-16.71	20240325	40150	46.45	20231020	0.32	N	039130	500	80 억		2175589	N	N	4745	N	00	N
185	20240701	090432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58500	0	3	0.00	90536800	1549	2.97	58800	58800	58200	76000	41000	58500	58443.03	13.56	0	31	59700	59100	58800	58200	57900	58950	58050	80	17500	500	44460	100	1	16039185	9383	19.95	4.59	12	0.01	2932.00	12740.00	70600	20240325	-17.14	40150	20231020	45.70	70600	-17.14	20240325	50600	15.61	20240104	70600	-17.14	20240325	40150	45.70	20231020	0.32	N	039130	500	80 억		2175589	N	N	4745	N	00	N