KissMeData/039130/price/prices-20240801.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	20240830	160444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49350	-200	5	-0.40	1790498950	36293	73.15	50000	50000	48950	64400	34700	49550	49334.55	14.31	0	-3711	50650	50100	49350	48800	48050	49725	48425	80	14850	500	37650	50	1	16039185	7915	16.83	3.87	12	0.23	2932.00	12740.00	70600	20240325	-30.10	40150	20231020	22.91	70600	-30.10	20240325	44150	11.78	20240805	70600	-30.10	20240325	40150	22.91	20231020	0.26	N	039130	500	80 억		2294875	N	N	134	N	00	N
3	20240830	150448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49250	-300	5	-0.61	1528683800	30984	62.45	50000	50000	48950	64400	34700	49550	49337.85	14.31	0	-3029	50650	50100	49350	48800	48050	49725	48425	80	14850	500	37650	50	1	16039185	7899	16.80	3.87	12	0.19	2932.00	12740.00	70600	20240325	-30.24	40150	20231020	22.67	70600	-30.24	20240325	44150	11.55	20240805	70600	-30.24	20240325	40150	22.67	20231020	0.26	N	039130	500	80 억		2294875	N	N	132	N	00	N
4	20240830	140447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49000	-550	5	-1.11	1289923250	26127	52.66	50000	50000	48950	64400	34700	49550	49371.27	14.31	0	-2604	50650	50100	49350	48800	48050	49725	48425	80	14850	500	37650	50	1	16039185	7859	16.71	3.85	12	0.16	2932.00	12740.00	70600	20240325	-30.59	40150	20231020	22.04	70600	-30.59	20240325	44150	10.99	20240805	70600	-30.59	20240325	40150	22.04	20231020	0.26	N	039130	500	80 억		2294875	N	N	132	N	00	N
5	20240830	130445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49200	-350	5	-0.71	991640400	20050	40.41	50000	50000	49200	64400	34700	49550	49458.37	14.31	0	-1751	50650	50100	49350	48800	48050	49725	48425	80	14850	500	37650	50	1	16039185	7891	16.78	3.86	12	0.13	2932.00	12740.00	70600	20240325	-30.31	40150	20231020	22.54	70600	-30.31	20240325	44150	11.44	20240805	70600	-30.31	20240325	40150	22.54	20231020	0.26	N	039130	500	80 억		2294875	N	N	132	N	00	N
6	20240830	120448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49300	-250	5	-0.50	839786600	16969	34.20	50000	50000	49300	64400	34700	49550	49489.46	14.31	0	-949	50650	50100	49350	48800	48050	49725	48425	80	14850	500	37650	50	1	16039185	7907	16.81	3.87	12	0.11	2932.00	12740.00	70600	20240325	-30.17	40150	20231020	22.79	70600	-30.17	20240325	44150	11.66	20240805	70600	-30.17	20240325	40150	22.79	20231020	0.26	N	039130	500	80 억		2294875	N	N	132	N	00	N
7	20240830	110448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49500	-50	5	-0.10	591496550	11943	24.07	50000	50000	49300	64400	34700	49550	49526.63	14.31	0	-986	50650	50100	49350	48800	48050	49725	48425	80	14850	500	37650	50	1	16039185	7939	16.88	3.89	12	0.07	2932.00	12740.00	70600	20240325	-29.89	40150	20231020	23.29	70600	-29.89	20240325	44150	12.12	20240805	70600	-29.89	20240325	40150	23.29	20231020	0.26	N	039130	500	80 억		2294875	N	N	132	N	00	N
8	20240830	100450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49400	-150	5	-0.30	433623650	8754	17.64	50000	50000	49300	64400	34700	49550	49534.34	14.31	0	-1677	50650	50100	49350	48800	48050	49725	48425	80	14850	500	37650	50	1	16039185	7923	16.85	3.88	12	0.05	2932.00	12740.00	70600	20240325	-30.03	40150	20231020	23.04	70600	-30.03	20240325	44150	11.89	20240805	70600	-30.03	20240325	40150	23.04	20231020	0.26	N	039130	500	80 억		2294875	N	N	132	N	00	N
9	20240830	090450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49500	-50	5	-0.10	26621350	536	1.08	50000	50000	49300	64400	34700	49550	49666.70	14.31	0	-56	50650	50100	49350	48800	48050	49725	48425	80	14850	500	37650	50	1	16039185	7939	16.88	3.89	12	0.00	2932.00	12740.00	70600	20240325	-29.89	40150	20231020	23.29	70600	-29.89	20240325	44150	12.12	20240805	70600	-29.89	20240325	40150	23.29	20231020	0.26	N	039130	500	80 억		2294875	N	N	132	N	00	N
10	20240829	160450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49550	350	2	0.71	2450259450	49587	82.13	49650	49900	48600	63900	34450	49200	49413.33	14.33	0	-2736	50633	49916	49483	48766	48333	50275	49125	80	14700	500	37390	50	1	16039185	7947	16.90	3.89	12	0.31	2932.00	12740.00	70600	20240325	-29.82	40150	20231020	23.41	70600	-29.82	20240325	44150	12.23	20240805	70600	-29.82	20240325	40150	23.41	20231020	0.26	N	039130	500	80 억		2297618	N	N	132	N	00	N
11	20240829	150453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49550	350	2	0.71	2255011400	45646	75.61	49650	49900	48600	63900	34450	49200	49402.17	14.33	0	-1575	50633	49916	49483	48766	48333	50275	49125	80	14700	500	37390	50	1	16039185	7947	16.90	3.89	12	0.28	2932.00	12740.00	70600	20240325	-29.82	40150	20231020	23.41	70600	-29.82	20240325	44150	12.23	20240805	70600	-29.82	20240325	40150	23.41	20231020	0.26	N	039130	500	80 억		2297618	N	N	219	N	00	N
12	20240829	140456	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49650	450	2	0.91	1938863450	39255	65.02	49650	49900	48600	63900	34450	49200	49391.50	14.33	0	5	50633	49916	49483	48766	48333	50275	49125	80	14700	500	37390	50	1	16039185	7963	16.93	3.90	12	0.24	2932.00	12740.00	70600	20240325	-29.67	40150	20231020	23.66	70600	-29.67	20240325	44150	12.46	20240805	70600	-29.67	20240325	40150	23.66	20231020	0.26	N	039130	500	80 억		2297618	N	N	219	N	00	N
13	20240829	130455	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49500	300	2	0.61	1424452800	28911	47.89	49650	49750	48600	63900	34450	49200	49270.27	14.33	0	-1102	50633	49916	49483	48766	48333	50275	49125	80	14700	500	37390	50	1	16039185	7939	16.88	3.89	12	0.18	2932.00	12740.00	70600	20240325	-29.89	40150	20231020	23.29	70600	-29.89	20240325	44150	12.12	20240805	70600	-29.89	20240325	40150	23.29	20231020	0.26	N	039130	500	80 억		2297618	N	N	219	N	00	N
14	20240829	120452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49500	300	2	0.61	1205412550	24475	40.54	49650	49750	48600	63900	34450	49200	49250.77	14.33	0	-986	50633	49916	49483	48766	48333	50275	49125	80	14700	500	37390	50	1	16039185	7939	16.88	3.89	12	0.15	2932.00	12740.00	70600	20240325	-29.89	40150	20231020	23.29	70600	-29.89	20240325	44150	12.12	20240805	70600	-29.89	20240325	40150	23.29	20231020	0.26	N	039130	500	80 억		2297618	N	N	219	N	00	N
15	20240829	110457	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49550	350	2	0.71	948479600	19295	31.96	49650	49750	48600	63900	34450	49200	49156.76	14.33	0	52	50633	49916	49483	48766	48333	50275	49125	80	14700	500	37390	50	1	16039185	7947	16.90	3.89	12	0.12	2932.00	12740.00	70600	20240325	-29.82	40150	20231020	23.41	70600	-29.82	20240325	44150	12.23	20240805	70600	-29.82	20240325	40150	23.41	20231020	0.26	N	039130	500	80 억		2297618	N	N	219	N	00	N
16	20240829	100452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49300	100	2	0.20	574051600	11737	19.44	49650	49650	48600	63900	34450	49200	48909.57	14.33	0	1373	50633	49916	49483	48766	48333	50275	49125	80	14700	500	37390	50	1	16039185	7907	16.81	3.87	12	0.07	2932.00	12740.00	70600	20240325	-30.17	40150	20231020	22.79	70600	-30.17	20240325	44150	11.66	20240805	70600	-30.17	20240325	40150	22.79	20231020	0.26	N	039130	500	80 억		2297618	N	N	219	N	00	N
17	20240829	090454	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49400	200	2	0.41	61087650	1242	2.06	49650	49650	48750	63900	34450	49200	49184.90	14.33	0	-175	50633	49916	49483	48766	48333	50275	49125	80	14700	500	37390	50	1	16039185	7923	16.85	3.88	12	0.01	2932.00	12740.00	70600	20240325	-30.03	40150	20231020	23.04	70600	-30.03	20240325	44150	11.89	20240805	70600	-30.03	20240325	40150	23.04	20231020	0.26	N	039130	500	80 억		2297618	N	N	219	N	00	N
18	20240828	160440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49200	50	2	0.10	2983719300	60346	80.71	49150	50200	49050	63800	34450	49150	49443.98	14.38	0	-6540	50816	49982	48616	47782	46416	50400	48200	80	14650	500	37350	50	1	16039185	7891	16.78	3.86	12	0.38	2932.00	12740.00	70600	20240325	-30.31	40150	20231020	22.54	70600	-30.31	20240325	44150	11.44	20240805	70600	-30.31	20240325	40150	22.54	20231020	0.25	N	039130	500	80 억		2306067	N	N	219	N	00	N
19	20240828	150442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49200	50	2	0.10	2810561500	56828	76.00	49150	50200	49050	63800	34450	49150	49457.34	14.38	0	-6433	50816	49982	48616	47782	46416	50400	48200	80	14650	500	37350	50	1	16039185	7891	16.78	3.86	12	0.35	2932.00	12740.00	70600	20240325	-30.31	40150	20231020	22.54	70600	-30.31	20240325	44150	11.44	20240805	70600	-30.31	20240325	40150	22.54	20231020	0.25	N	039130	500	80 억		2306067	N	N	144	N	00	N
20	20240828	140445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49300	150	2	0.31	2533025400	51194	68.47	49150	50200	49050	63800	34450	49150	49478.95	14.38	0	-5021	50816	49982	48616	47782	46416	50400	48200	80	14650	500	37350	50	1	16039185	7907	16.81	3.87	12	0.32	2932.00	12740.00	70600	20240325	-30.17	40150	20231020	22.79	70600	-30.17	20240325	44150	11.66	20240805	70600	-30.17	20240325	40150	22.79	20231020	0.25	N	039130	500	80 억		2306067	N	N	144	N	00	N
21	20240828	130444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49200	50	2	0.10	2251667600	45478	60.82	49150	50200	49050	63800	34450	49150	49511.14	14.38	0	-3549	50816	49982	48616	47782	46416	50400	48200	80	14650	500	37350	50	1	16039185	7891	16.78	3.86	12	0.28	2932.00	12740.00	70600	20240325	-30.31	40150	20231020	22.54	70600	-30.31	20240325	44150	11.44	20240805	70600	-30.31	20240325	40150	22.54	20231020	0.25	N	039130	500	80 억		2306067	N	N	144	N	00	N
22	20240828	120441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49150	0	3	0.00	1921207850	38767	51.85	49150	50200	49050	63800	34450	49150	49557.82	14.38	0	-2840	50816	49982	48616	47782	46416	50400	48200	80	14650	500	37350	50	1	16039185	7883	16.76	3.86	12	0.24	2932.00	12740.00	70600	20240325	-30.38	40150	20231020	22.42	70600	-30.38	20240325	44150	11.33	20240805	70600	-30.38	20240325	40150	22.42	20231020	0.25	N	039130	500	80 억		2306067	N	N	144	N	00	N
23	20240828	110442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49500	350	2	0.71	1496918300	30161	40.34	49150	50200	49050	63800	34450	49150	49630.92	14.38	0	638	50816	49982	48616	47782	46416	50400	48200	80	14650	500	37350	50	1	16039185	7939	16.88	3.89	12	0.19	2932.00	12740.00	70600	20240325	-29.89	40150	20231020	23.29	70600	-29.89	20240325	44150	12.12	20240805	70600	-29.89	20240325	40150	23.29	20231020	0.25	N	039130	500	80 억		2306067	N	N	144	N	00	N
24	20240828	100503	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49550	400	2	0.81	952102600	19161	25.63	49150	50200	49050	63800	34450	49150	49689.61	14.38	0	2147	50816	49982	48616	47782	46416	50400	48200	80	14650	500	37350	50	1	16039185	7947	16.90	3.89	12	0.12	2932.00	12740.00	70600	20240325	-29.82	40150	20231020	23.41	70600	-29.82	20240325	44150	12.23	20240805	70600	-29.82	20240325	40150	23.41	20231020	0.25	N	039130	500	80 억		2306067	N	N	144	N	00	N
25	20240828	090449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49850	700	2	1.42	142789250	2891	3.87	49150	49850	49050	63800	34450	49150	49390.95	14.38	0	1696	50816	49982	48616	47782	46416	50400	48200	80	14650	500	37350	50	1	16039185	7996	17.00	3.91	12	0.02	2932.00	12740.00	70600	20240325	-29.39	40150	20231020	24.16	70600	-29.39	20240325	44150	12.91	20240805	70600	-29.39	20240325	40150	24.16	20231020	0.25	N	039130	500	80 억		2306067	N	N	144	N	00	N
26	20240827	160441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49150	1000	2	2.08	3624032550	74496	189.17	48100	49450	47250	62500	33750	48150	48647.15	14.40	0	-3310	48750	48450	47850	47550	46950	48600	47700	80	14350	500	36590	50	1	16039185	7883	16.76	3.86	12	0.46	2932.00	12740.00	70600	20240325	-30.38	40150	20231020	22.42	70600	-30.38	20240325	44150	11.33	20240805	70600	-30.38	20240325	40150	22.42	20231020	0.25	N	039130	500	80 억		2309515	N	N	144	N	00	N
27	20240827	150443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49150	1000	2	2.08	3437043100	70692	179.51	48100	49450	47250	62500	33750	48150	48619.97	14.40	0	-2995	48750	48450	47850	47550	46950	48600	47700	80	14350	500	36590	50	1	16039185	7883	16.76	3.86	12	0.44	2932.00	12740.00	70600	20240325	-30.38	40150	20231020	22.42	70600	-30.38	20240325	44150	11.33	20240805	70600	-30.38	20240325	40150	22.42	20231020	0.25	N	039130	500	80 억		2309515	N	N	45	N	00	N
28	20240827	140443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49350	1200	2	2.49	2734975900	56448	143.34	48100	49400	47250	62500	33750	48150	48451.25	14.40	0	3517	48750	48450	47850	47550	46950	48600	47700	80	14350	500	36590	50	1	16039185	7915	16.83	3.87	12	0.35	2932.00	12740.00	70600	20240325	-30.10	40150	20231020	22.91	70600	-30.10	20240325	44150	11.78	20240805	70600	-30.10	20240325	40150	22.91	20231020	0.25	N	039130	500	80 억		2309515	N	N	45	N	00	N
29	20240827	130444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	48650	500	2	1.04	1947170300	40326	102.40	48100	48750	47250	62500	33750	48150	48285.73	14.40	0	-1140	48750	48450	47850	47550	46950	48600	47700	80	14350	500	36590	50	1	16039185	7803	16.59	3.82	12	0.25	2932.00	12740.00	70600	20240325	-31.09	40150	20231020	21.17	70600	-31.09	20240325	44150	10.19	20240805	70600	-31.09	20240325	40150	21.17	20231020	0.25	N	039130	500	80 억		2309515	N	N	45	N	00	N
30	20240827	120446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	48650	500	2	1.04	1599219900	33175	84.24	48100	48700	47250	62500	33750	48150	48205.57	14.40	0	562	48750	48450	47850	47550	46950	48600	47700	80	14350	500	36590	50	1	16039185	7803	16.59	3.82	12	0.21	2932.00	12740.00	70600	20240325	-31.09	40150	20231020	21.17	70600	-31.09	20240325	44150	10.19	20240805	70600	-31.09	20240325	40150	21.17	20231020	0.25	N	039130	500	80 억		2309515	N	N	45	N	00	N
31	20240827	110444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	48300	150	2	0.31	1206789000	25096	63.73	48100	48600	47250	62500	33750	48150	48086.91	14.40	0	478	48750	48450	47850	47550	46950	48600	47700	80	14350	500	36590	50	1	16039185	7747	16.47	3.79	12	0.16	2932.00	12740.00	70600	20240325	-31.59	40150	20231020	20.30	70600	-31.59	20240325	44150	9.40	20240805	70600	-31.59	20240325	40150	20.30	20231020	0.25	N	039130	500	80 억		2309515	N	N	45	N	00	N
32	20240827	100441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	48100	-50	5	-0.10	807699500	16848	42.78	48100	48400	47250	62500	33750	48150	47940.38	14.40	0	88	48750	48450	47850	47550	46950	48600	47700	80	14350	500	36590	50	1	16039185	7715	16.41	3.78	12	0.11	2932.00	12740.00	70600	20240325	-31.87	40150	20231020	19.80	70600	-31.87	20240325	44150	8.95	20240805	70600	-31.87	20240325	40150	19.80	20231020	0.25	N	039130	500	80 억		2309515	N	N	45	N	00	N
33	20240827	090441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47600	-550	5	-1.14	84588250	1766	4.48	48100	48150	47600	62500	33750	48150	47898.22	14.40	0	-656	48750	48450	47850	47550	46950	48600	47700	80	14350	500	36590	50	1	16039185	7635	16.23	3.74	12	0.01	2932.00	12740.00	70600	20240325	-32.58	40150	20231020	18.56	70600	-32.58	20240325	44150	7.81	20240805	70600	-32.58	20240325	40150	18.56	20231020	0.25	N	039130	500	80 억		2309515	N	N	45	N	00	N
34	20240826	160438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	48150	500	2	1.05	1876847600	39247	103.68	47800	48150	47250	61900	33400	47650	47821.39	14.45	0	-7873	48616	48132	47416	46932	46216	48375	47175	80	14250	500	36210	50	1	16039185	7723	16.42	3.78	12	0.24	2932.00	12740.00	70600	20240325	-31.80	40150	20231020	19.93	70600	-31.80	20240325	44150	9.06	20240805	70600	-31.80	20240325	40150	19.93	20231020	0.24	N	039130	500	80 억		2318046	N	N	45	N	00	N
35	20240826	150440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	48000	350	2	0.73	1636568400	34249	90.48	47800	48100	47250	61900	33400	47650	47784.41	14.45	0	-5898	48616	48132	47416	46932	46216	48375	47175	80	14250	500	36210	50	1	16039185	7699	16.37	3.77	12	0.21	2932.00	12740.00	70600	20240325	-32.01	40150	20231020	19.55	70600	-32.01	20240325	44150	8.72	20240805	70600	-32.01	20240325	40150	19.55	20231020	0.24	N	039130	500	80 억		2318046	N	N	75	N	00	N
36	20240826	140441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47900	250	2	0.52	1311128800	27469	72.57	47800	48100	47250	61900	33400	47650	47731.22	14.45	0	-4674	48616	48132	47416	46932	46216	48375	47175	80	14250	500	36210	50	1	16039185	7683	16.34	3.76	12	0.17	2932.00	12740.00	70600	20240325	-32.15	40150	20231020	19.30	70600	-32.15	20240325	44150	8.49	20240805	70600	-32.15	20240325	40150	19.30	20231020	0.24	N	039130	500	80 억		2318046	N	N	75	N	00	N
37	20240826	130444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47800	150	2	0.31	946030350	19860	52.47	47800	47850	47250	61900	33400	47650	47634.96	14.45	0	-2867	48616	48132	47416	46932	46216	48375	47175	80	14250	500	36210	50	1	16039185	7667	16.30	3.75	12	0.12	2932.00	12740.00	70600	20240325	-32.29	40150	20231020	19.05	70600	-32.29	20240325	44150	8.27	20240805	70600	-32.29	20240325	40150	19.05	20231020	0.24	N	039130	500	80 억		2318046	N	N	75	N	00	N
38	20240826	120440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47750	100	2	0.21	780163100	16390	43.30	47800	47800	47250	61900	33400	47650	47599.95	14.45	0	-2338	48616	48132	47416	46932	46216	48375	47175	80	14250	500	36210	50	1	16039185	7659	16.29	3.75	12	0.10	2932.00	12740.00	70600	20240325	-32.37	40150	20231020	18.93	70600	-32.37	20240325	44150	8.15	20240805	70600	-32.37	20240325	40150	18.93	20231020	0.24	N	039130	500	80 억		2318046	N	N	75	N	00	N
39	20240826	110441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47800	150	2	0.31	638288750	13418	35.45	47800	47800	47250	61900	33400	47650	47569.59	14.45	0	-1239	48616	48132	47416	46932	46216	48375	47175	80	14250	500	36210	50	1	16039185	7667	16.30	3.75	12	0.08	2932.00	12740.00	70600	20240325	-32.29	40150	20231020	19.05	70600	-32.29	20240325	44150	8.27	20240805	70600	-32.29	20240325	40150	19.05	20231020	0.24	N	039130	500	80 억		2318046	N	N	75	N	00	N
40	20240826	100443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47650	0	3	0.00	400282900	8431	22.27	47800	47800	47250	61900	33400	47650	47477.51	14.45	0	-664	48616	48132	47416	46932	46216	48375	47175	80	14250	500	36210	50	1	16039185	7643	16.25	3.74	12	0.05	2932.00	12740.00	70600	20240325	-32.51	40150	20231020	18.68	70600	-32.51	20240325	44150	7.93	20240805	70600	-32.51	20240325	40150	18.68	20231020	0.24	N	039130	500	80 억		2318046	N	N	75	N	00	N
41	20240826	090440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47600	-50	5	-0.10	87926100	1847	4.88	47800	47800	47400	61900	33400	47650	47604.82	14.45	0	-654	48616	48132	47416	46932	46216	48375	47175	80	14250	500	36210	50	1	16039185	7635	16.23	3.74	12	0.01	2932.00	12740.00	70600	20240325	-32.58	40150	20231020	18.56	70600	-32.58	20240325	44150	7.81	20240805	70600	-32.58	20240325	40150	18.56	20231020	0.24	N	039130	500	80 억		2318046	N	N	75	N	00	N
42	20240823	160439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47650	300	2	0.63	1797384150	37815	69.21	47200	47900	46700	61500	33150	47350	47530.66	14.47	0	-901	49350	48350	47550	46550	45750	47950	46150	80	14150	500	35980	50	1	16039185	7643	16.25	3.74	12	0.24	2932.00	12740.00	70600	20240325	-32.51	40150	20231020	18.68	70600	-32.51	20240325	44150	7.93	20240805	70600	-32.51	20240325	40150	18.68	20231020	0.24	N	039130	500	80 억		2320839	N	N	75	N	00	N
43	20240823	150441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47750	400	2	0.84	1544419900	32504	59.49	47200	47900	46700	61500	33150	47350	47514.76	14.47	0	914	49350	48350	47550	46550	45750	47950	46150	80	14150	500	35980	50	1	16039185	7659	16.29	3.75	12	0.20	2932.00	12740.00	70600	20240325	-32.37	40150	20231020	18.93	70600	-32.37	20240325	44150	8.15	20240805	70600	-32.37	20240325	40150	18.93	20231020	0.24	N	039130	500	80 억		2320839	N	N	212	N	00	N
44	20240823	140442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47750	400	2	0.84	1337545200	28177	51.57	47200	47900	46700	61500	33150	47350	47469.40	14.47	0	1895	49350	48350	47550	46550	45750	47950	46150	80	14150	500	35980	50	1	16039185	7659	16.29	3.75	12	0.18	2932.00	12740.00	70600	20240325	-32.37	40150	20231020	18.93	70600	-32.37	20240325	44150	8.15	20240805	70600	-32.37	20240325	40150	18.93	20231020	0.24	N	039130	500	80 억		2320839	N	N	212	N	00	N
45	20240823	130440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47700	350	2	0.74	1091015600	23019	42.13	47200	47750	46700	61500	33150	47350	47396.31	14.47	0	2113	49350	48350	47550	46550	45750	47950	46150	80	14150	500	35980	50	1	16039185	7651	16.27	3.74	12	0.14	2932.00	12740.00	70600	20240325	-32.44	40150	20231020	18.80	70600	-32.44	20240325	44150	8.04	20240805	70600	-32.44	20240325	40150	18.80	20231020	0.24	N	039130	500	80 억		2320839	N	N	212	N	00	N
46	20240823	120439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47550	200	2	0.42	865565050	18278	33.45	47200	47750	46700	61500	33150	47350	47355.57	14.47	0	1501	49350	48350	47550	46550	45750	47950	46150	80	14150	500	35980	50	1	16039185	7627	16.22	3.73	12	0.11	2932.00	12740.00	70600	20240325	-32.65	40150	20231020	18.43	70600	-32.65	20240325	44150	7.70	20240805	70600	-32.65	20240325	40150	18.43	20231020	0.24	N	039130	500	80 억		2320839	N	N	212	N	00	N
47	20240823	110440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47250	-100	5	-0.21	569558500	12050	22.06	47200	47550	46700	61500	33150	47350	47266.27	14.47	0	1132	49350	48350	47550	46550	45750	47950	46150	80	14150	500	35980	50	1	16039185	7579	16.12	3.71	12	0.08	2932.00	12740.00	70600	20240325	-33.07	40150	20231020	17.68	70600	-33.07	20240325	44150	7.02	20240805	70600	-33.07	20240325	40150	17.68	20231020	0.24	N	039130	500	80 억		2320839	N	N	212	N	00	N
48	20240823	100439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47550	200	2	0.42	338960700	7177	13.14	47200	47550	46700	61500	33150	47350	47228.74	14.47	0	1961	49350	48350	47550	46550	45750	47950	46150	80	14150	500	35980	50	1	16039185	7627	16.22	3.73	12	0.04	2932.00	12740.00	70600	20240325	-32.65	40150	20231020	18.43	70600	-32.65	20240325	44150	7.70	20240805	70600	-32.65	20240325	40150	18.43	20231020	0.24	N	039130	500	80 억		2320839	N	N	212	N	00	N
49	20240823	090441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47000	-350	5	-0.74	58966250	1258	2.30	47200	47250	46700	61500	33150	47350	46873.01	14.47	0	619	49350	48350	47550	46550	45750	47950	46150	80	14150	500	35980	50	1	16039185	7538	16.03	3.69	12	0.01	2932.00	12740.00	70600	20240325	-33.43	40150	20231020	17.06	70600	-33.43	20240325	44150	6.46	20240805	70600	-33.43	20240325	40150	17.06	20231020	0.24	N	039130	500	80 억		2320839	N	N	212	N	00	N
50	20240822	160437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47350	-750	5	-1.56	2585834800	54573	58.60	48100	48550	46750	62500	33700	48100	47383.06	14.59	0	-18892	49066	48582	47616	47132	46166	48825	47375	80	14400	500	36550	50	1	16039185	7595	16.15	3.72	12	0.34	2932.00	12740.00	70600	20240325	-32.93	40150	20231020	17.93	70600	-32.93	20240325	44150	7.25	20240805	70600	-32.93	20240325	40150	17.93	20231020	0.24	N	039130	500	80 억		2340717	N	N	212	N	00	N
51	20240822	150440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47300	-800	5	-1.66	2258547100	47659	51.18	48100	48550	46750	62500	33700	48100	47389.73	14.59	0	-19220	49066	48582	47616	47132	46166	48825	47375	80	14400	500	36550	50	1	16039185	7587	16.13	3.71	12	0.30	2932.00	12740.00	70600	20240325	-33.00	40150	20231020	17.81	70600	-33.00	20240325	44150	7.13	20240805	70600	-33.00	20240325	40150	17.81	20231020	0.24	N	039130	500	80 억		2340717	N	N	307	N	00	N
52	20240822	140442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47200	-900	5	-1.87	2053379500	43324	46.52	48100	48550	46750	62500	33700	48100	47395.89	14.59	0	-18856	49066	48582	47616	47132	46166	48825	47375	80	14400	500	36550	50	1	16039185	7570	16.10	3.70	12	0.27	2932.00	12740.00	70600	20240325	-33.14	40150	20231020	17.56	70600	-33.14	20240325	44150	6.91	20240805	70600	-33.14	20240325	40150	17.56	20231020	0.24	N	039130	500	80 억		2340717	N	N	307	N	00	N
53	20240822	130440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46950	-1150	5	-2.39	1858697400	39190	42.08	48100	48550	46750	62500	33700	48100	47427.85	14.59	0	-18584	49066	48582	47616	47132	46166	48825	47375	80	14400	500	36550	50	1	16039185	7530	16.01	3.69	12	0.24	2932.00	12740.00	70600	20240325	-33.50	40150	20231020	16.94	70600	-33.50	20240325	44150	6.34	20240805	70600	-33.50	20240325	40150	16.94	20231020	0.24	N	039130	500	80 억		2340717	N	N	307	N	00	N
54	20240822	120444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47200	-900	5	-1.87	1307624100	27463	29.49	48100	48550	47100	62500	33700	48100	47614.03	14.59	0	-13634	49066	48582	47616	47132	46166	48825	47375	80	14400	500	36550	50	1	16039185	7570	16.10	3.70	12	0.17	2932.00	12740.00	70600	20240325	-33.14	40150	20231020	17.56	70600	-33.14	20240325	44150	6.91	20240805	70600	-33.14	20240325	40150	17.56	20231020	0.24	N	039130	500	80 억		2340717	N	N	307	N	00	N
55	20240822	110438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47500	-600	5	-1.25	870408200	18225	19.57	48100	48550	47500	62500	33700	48100	47759.02	14.59	0	-9056	49066	48582	47616	47132	46166	48825	47375	80	14400	500	36550	50	1	16039185	7619	16.20	3.73	12	0.11	2932.00	12740.00	70600	20240325	-32.72	40150	20231020	18.31	70600	-32.72	20240325	44150	7.59	20240805	70600	-32.72	20240325	40150	18.31	20231020	0.24	N	039130	500	80 억		2340717	N	N	307	N	00	N
56	20240822	100439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47600	-500	5	-1.04	562545850	11755	12.62	48100	48550	47550	62500	33700	48100	47855.88	14.59	0	-5428	49066	48582	47616	47132	46166	48825	47375	80	14400	500	36550	50	1	16039185	7635	16.23	3.74	12	0.07	2932.00	12740.00	70600	20240325	-32.58	40150	20231020	18.56	70600	-32.58	20240325	44150	7.81	20240805	70600	-32.58	20240325	40150	18.56	20231020	0.24	N	039130	500	80 억		2340717	N	N	307	N	00	N
57	20240822	090439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	48050	-50	5	-0.10	47012650	980	1.05	48100	48100	47800	62500	33700	48100	47972.09	14.59	0	133	49066	48582	47616	47132	46166	48825	47375	80	14400	500	36550	50	1	16039185	7707	16.39	3.77	12	0.01	2932.00	12740.00	70600	20240325	-31.94	40150	20231020	19.68	70600	-31.94	20240325	44150	8.83	20240805	70600	-31.94	20240325	40150	19.68	20231020	0.24	N	039130	500	80 억		2340717	N	N	307	N	00	N
58	20240821	160437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	48100	950	2	2.01	4449370750	93036	120.95	46900	48100	46650	61200	33050	47150	47824.00	14.52	0	-20310	48250	47700	46950	46400	45650	47975	46675	80	14050	500	35830	50	1	16039185	7715	16.41	3.78	12	0.58	2932.00	12740.00	70600	20240325	-31.87	40150	20231020	19.80	70600	-31.87	20240325	44150	8.95	20240805	70600	-31.87	20240325	40150	19.80	20231020	0.25	N	039130	500	80 억		2328205	N	N	307	N	00	N
59	20240821	150442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47850	700	2	1.48	3890486750	81381	105.79	46900	48100	46650	61200	33050	47150	47805.84	14.52	0	-14712	48250	47700	46950	46400	45650	47975	46675	80	14050	500	35830	50	1	16039185	7675	16.32	3.76	12	0.51	2932.00	12740.00	70600	20240325	-32.22	40150	20231020	19.18	70600	-32.22	20240325	44150	8.38	20240805	70600	-32.22	20240325	40150	19.18	20231020	0.25	N	039130	500	80 억		2328205	N	N	296	N	00	N
60	20240821	140437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47900	750	2	1.59	3120189100	65296	84.88	46900	48100	46650	61200	33050	47150	47785.30	14.52	0	-9775	48250	47700	46950	46400	45650	47975	46675	80	14050	500	35830	50	1	16039185	7683	16.34	3.76	12	0.41	2932.00	12740.00	70600	20240325	-32.15	40150	20231020	19.30	70600	-32.15	20240325	44150	8.49	20240805	70600	-32.15	20240325	40150	19.30	20231020	0.25	N	039130	500	80 억		2328205	N	N	296	N	00	N
61	20240821	130441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	48100	950	2	2.01	2501630450	52397	68.12	46900	48100	46650	61200	33050	47150	47743.77	14.52	0	-5069	48250	47700	46950	46400	45650	47975	46675	80	14050	500	35830	50	1	16039185	7715	16.41	3.78	12	0.33	2932.00	12740.00	70600	20240325	-31.87	40150	20231020	19.80	70600	-31.87	20240325	44150	8.95	20240805	70600	-31.87	20240325	40150	19.80	20231020	0.25	N	039130	500	80 억		2328205	N	N	296	N	00	N
62	20240821	120443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47900	750	2	1.59	2020051350	42362	55.07	46900	48100	46650	61200	33050	47150	47685.46	14.52	0	-1845	48250	47700	46950	46400	45650	47975	46675	80	14050	500	35830	50	1	16039185	7683	16.34	3.76	12	0.26	2932.00	12740.00	70600	20240325	-32.15	40150	20231020	19.30	70600	-32.15	20240325	44150	8.49	20240805	70600	-32.15	20240325	40150	19.30	20231020	0.25	N	039130	500	80 억		2328205	N	N	296	N	00	N
63	20240821	110438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47750	600	2	1.27	1424779000	29948	38.93	46900	47950	46650	61200	33050	47150	47575.10	14.52	0	2987	48250	47700	46950	46400	45650	47975	46675	80	14050	500	35830	50	1	16039185	7659	16.29	3.75	12	0.19	2932.00	12740.00	70600	20240325	-32.37	40150	20231020	18.93	70600	-32.37	20240325	44150	8.15	20240805	70600	-32.37	20240325	40150	18.93	20231020	0.25	N	039130	500	80 억		2328205	N	N	296	N	00	N
64	20240821	100442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47750	600	2	1.27	648208150	13694	17.80	46900	47750	46650	61200	33050	47150	47335.19	14.52	0	1793	48250	47700	46950	46400	45650	47975	46675	80	14050	500	35830	50	1	16039185	7659	16.29	3.75	12	0.09	2932.00	12740.00	70600	20240325	-32.37	40150	20231020	18.93	70600	-32.37	20240325	44150	8.15	20240805	70600	-32.37	20240325	40150	18.93	20231020	0.25	N	039130	500	80 억		2328205	N	N	296	N	00	N
65	20240821	090439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47100	-50	5	-0.11	73896300	1578	2.05	46900	47100	46650	61200	33050	47150	46829.09	14.52	0	727	48250	47700	46950	46400	45650	47975	46675	80	14050	500	35830	50	1	16039185	7554	16.06	3.70	12	0.01	2932.00	12740.00	70600	20240325	-33.29	40150	20231020	17.31	70600	-33.29	20240325	44150	6.68	20240805	70600	-33.29	20240325	40150	17.31	20231020	0.25	N	039130	500	80 억		2328205	N	N	296	N	00	N
66	20240820	160433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47150	500	2	1.07	3607508800	76880	141.51	46700	47500	46200	60600	32700	46650	46923.84	14.48	0	-21153	47516	47082	46566	46132	45616	47300	46350	80	13950	500	35450	50	1	16039185	7562	16.08	3.70	12	0.48	2932.00	12740.00	70600	20240325	-33.22	40150	20231020	17.43	70600	-33.22	20240325	44150	6.80	20240805	70600	-33.22	20240325	40150	17.43	20231020	0.24	N	039130	500	80 억		2322289	N	N	296	N	00	N
67	20240820	150437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47400	750	2	1.61	3294663700	70263	129.33	46700	47500	46200	60600	32700	46650	46890.45	14.48	0	-16934	47516	47082	46566	46132	45616	47300	46350	80	13950	500	35450	50	1	16039185	7603	16.17	3.72	12	0.44	2932.00	12740.00	70600	20240325	-32.86	40150	20231020	18.06	70600	-32.86	20240325	44150	7.36	20240805	70600	-32.86	20240325	40150	18.06	20231020	0.24	N	039130	500	80 억		2322289	N	N	35	N	00	N
68	20240820	140439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47250	600	2	1.29	2668574750	57058	105.03	46700	47300	46200	60600	32700	46650	46769.51	14.48	0	-10596	47516	47082	46566	46132	45616	47300	46350	80	13950	500	35450	50	1	16039185	7579	16.12	3.71	12	0.36	2932.00	12740.00	70600	20240325	-33.07	40150	20231020	17.68	70600	-33.07	20240325	44150	7.02	20240805	70600	-33.07	20240325	40150	17.68	20231020	0.24	N	039130	500	80 억		2322289	N	N	35	N	00	N
69	20240820	130438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47150	500	2	1.07	2153653150	46135	84.92	46700	47300	46200	60600	32700	46650	46681.55	14.48	0	-5753	47516	47082	46566	46132	45616	47300	46350	80	13950	500	35450	50	1	16039185	7562	16.08	3.70	12	0.29	2932.00	12740.00	70600	20240325	-33.22	40150	20231020	17.43	70600	-33.22	20240325	44150	6.80	20240805	70600	-33.22	20240325	40150	17.43	20231020	0.24	N	039130	500	80 억		2322289	N	N	35	N	00	N
70	20240820	120439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46650	0	3	0.00	1575658550	33830	62.27	46700	47200	46200	60600	32700	46650	46575.78	14.48	0	-7013	47516	47082	46566	46132	45616	47300	46350	80	13950	500	35450	50	1	16039185	7482	15.91	3.66	12	0.21	2932.00	12740.00	70600	20240325	-33.92	40150	20231020	16.19	70600	-33.92	20240325	44150	5.66	20240805	70600	-33.92	20240325	40150	16.19	20231020	0.24	N	039130	500	80 억		2322289	N	N	35	N	00	N
71	20240820	110436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46250	-400	5	-0.86	1201429550	25788	47.47	46700	47200	46200	60600	32700	46650	46588.71	14.48	0	-7348	47516	47082	46566	46132	45616	47300	46350	80	13950	500	35450	50	1	16039185	7418	15.77	3.63	12	0.16	2932.00	12740.00	70600	20240325	-34.49	40150	20231020	15.19	70600	-34.49	20240325	44150	4.76	20240805	70600	-34.49	20240325	40150	15.19	20231020	0.24	N	039130	500	80 억		2322289	N	N	35	N	00	N
72	20240820	100434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46550	-100	5	-0.21	855189850	18311	33.71	46700	47200	46200	60600	32700	46650	46703.61	14.48	0	-4008	47516	47082	46566	46132	45616	47300	46350	80	13950	500	35450	50	1	16039185	7466	15.88	3.65	12	0.11	2932.00	12740.00	70600	20240325	-34.07	40150	20231020	15.94	70600	-34.07	20240325	44150	5.44	20240805	70600	-34.07	20240325	40150	15.94	20231020	0.24	N	039130	500	80 억		2322289	N	N	35	N	00	N
73	20240820	090437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46900	250	2	0.54	66328550	1416	2.61	46700	46950	46700	60600	32700	46650	46842.20	14.48	0	808	47516	47082	46566	46132	45616	47300	46350	80	13950	500	35450	50	1	16039185	7522	16.00	3.68	12	0.01	2932.00	12740.00	70600	20240325	-33.57	40150	20231020	16.81	70600	-33.57	20240325	44150	6.23	20240805	70600	-33.57	20240325	40150	16.81	20231020	0.24	N	039130	500	80 억		2322289	N	N	35	N	00	N
74	20240819	160430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46650	350	2	0.76	2525169250	54303	82.14	46300	47000	46050	60100	32450	46300	46501.45	14.43	0	8196	48366	47332	46666	45632	44966	47000	45300	80	13800	500	35180	50	1	16039185	7482	15.91	3.66	12	0.34	2932.00	12740.00	70600	20240325	-33.92	40150	20231020	16.19	70600	-33.92	20240325	44150	5.66	20240805	70600	-33.92	20240325	40150	16.19	20231020	0.24	N	039130	500	80 억		2315114	N	N	35	N	00	N
75	20240819	150433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46650	350	2	0.76	2321612450	49937	75.54	46300	47000	46050	60100	32450	46300	46490.83	14.43	0	7668	48366	47332	46666	45632	44966	47000	45300	80	13800	500	35180	50	1	16039185	7482	15.91	3.66	12	0.31	2932.00	12740.00	70600	20240325	-33.92	40150	20231020	16.19	70600	-33.92	20240325	44150	5.66	20240805	70600	-33.92	20240325	40150	16.19	20231020	0.24	N	039130	500	80 억		2315114	N	N	18	N	00	N
76	20240819	140436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46450	150	2	0.32	1794471100	38613	58.41	46300	47000	46050	60100	32450	46300	46473.24	14.43	0	6750	48366	47332	46666	45632	44966	47000	45300	80	13800	500	35180	50	1	16039185	7450	15.84	3.65	12	0.24	2932.00	12740.00	70600	20240325	-34.21	40150	20231020	15.69	70600	-34.21	20240325	44150	5.21	20240805	70600	-34.21	20240325	40150	15.69	20231020	0.24	N	039130	500	80 억		2315114	N	N	18	N	00	N
77	20240819	130434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46300	0	3	0.00	1525783450	32816	49.64	46300	47000	46050	60100	32450	46300	46495.11	14.43	0	5140	48366	47332	46666	45632	44966	47000	45300	80	13800	500	35180	50	1	16039185	7426	15.79	3.63	12	0.20	2932.00	12740.00	70600	20240325	-34.42	40150	20231020	15.32	70600	-34.42	20240325	44150	4.87	20240805	70600	-34.42	20240325	40150	15.32	20231020	0.24	N	039130	500	80 억		2315114	N	N	18	N	00	N
78	20240819	120433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46250	-50	5	-0.11	1446068350	31095	47.04	46300	47000	46050	60100	32450	46300	46504.85	14.43	0	4680	48366	47332	46666	45632	44966	47000	45300	80	13800	500	35180	50	1	16039185	7418	15.77	3.63	12	0.19	2932.00	12740.00	70600	20240325	-34.49	40150	20231020	15.19	70600	-34.49	20240325	44150	4.76	20240805	70600	-34.49	20240325	40150	15.19	20231020	0.24	N	039130	500	80 억		2315114	N	N	18	N	00	N
79	20240819	110435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46250	-50	5	-0.11	1289042000	27704	41.91	46300	47000	46050	60100	32450	46300	46529.09	14.43	0	4653	48366	47332	46666	45632	44966	47000	45300	80	13800	500	35180	50	1	16039185	7418	15.77	3.63	12	0.17	2932.00	12740.00	70600	20240325	-34.49	40150	20231020	15.19	70600	-34.49	20240325	44150	4.76	20240805	70600	-34.49	20240325	40150	15.19	20231020	0.24	N	039130	500	80 억		2315114	N	N	18	N	00	N
80	20240819	100434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46350	50	2	0.11	1005920950	21576	32.64	46300	47000	46050	60100	32450	46300	46622.22	14.43	0	4844	48366	47332	46666	45632	44966	47000	45300	80	13800	500	35180	50	1	16039185	7434	15.81	3.64	12	0.13	2932.00	12740.00	70600	20240325	-34.35	40150	20231020	15.44	70600	-34.35	20240325	44150	4.98	20240805	70600	-34.35	20240325	40150	15.44	20231020	0.24	N	039130	500	80 억		2315114	N	N	18	N	00	N
81	20240819	090435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46600	300	2	0.65	153252950	3305	5.00	46300	46800	46050	60100	32450	46300	46370.03	14.43	0	1696	48366	47332	46666	45632	44966	47000	45300	80	13800	500	35180	50	1	16039185	7474	15.89	3.66	12	0.02	2932.00	12740.00	70600	20240325	-33.99	40150	20231020	16.06	70600	-33.99	20240325	44150	5.55	20240805	70600	-33.99	20240325	40150	16.06	20231020	0.24	N	039130	500	80 억		2315114	N	N	18	N	00	N
82	20240816	160429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46300	-600	5	-1.28	3062834900	66060	101.56	47500	47700	46000	60900	32850	46900	46364.64	14.57	0	-20830	47966	47432	46366	45832	44766	47700	46100	80	14000	500	35640	50	1	16039185	7426	15.79	3.63	12	0.41	2932.00	12740.00	70600	20240325	-34.42	40150	20231020	15.32	70600	-34.42	20240325	44150	4.87	20240805	70600	-34.42	20240325	40150	15.32	20231020	0.24	N	039130	500	80 억		2337637	N	N	18	N	00	N
83	20240816	150433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46300	-600	5	-1.28	2847927100	61420	94.42	47500	47700	46000	60900	32850	46900	46368.07	14.57	0	-19513	47966	47432	46366	45832	44766	47700	46100	80	14000	500	35640	50	1	16039185	7426	15.79	3.63	12	0.38	2932.00	12740.00	70600	20240325	-34.42	40150	20231020	15.32	70600	-34.42	20240325	44150	4.87	20240805	70600	-34.42	20240325	40150	15.32	20231020	0.24	N	039130	500	80 억		2337637	N	N	320	N	00	N
84	20240816	140433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46050	-850	5	-1.81	2365581400	50965	78.35	47500	47700	46000	60900	32850	46900	46415.80	14.57	0	-22016	47966	47432	46366	45832	44766	47700	46100	80	14000	500	35640	50	1	16039185	7386	15.71	3.61	12	0.32	2932.00	12740.00	70600	20240325	-34.77	40150	20231020	14.69	70600	-34.77	20240325	44150	4.30	20240805	70600	-34.77	20240325	40150	14.69	20231020	0.24	N	039130	500	80 억		2337637	N	N	320	N	00	N
85	20240816	130434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46050	-850	5	-1.81	2040987700	43922	67.52	47500	47700	46000	60900	32850	46900	46468.46	14.57	0	-20755	47966	47432	46366	45832	44766	47700	46100	80	14000	500	35640	50	1	16039185	7386	15.71	3.61	12	0.27	2932.00	12740.00	70600	20240325	-34.77	40150	20231020	14.69	70600	-34.77	20240325	44150	4.30	20240805	70600	-34.77	20240325	40150	14.69	20231020	0.24	N	039130	500	80 억		2337637	N	N	320	N	00	N
86	20240816	120433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46050	-850	5	-1.81	1795071750	38582	59.31	47500	47700	46000	60900	32850	46900	46526.15	14.57	0	-18406	47966	47432	46366	45832	44766	47700	46100	80	14000	500	35640	50	1	16039185	7386	15.71	3.61	12	0.24	2932.00	12740.00	70600	20240325	-34.77	40150	20231020	14.69	70600	-34.77	20240325	44150	4.30	20240805	70600	-34.77	20240325	40150	14.69	20231020	0.24	N	039130	500	80 억		2337637	N	N	320	N	00	N
87	20240816	110435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46500	-400	5	-0.85	1046385500	22380	34.41	47500	47700	46400	60900	32850	46900	46755.38	14.57	0	-6935	47966	47432	46366	45832	44766	47700	46100	80	14000	500	35640	50	1	16039185	7458	15.86	3.65	12	0.14	2932.00	12740.00	70600	20240325	-34.14	40150	20231020	15.82	70600	-34.14	20240325	44150	5.32	20240805	70600	-34.14	20240325	40150	15.82	20231020	0.24	N	039130	500	80 억		2337637	N	N	320	N	00	N
88	20240816	100431	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46600	-300	5	-0.64	765003900	16344	25.13	47500	47700	46400	60900	32850	46900	46806.41	14.57	0	-5862	47966	47432	46366	45832	44766	47700	46100	80	14000	500	35640	50	1	16039185	7474	15.89	3.66	12	0.10	2932.00	12740.00	70600	20240325	-33.99	40150	20231020	16.06	70600	-33.99	20240325	44150	5.55	20240805	70600	-33.99	20240325	40150	16.06	20231020	0.24	N	039130	500	80 억		2337637	N	N	320	N	00	N
89	20240816	090432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47000	100	2	0.21	182515550	3848	5.92	47500	47700	47000	60900	32850	46900	47431.28	14.57	0	-1362	47966	47432	46366	45832	44766	47700	46100	80	14000	500	35640	50	1	16039185	7538	16.03	3.69	12	0.02	2932.00	12740.00	70600	20240325	-33.43	40150	20231020	17.06	70600	-33.43	20240325	44150	6.46	20240805	70600	-33.43	20240325	40150	17.06	20231020	0.24	N	039130	500	80 억		2337637	N	N	320	N	00	N
90	20240814	160433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46900	1400	2	3.08	2986425100	64735	125.42	45800	46900	45300	59100	31850	45500	46126.92	14.56	0	14378	47333	46416	45933	45016	44533	46175	44775	80	13600	500	34580	50	1	16039185	7522	16.00	3.68	12	0.40	2932.00	12740.00	70600	20240325	-33.57	40150	20231020	16.81	70600	-33.57	20240325	44150	6.23	20240805	70600	-33.57	20240325	40150	16.81	20231020	0.24	N	039130	500	80 억		2336071	N	N	320	N	00	N
91	20240814	150432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46500	1000	2	2.20	2369283950	51545	99.87	45800	46650	45300	59100	31850	45500	45965.35	14.56	0	7931	47333	46416	45933	45016	44533	46175	44775	80	13600	500	34580	50	1	16039185	7458	15.86	3.65	12	0.32	2932.00	12740.00	70600	20240325	-34.14	40150	20231020	15.82	70600	-34.14	20240325	44150	5.32	20240805	70600	-34.14	20240325	40150	15.82	20231020	0.24	N	039130	500	80 억		2336071	N	N	93	N	00	N
92	20240814	140439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46400	900	2	1.98	1878092550	40972	79.38	45800	46450	45300	59100	31850	45500	45838.44	14.56	0	5402	47333	46416	45933	45016	44533	46175	44775	80	13600	500	34580	50	1	16039185	7442	15.83	3.64	12	0.26	2932.00	12740.00	70600	20240325	-34.28	40150	20231020	15.57	70600	-34.28	20240325	44150	5.10	20240805	70600	-34.28	20240325	40150	15.57	20231020	0.24	N	039130	500	80 억		2336071	N	N	93	N	00	N
93	20240814	130435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46000	500	2	1.10	1551844800	33913	65.71	45800	46250	45300	59100	31850	45500	45759.58	14.56	0	3376	47333	46416	45933	45016	44533	46175	44775	80	13600	500	34580	50	1	16039185	7378	15.69	3.61	12	0.21	2932.00	12740.00	70600	20240325	-34.84	40150	20231020	14.57	70600	-34.84	20240325	44150	4.19	20240805	70600	-34.84	20240325	40150	14.57	20231020	0.24	N	039130	500	80 억		2336071	N	N	93	N	00	N
94	20240814	120433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45900	400	2	0.88	1256492050	27495	53.27	45800	46250	45300	59100	31850	45500	45698.93	14.56	0	-294	47333	46416	45933	45016	44533	46175	44775	80	13600	500	34580	50	1	16039185	7362	15.65	3.60	12	0.17	2932.00	12740.00	70600	20240325	-34.99	40150	20231020	14.32	70600	-34.99	20240325	44150	3.96	20240805	70600	-34.99	20240325	40150	14.32	20231020	0.24	N	039130	500	80 억		2336071	N	N	93	N	00	N
95	20240814	110430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45550	50	2	0.11	848333450	18535	35.91	45800	46250	45500	59100	31850	45500	45769.27	14.56	0	-2909	47333	46416	45933	45016	44533	46175	44775	80	13600	500	34580	50	1	16039185	7306	15.54	3.58	12	0.12	2932.00	12740.00	70600	20240325	-35.48	40150	20231020	13.45	70600	-35.48	20240325	44150	3.17	20240805	70600	-35.48	20240325	40150	13.45	20231020	0.24	N	039130	500	80 억		2336071	N	N	93	N	00	N
96	20240814	100430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45700	200	2	0.44	519968250	11346	21.98	45800	46250	45550	59100	31850	45500	45828.33	14.56	0	-1454	47333	46416	45933	45016	44533	46175	44775	80	13600	500	34580	50	1	16039185	7330	15.59	3.59	12	0.07	2932.00	12740.00	70600	20240325	-35.27	40150	20231020	13.82	70600	-35.27	20240325	44150	3.51	20240805	70600	-35.27	20240325	40150	13.82	20231020	0.24	N	039130	500	80 억		2336071	N	N	93	N	00	N
97	20240814	090501	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45800	300	2	0.66	70945000	1550	3.00	45800	45900	45600	59100	31850	45500	45770.97	14.56	0	353	47333	46416	45933	45016	44533	46175	44775	80	13600	500	34580	50	1	16039185	7346	15.62	3.59	12	0.01	2932.00	12740.00	70600	20240325	-35.13	40150	20231020	14.07	70600	-35.13	20240325	44150	3.74	20240805	70600	-35.13	20240325	40150	14.07	20231020	0.24	N	039130	500	80 억		2336071	N	N	93	N	00	N
98	20240813	160425	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45500	-1300	5	-2.78	2369373450	51610	112.11	46250	46850	45450	60800	32800	46800	45909.23	14.67	0	-7376	47966	47382	46216	45632	44466	47675	45925	80	14000	500	35560	50	1	16039185	7298	15.52	3.57	12	0.32	2932.00	12740.00	70600	20240325	-35.55	40150	20231020	13.33	70600	-35.55	20240325	44150	3.06	20240805	70600	-35.55	20240325	40150	13.33	20231020	0.24	N	039130	500	80 억		2353226	N	N	93	N	00	N
99	20240813	150428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45600	-1200	5	-2.56	2204301400	47985	104.23	46250	46850	45450	60800	32800	46800	45937.30	14.67	0	-6597	47966	47382	46216	45632	44466	47675	45925	80	14000	500	35560	50	1	16039185	7314	15.55	3.58	12	0.30	2932.00	12740.00	70600	20240325	-35.41	40150	20231020	13.57	70600	-35.41	20240325	44150	3.28	20240805	70600	-35.41	20240325	40150	13.57	20231020	0.24	N	039130	500	80 억		2353226	N	N	131	N	00	N
100	20240813	140429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45600	-1200	5	-2.56	1977635700	43007	93.42	46250	46850	45500	60800	32800	46800	45984.04	14.67	0	-6739	47966	47382	46216	45632	44466	47675	45925	80	14000	500	35560	50	1	16039185	7314	15.55	3.58	12	0.27	2932.00	12740.00	70600	20240325	-35.41	40150	20231020	13.57	70600	-35.41	20240325	44150	3.28	20240805	70600	-35.41	20240325	40150	13.57	20231020	0.24	N	039130	500	80 억		2353226	N	N	131	N	00	N
101	20240813	130429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45750	-1050	5	-2.24	1596198950	34650	75.27	46250	46850	45700	60800	32800	46800	46066.35	14.67	0	-4633	47966	47382	46216	45632	44466	47675	45925	80	14000	500	35560	50	1	16039185	7338	15.60	3.59	12	0.22	2932.00	12740.00	70600	20240325	-35.20	40150	20231020	13.95	70600	-35.20	20240325	44150	3.62	20240805	70600	-35.20	20240325	40150	13.95	20231020	0.24	N	039130	500	80 억		2353226	N	N	131	N	00	N
102	20240813	120427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45750	-1050	5	-2.24	1393673000	30225	65.65	46250	46850	45700	60800	32800	46800	46109.94	14.67	0	-3898	47966	47382	46216	45632	44466	47675	45925	80	14000	500	35560	50	1	16039185	7338	15.60	3.59	12	0.19	2932.00	12740.00	70600	20240325	-35.20	40150	20231020	13.95	70600	-35.20	20240325	44150	3.62	20240805	70600	-35.20	20240325	40150	13.95	20231020	0.24	N	039130	500	80 억		2353226	N	N	131	N	00	N
103	20240813	110426	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45950	-850	5	-1.82	1201579450	26029	56.54	46250	46850	45700	60800	32800	46800	46163.10	14.67	0	-2396	47966	47382	46216	45632	44466	47675	45925	80	14000	500	35560	50	1	16039185	7370	15.67	3.61	12	0.16	2932.00	12740.00	70600	20240325	-34.92	40150	20231020	14.45	70600	-34.92	20240325	44150	4.08	20240805	70600	-34.92	20240325	40150	14.45	20231020	0.24	N	039130	500	80 억		2353226	N	N	131	N	00	N
104	20240813	100425	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46250	-550	5	-1.18	816368950	17663	38.37	46250	46850	45700	60800	32800	46800	46219.16	14.67	0	988	47966	47382	46216	45632	44466	47675	45925	80	14000	500	35560	50	1	16039185	7418	15.77	3.63	12	0.11	2932.00	12740.00	70600	20240325	-34.49	40150	20231020	15.19	70600	-34.49	20240325	44150	4.76	20240805	70600	-34.49	20240325	40150	15.19	20231020	0.24	N	039130	500	80 억		2353226	N	N	131	N	00	N
105	20240813	090428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46650	-150	5	-0.32	96030600	2068	4.49	46250	46850	46250	60800	32800	46800	46436.46	14.67	0	780	47966	47382	46216	45632	44466	47675	45925	80	14000	500	35560	50	1	16039185	7482	15.91	3.66	12	0.01	2932.00	12740.00	70600	20240325	-33.92	40150	20231020	16.19	70600	-33.92	20240325	44150	5.66	20240805	70600	-33.92	20240325	40150	16.19	20231020	0.24	N	039130	500	80 억		2353226	N	N	131	N	00	N
106	20240812	160424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46800	1800	2	4.00	2132924800	46016	96.34	45300	46800	45050	58500	31500	45000	46350.18	14.63	0	3755	46866	45932	45466	44532	44066	45700	44300	80	13500	500	34200	50	1	16039185	7506	15.96	3.67	12	0.29	2932.00	12740.00	70600	20240325	-33.71	40150	20231020	16.56	70600	-33.71	20240325	44150	6.00	20240805	70600	-33.71	20240325	40150	16.56	20231020	0.24	N	039130	500	80 억		2346886	N	N	131	N	00	N
107	20240812	150427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46600	1600	2	3.56	1747400100	37762	79.06	45300	46750	45050	58500	31500	45000	46274.03	14.63	0	3834	46866	45932	45466	44532	44066	45700	44300	80	13500	500	34200	50	1	16039185	7474	15.89	3.66	12	0.24	2932.00	12740.00	70600	20240325	-33.99	40150	20231020	16.06	70600	-33.99	20240325	44150	5.55	20240805	70600	-33.99	20240325	40150	16.06	20231020	0.24	N	039130	500	80 억		2346886	N	N	227	N	00	N
108	20240812	140425	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46650	1650	2	3.67	1514051700	32759	68.59	45300	46750	45050	58500	31500	45000	46217.89	14.63	0	3607	46866	45932	45466	44532	44066	45700	44300	80	13500	500	34200	50	1	16039185	7482	15.91	3.66	12	0.20	2932.00	12740.00	70600	20240325	-33.92	40150	20231020	16.19	70600	-33.92	20240325	44150	5.66	20240805	70600	-33.92	20240325	40150	16.19	20231020	0.24	N	039130	500	80 억		2346886	N	N	227	N	00	N
109	20240812	130422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46350	1350	2	3.00	1219820550	26433	55.34	45300	46500	45050	58500	31500	45000	46147.64	14.63	0	2107	46866	45932	45466	44532	44066	45700	44300	80	13500	500	34200	50	1	16039185	7434	15.81	3.64	12	0.16	2932.00	12740.00	70600	20240325	-34.35	40150	20231020	15.44	70600	-34.35	20240325	44150	4.98	20240805	70600	-34.35	20240325	40150	15.44	20231020	0.24	N	039130	500	80 억		2346886	N	N	227	N	00	N
110	20240812	120423	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46250	1250	2	2.78	1043576400	22624	47.37	45300	46500	45050	58500	31500	45000	46126.96	14.63	0	2316	46866	45932	45466	44532	44066	45700	44300	80	13500	500	34200	50	1	16039185	7418	15.77	3.63	12	0.14	2932.00	12740.00	70600	20240325	-34.49	40150	20231020	15.19	70600	-34.49	20240325	44150	4.76	20240805	70600	-34.49	20240325	40150	15.19	20231020	0.24	N	039130	500	80 억		2346886	N	N	227	N	00	N
111	20240812	110422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46100	1100	2	2.44	882042600	19126	40.04	45300	46500	45050	58500	31500	45000	46117.46	14.63	0	2525	46866	45932	45466	44532	44066	45700	44300	80	13500	500	34200	50	1	16039185	7394	15.72	3.62	12	0.12	2932.00	12740.00	70600	20240325	-34.70	40150	20231020	14.82	70600	-34.70	20240325	44150	4.42	20240805	70600	-34.70	20240325	40150	14.82	20231020	0.24	N	039130	500	80 억		2346886	N	N	227	N	00	N
112	20240812	100419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46300	1300	2	2.89	640837450	13913	29.13	45300	46500	45050	58500	31500	45000	46060.34	14.63	0	4076	46866	45932	45466	44532	44066	45700	44300	80	13500	500	34200	50	1	16039185	7426	15.79	3.63	12	0.09	2932.00	12740.00	70600	20240325	-34.42	40150	20231020	15.32	70600	-34.42	20240325	44150	4.87	20240805	70600	-34.42	20240325	40150	15.32	20231020	0.24	N	039130	500	80 억		2346886	N	N	227	N	00	N
113	20240812	090419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45200	200	2	0.44	25212150	558	1.17	45300	45300	45050	58500	31500	45000	45183.06	14.63	0	227	46866	45932	45466	44532	44066	45700	44300	80	13500	500	34200	50	1	16039185	7250	15.42	3.55	12	0.00	2932.00	12740.00	70600	20240325	-35.98	40150	20231020	12.58	70600	-35.98	20240325	44150	2.38	20240805	70600	-35.98	20240325	40150	12.58	20231020	0.24	N	039130	500	80 억		2346886	N	N	227	N	00	N
114	20240809	160417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45000	-600	5	-1.32	2172798850	47664	64.69	46100	46400	45000	59200	31950	45600	45588.20	14.69	0	-8895	46833	46216	45383	44766	43933	46525	45075	80	13600	500	34650	50	1	16039185	7218	15.35	3.53	12	0.30	2932.00	12740.00	70600	20240325	-36.26	40150	20231020	12.08	70600	-36.26	20240325	44150	1.93	20240805	70600	-36.26	20240325	40150	12.08	20231020	0.22	N	039130	500	80 억		2356933	N	N	227	N	00	N
115	20240809	150427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45100	-500	5	-1.10	1848497400	40462	54.91	46100	46400	45000	59200	31950	45600	45684.78	14.69	0	-8099	46833	46216	45383	44766	43933	46525	45075	80	13600	500	34650	50	1	16039185	7234	15.38	3.54	12	0.25	2932.00	12740.00	70600	20240325	-36.12	40150	20231020	12.33	70600	-36.12	20240325	44150	2.15	20240805	70600	-36.12	20240325	40150	12.33	20231020	0.22	N	039130	500	80 억		2356933	N	N	328	N	00	N
116	20240809	140427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45200	-400	5	-0.88	1480919250	32318	43.86	46100	46400	45150	59200	31950	45600	45823.36	14.69	0	-7553	46833	46216	45383	44766	43933	46525	45075	80	13600	500	34650	50	1	16039185	7250	15.42	3.55	12	0.20	2932.00	12740.00	70600	20240325	-35.98	40150	20231020	12.58	70600	-35.98	20240325	44150	2.38	20240805	70600	-35.98	20240325	40150	12.58	20231020	0.22	N	039130	500	80 억		2356933	N	N	328	N	00	N
117	20240809	130426	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45750	150	2	0.33	1021073650	22230	30.17	46100	46400	45700	59200	31950	45600	45932.24	14.69	0	-1876	46833	46216	45383	44766	43933	46525	45075	80	13600	500	34650	50	1	16039185	7338	15.60	3.59	12	0.14	2932.00	12740.00	70600	20240325	-35.20	40150	20231020	13.95	70600	-35.20	20240325	44150	3.62	20240805	70600	-35.20	20240325	40150	13.95	20231020	0.22	N	039130	500	80 억		2356933	N	N	328	N	00	N
118	20240809	120425	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45750	150	2	0.33	807446700	17563	23.84	46100	46400	45700	59200	31950	45600	45974.30	14.69	0	-3279	46833	46216	45383	44766	43933	46525	45075	80	13600	500	34650	50	1	16039185	7338	15.60	3.59	12	0.11	2932.00	12740.00	70600	20240325	-35.20	40150	20231020	13.95	70600	-35.20	20240325	44150	3.62	20240805	70600	-35.20	20240325	40150	13.95	20231020	0.22	N	039130	500	80 억		2356933	N	N	328	N	00	N
119	20240809	110420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45750	150	2	0.33	677104750	14716	19.97	46100	46400	45750	59200	31950	45600	46011.47	14.69	0	-2657	46833	46216	45383	44766	43933	46525	45075	80	13600	500	34650	50	1	16039185	7338	15.60	3.59	12	0.09	2932.00	12740.00	70600	20240325	-35.20	40150	20231020	13.95	70600	-35.20	20240325	44150	3.62	20240805	70600	-35.20	20240325	40150	13.95	20231020	0.22	N	039130	500	80 억		2356933	N	N	328	N	00	N
120	20240809	100427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46050	450	2	0.99	361949050	7859	10.67	46100	46400	45900	59200	31950	45600	46055.36	14.69	0	395	46833	46216	45383	44766	43933	46525	45075	80	13600	500	34650	50	1	16039185	7386	15.71	3.61	12	0.05	2932.00	12740.00	70600	20240325	-34.77	40150	20231020	14.69	70600	-34.77	20240325	44150	4.30	20240805	70600	-34.77	20240325	40150	14.69	20231020	0.22	N	039130	500	80 억		2356933	N	N	328	N	00	N
121	20240809	090421	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45900	300	2	0.66	92390200	2005	2.72	46100	46400	45900	59200	31950	45600	46079.90	14.69	0	-543	46833	46216	45383	44766	43933	46525	45075	80	13600	500	34650	50	1	16039185	7362	15.65	3.60	12	0.01	2932.00	12740.00	70600	20240325	-34.99	40150	20231020	14.32	70600	-34.99	20240325	44150	3.96	20240805	70600	-34.99	20240325	40150	14.32	20231020	0.22	N	039130	500	80 억		2356933	N	N	328	N	00	N
122	20240808	160416	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45600	-400	5	-0.87	3352789350	73554	66.86	44550	46000	44550	59800	32200	46000	45582.67	14.67	0	3569	47600	46800	45850	45050	44100	46325	44575	80	13800	500	34960	50	1	16039185	7314	15.55	3.58	12	0.46	2932.00	12740.00	70600	20240325	-35.41	40150	20231020	13.57	70600	-35.41	20240325	44150	3.28	20240805	70600	-35.41	20240325	40150	13.57	20231020	0.24	N	039130	500	80 억		2352999	N	N	328	N	00	N
123	20240808	150420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45700	-300	5	-0.65	2461503950	54008	49.09	44550	46000	44550	59800	32200	46000	45576.65	14.67	0	170	47600	46800	45850	45050	44100	46325	44575	80	13800	500	34960	50	1	16039185	7330	15.59	3.59	12	0.34	2932.00	12740.00	70600	20240325	-35.27	40150	20231020	13.82	70600	-35.27	20240325	44150	3.51	20240805	70600	-35.27	20240325	40150	13.82	20231020	0.24	N	039130	500	80 억		2352999	N	N	1671	N	00	N
124	20240808	140420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45750	-250	5	-0.54	1940188400	42612	38.73	44550	46000	44550	59800	32200	46000	45531.50	14.67	0	3961	47600	46800	45850	45050	44100	46325	44575	80	13800	500	34960	50	1	16039185	7338	15.60	3.59	12	0.27	2932.00	12740.00	70600	20240325	-35.20	40150	20231020	13.95	70600	-35.20	20240325	44150	3.62	20240805	70600	-35.20	20240325	40150	13.95	20231020	0.24	N	039130	500	80 억		2352999	N	N	1671	N	00	N
125	20240808	130422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45800	-200	5	-0.43	1602608700	35205	32.00	44550	46000	44550	59800	32200	46000	45522.19	14.67	0	5168	47600	46800	45850	45050	44100	46325	44575	80	13800	500	34960	50	1	16039185	7346	15.62	3.59	12	0.22	2932.00	12740.00	70600	20240325	-35.13	40150	20231020	14.07	70600	-35.13	20240325	44150	3.74	20240805	70600	-35.13	20240325	40150	14.07	20231020	0.24	N	039130	500	80 억		2352999	N	N	1671	N	00	N
126	20240808	120425	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45850	-150	5	-0.33	1385626800	30473	27.70	44550	45950	44550	59800	32200	46000	45470.64	14.67	0	5570	47600	46800	45850	45050	44100	46325	44575	80	13800	500	34960	50	1	16039185	7354	15.64	3.60	12	0.19	2932.00	12740.00	70600	20240325	-35.06	40150	20231020	14.20	70600	-35.06	20240325	44150	3.85	20240805	70600	-35.06	20240325	40150	14.20	20231020	0.24	N	039130	500	80 억		2352999	N	N	1671	N	00	N
127	20240808	110422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45750	-250	5	-0.54	1202421250	26465	24.06	44550	45950	44550	59800	32200	46000	45434.39	14.67	0	5010	47600	46800	45850	45050	44100	46325	44575	80	13800	500	34960	50	1	16039185	7338	15.60	3.59	12	0.17	2932.00	12740.00	70600	20240325	-35.20	40150	20231020	13.95	70600	-35.20	20240325	44150	3.62	20240805	70600	-35.20	20240325	40150	13.95	20231020	0.24	N	039130	500	80 억		2352999	N	N	1671	N	00	N
128	20240808	100419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45600	-400	5	-0.87	782486100	17264	15.69	44550	45950	44550	59800	32200	46000	45324.73	14.67	0	2548	47600	46800	45850	45050	44100	46325	44575	80	13800	500	34960	50	1	16039185	7314	15.55	3.58	12	0.11	2932.00	12740.00	70600	20240325	-35.41	40150	20231020	13.57	70600	-35.41	20240325	44150	3.28	20240805	70600	-35.41	20240325	40150	13.57	20231020	0.24	N	039130	500	80 억		2352999	N	N	1671	N	00	N
129	20240808	090417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45000	-1000	5	-2.17	139542400	3120	2.84	44550	45550	44550	59800	32200	46000	44725.13	14.67	0	1093	47600	46800	45850	45050	44100	46325	44575	80	13800	500	34960	50	1	16039185	7218	15.35	3.53	12	0.02	2932.00	12740.00	70600	20240325	-36.26	40150	20231020	12.08	70600	-36.26	20240325	44150	1.93	20240805	70600	-36.26	20240325	40150	12.08	20231020	0.24	N	039130	500	80 억		2352999	N	N	1671	N	00	N
130	20240807	160411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46000	-1100	5	-2.34	5011527250	109900	143.07	46550	46650	44900	61200	33000	47100	45600.75	14.78	0	-20124	49600	48350	46750	45500	43900	48975	46125	80	14100	500	35790	50	1	16039185	7378	15.69	3.61	12	0.69	2932.00	12740.00	70600	20240325	-34.84	40150	20231020	14.57	70600	-34.84	20240325	44150	4.19	20240805	70600	-34.84	20240325	40150	14.57	20231020	0.27	N	039130	500	80 억		2370343	N	N	1671	N	00	N
131	20240807	150416	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46100	-1000	5	-2.12	4777035100	104807	136.44	46550	46650	44900	61200	33000	47100	45579.35	14.78	0	-18434	49600	48350	46750	45500	43900	48975	46125	80	14100	500	35790	50	1	16039185	7394	15.72	3.62	12	0.65	2932.00	12740.00	70600	20240325	-34.70	40150	20231020	14.82	70600	-34.70	20240325	44150	4.42	20240805	70600	-34.70	20240325	40150	14.82	20231020	0.27	N	039130	500	80 억		2370343	N	N	159	N	00	N
132	20240807	140420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46000	-1100	5	-2.34	4306586500	94591	123.14	46550	46650	44900	61200	33000	47100	45528.50	14.78	0	-14782	49600	48350	46750	45500	43900	48975	46125	80	14100	500	35790	50	1	16039185	7378	15.69	3.61	12	0.59	2932.00	12740.00	70600	20240325	-34.84	40150	20231020	14.57	70600	-34.84	20240325	44150	4.19	20240805	70600	-34.84	20240325	40150	14.57	20231020	0.27	N	039130	500	80 억		2370343	N	N	159	N	00	N
133	20240807	130418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46050	-1050	5	-2.23	3878242550	85285	111.02	46550	46650	44900	61200	33000	47100	45473.91	14.78	0	-16374	49600	48350	46750	45500	43900	48975	46125	80	14100	500	35790	50	1	16039185	7386	15.71	3.61	12	0.53	2932.00	12740.00	70600	20240325	-34.77	40150	20231020	14.69	70600	-34.77	20240325	44150	4.30	20240805	70600	-34.77	20240325	40150	14.69	20231020	0.27	N	039130	500	80 억		2370343	N	N	159	N	00	N
134	20240807	120420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46000	-1100	5	-2.34	3300237850	72686	94.62	46550	46650	44900	61200	33000	47100	45404.04	14.78	0	-13322	49600	48350	46750	45500	43900	48975	46125	80	14100	500	35790	50	1	16039185	7378	15.69	3.61	12	0.45	2932.00	12740.00	70600	20240325	-34.84	40150	20231020	14.57	70600	-34.84	20240325	44150	4.19	20240805	70600	-34.84	20240325	40150	14.57	20231020	0.27	N	039130	500	80 억		2370343	N	N	159	N	00	N
135	20240807	110419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45400	-1700	5	-3.61	2818629750	62160	80.92	46550	46650	44900	61200	33000	47100	45344.75	14.78	0	-15164	49600	48350	46750	45500	43900	48975	46125	80	14100	500	35790	50	1	16039185	7282	15.48	3.56	12	0.39	2932.00	12740.00	70600	20240325	-35.69	40150	20231020	13.08	70600	-35.69	20240325	44150	2.83	20240805	70600	-35.69	20240325	40150	13.08	20231020	0.27	N	039130	500	80 억		2370343	N	N	159	N	00	N
136	20240807	100414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45100	-2000	5	-4.25	2075783550	45747	59.55	46550	46650	44900	61200	33000	47100	45375.29	14.78	0	-13700	49600	48350	46750	45500	43900	48975	46125	80	14100	500	35790	50	1	16039185	7234	15.38	3.54	12	0.29	2932.00	12740.00	70600	20240325	-36.12	40150	20231020	12.33	70600	-36.12	20240325	44150	2.15	20240805	70600	-36.12	20240325	40150	12.33	20231020	0.27	N	039130	500	80 억		2370343	N	N	159	N	00	N
137	20240807	090414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46100	-1000	5	-2.12	190903400	4126	5.37	46550	46650	45850	61200	33000	47100	46268.40	14.78	0	-161	49600	48350	46750	45500	43900	48975	46125	80	14100	500	35790	50	1	16039185	7394	15.72	3.62	12	0.03	2932.00	12740.00	70600	20240325	-34.70	40150	20231020	14.82	70600	-34.70	20240325	44150	4.42	20240805	70600	-34.70	20240325	40150	14.82	20231020	0.27	N	039130	500	80 억		2370343	N	N	159	N	00	N
138	20240806	160410	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47100	2400	2	5.37	3603362350	76706	55.35	45150	48000	45150	58100	31300	44700	46982.52	14.55	0	6649	50666	47682	45916	42932	41166	46800	42050	80	13400	500	33970	50	1	16039185	7554	16.06	3.70	12	0.48	2932.00	12740.00	70600	20240325	-33.29	40150	20231020	17.31	70600	-33.29	20240325	44150	6.68	20240805	70600	-33.29	20240325	40150	17.31	20231020	0.28	N	039130	500	80 억		2333715	N	N	159	N	00	N
139	20240806	150417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47250	2550	2	5.70	3281539950	69882	50.42	45150	48000	45150	58100	31300	44700	46965.14	14.55	0	7884	50666	47682	45916	42932	41166	46800	42050	80	13400	500	33970	50	1	16039185	7579	16.12	3.71	12	0.44	2932.00	12740.00	70600	20240325	-33.07	40150	20231020	17.68	70600	-33.07	20240325	44150	7.02	20240805	70600	-33.07	20240325	40150	17.68	20231020	0.28	N	039130	500	80 억		2333715	N	N	1412	N	00	N
140	20240806	140414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46800	2100	2	4.70	3089157000	65786	47.47	45150	48000	45150	58100	31300	44700	46964.93	14.55	0	7957	50666	47682	45916	42932	41166	46800	42050	80	13400	500	33970	50	1	16039185	7506	15.96	3.67	12	0.41	2932.00	12740.00	70600	20240325	-33.71	40150	20231020	16.56	70600	-33.71	20240325	44150	6.00	20240805	70600	-33.71	20240325	40150	16.56	20231020	0.28	N	039130	500	80 억		2333715	N	N	1412	N	00	N
141	20240806	130414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47350	2650	2	5.93	2811093350	59880	43.21	45150	48000	45150	58100	31300	44700	46953.39	14.55	0	7775	50666	47682	45916	42932	41166	46800	42050	80	13400	500	33970	50	1	16039185	7595	16.15	3.72	12	0.37	2932.00	12740.00	70600	20240325	-32.93	40150	20231020	17.93	70600	-32.93	20240325	44150	7.25	20240805	70600	-32.93	20240325	40150	17.93	20231020	0.28	N	039130	500	80 억		2333715	N	N	1412	N	00	N
142	20240806	120417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46750	2050	2	4.59	2576576900	54904	39.62	45150	48000	45150	58100	31300	44700	46937.36	14.55	0	5953	50666	47682	45916	42932	41166	46800	42050	80	13400	500	33970	50	1	16039185	7498	15.94	3.67	12	0.34	2932.00	12740.00	70600	20240325	-33.78	40150	20231020	16.44	70600	-33.78	20240325	44150	5.89	20240805	70600	-33.78	20240325	40150	16.44	20231020	0.28	N	039130	500	80 억		2333715	N	N	1412	N	00	N
143	20240806	110412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47350	2650	2	5.93	2370005550	50512	36.45	45150	48000	45150	58100	31300	44700	46928.96	14.55	0	6006	50666	47682	45916	42932	41166	46800	42050	80	13400	500	33970	50	1	16039185	7595	16.15	3.72	12	0.31	2932.00	12740.00	70600	20240325	-32.93	40150	20231020	17.93	70600	-32.93	20240325	44150	7.25	20240805	70600	-32.93	20240325	40150	17.93	20231020	0.28	N	039130	500	80 억		2333715	N	N	1412	N	00	N
144	20240806	100412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47900	3200	2	7.16	1678972800	35896	25.90	45150	48000	45150	58100	31300	44700	46785.51	14.55	0	5623	50666	47682	45916	42932	41166	46800	42050	80	13400	500	33970	50	1	16039185	7683	16.34	3.76	12	0.22	2932.00	12740.00	70600	20240325	-32.15	40150	20231020	19.30	70600	-32.15	20240325	44150	8.49	20240805	70600	-32.15	20240325	40150	19.30	20231020	0.28	N	039130	500	80 억		2333715	N	N	1412	N	00	N
145	20240806	090412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46900	2200	2	4.92	395464450	8656	6.25	45150	47000	45150	58100	31300	44700	45711.40	14.55	0	2320	50666	47682	45916	42932	41166	46800	42050	80	13400	500	33970	50	1	16039185	7522	16.00	3.68	12	0.05	2932.00	12740.00	70600	20240325	-33.57	40150	20231020	16.81	70600	-33.57	20240325	44150	6.23	20240805	70600	-33.57	20240325	40150	16.81	20231020	0.28	N	039130	500	80 억		2333715	N	N	1412	N	00	N
146	20240805	160406	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44700	-4500	5	-9.15	6267259050	136009	203.43	48050	48900	44150	63900	34450	49200	46083.88	14.53	0	5225	50166	49682	49366	48882	48566	49525	48725	80	14700	500	37390	50	1	16039185	7170	15.25	3.51	12	0.85	2932.00	12740.00	70600	20240325	-36.69	40150	20231020	11.33	70600	-36.69	20240325	44150	1.25	20240805	70600	-36.69	20240325	40150	11.33	20231020	0.27	N	039130	500	80 억		2331171	N	N	1412	N	00	N
147	20240805	150412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45150	-4050	5	-8.23	5512955750	119152	178.22	48050	48900	44150	63900	34450	49200	46268.26	14.53	0	39	50166	49682	49366	48882	48566	49525	48725	80	14700	500	37390	50	1	16039185	7242	15.40	3.54	12	0.74	2932.00	12740.00	70600	20240325	-36.05	40150	20231020	12.45	70600	-36.05	20240325	44150	2.27	20240805	70600	-36.05	20240325	40150	12.45	20231020	0.27	N	039130	500	80 억		2331171	N	N	215	N	00	N
148	20240805	140413	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45600	-3600	5	-7.32	4218276500	90367	135.16	48050	48900	45500	63900	34450	49200	46679.39	14.53	0	-3419	50166	49682	49366	48882	48566	49525	48725	80	14700	500	37390	50	1	16039185	7314	15.55	3.58	12	0.56	2932.00	12740.00	70600	20240325	-35.41	40150	20231020	13.57	70600	-35.41	20240325	45500	0.22	20240805	70600	-35.41	20240325	40150	13.57	20231020	0.27	N	039130	500	80 억		2331171	N	N	215	N	00	N
149	20240805	130411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	45550	-3650	5	-7.42	3556238450	75875	113.49	48050	48900	45550	63900	34450	49200	46869.70	14.53	0	-3283	50166	49682	49366	48882	48566	49525	48725	80	14700	500	37390	50	1	16039185	7306	15.54	3.58	12	0.47	2932.00	12740.00	70600	20240325	-35.48	40150	20231020	13.45	70600	-35.48	20240325	45550	0.00	20240805	70600	-35.48	20240325	40150	13.45	20231020	0.27	N	039130	500	80 억		2331171	N	N	215	N	00	N
150	20240805	120409	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46300	-2900	5	-5.89	2901518350	61648	92.21	48050	48900	46000	63900	34450	49200	47065.90	14.53	0	21	50166	49682	49366	48882	48566	49525	48725	80	14700	500	37390	50	1	16039185	7426	15.79	3.63	12	0.38	2932.00	12740.00	70600	20240325	-34.42	40150	20231020	15.32	70600	-34.42	20240325	46000	0.65	20240805	70600	-34.42	20240325	40150	15.32	20231020	0.27	N	039130	500	80 억		2331171	N	N	215	N	00	N
151	20240805	110414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	46550	-2650	5	-5.39	2202487350	46568	69.65	48050	48900	46500	63900	34450	49200	47296.16	14.53	0	-3904	50166	49682	49366	48882	48566	49525	48725	80	14700	500	37390	50	1	16039185	7466	15.88	3.65	12	0.29	2932.00	12740.00	70600	20240325	-34.07	40150	20231020	15.94	70600	-34.07	20240325	46500	0.11	20240805	70600	-34.07	20240325	40150	15.94	20231020	0.27	N	039130	500	80 억		2331171	N	N	215	N	00	N
152	20240805	100409	57	100.00	KOSPI200		서비스업	N	N	N	N		N	47000	-2200	5	-4.47	1563612600	32898	49.21	48050	48900	46850	63900	34450	49200	47529.11	14.53	0	-2546	50166	49682	49366	48882	48566	49525	48725	80	14700	500	37390	50	1	16039185	7538	16.03	3.69	12	0.21	2932.00	12740.00	70600	20240325	-33.43	40150	20231020	17.06	70600	-33.43	20240325	46850	0.32	20240805	70600	-33.43	20240325	40150	17.06	20231020	0.27	N	039130	500	80 억		2331171	N	N	215	N	00	N
153	20240805	090407	57	100.00	KOSPI200		서비스업	N	N	N	N		N	48100	-1100	5	-2.24	347199950	7201	10.77	48050	48900	47900	63900	34450	49200	48215.52	14.53	0	-3009	50166	49682	49366	48882	48566	49525	48725	80	14700	500	37390	50	1	16039185	7715	16.41	3.78	12	0.04	2932.00	12740.00	70600	20240325	-31.87	40150	20231020	19.80	70600	-31.87	20240325	47900	0.42	20240805	70600	-31.87	20240325	40150	19.80	20231020	0.27	N	039130	500	80 억		2331171	N	N	215	N	00	N
154	20240802	160403	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49200	-1100	5	-2.19	3298126300	66824	174.86	49700	49850	49050	65300	35300	50300	49355.42	14.60	1360	-15650	51566	50932	50566	49932	49566	50750	49750	80	15000	500	38220	50	1	16039185	7891	16.78	3.86	12	0.42	2932.00	12740.00	70600	20240325	-30.31	40150	20231020	22.54	70600	-30.31	20240325	49050	0.31	20240802	70600	-30.31	20240325	40150	22.54	20231020	0.28	N	039130	500	80 억		2341478	N	N	215	N	00	N
155	20240802	150402	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49200	-1100	5	-2.19	3101229550	62819	164.38	49700	49850	49050	65300	35300	50300	49367.69	14.60	1360	-15971	51566	50932	50566	49932	49566	50750	49750	80	15000	500	38220	50	1	16039185	7891	16.78	3.86	12	0.39	2932.00	12740.00	70600	20240325	-30.31	40150	20231020	22.54	70600	-30.31	20240325	49050	0.31	20240802	70600	-30.31	20240325	40150	22.54	20231020	0.28	N	039130	500	80 억		2341478	N	N	84	N	00	N
156	20240802	140406	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49250	-1050	5	-2.09	2485604250	50302	131.63	49700	49850	49150	65300	35300	50300	49413.61	14.60	1360	-10889	51566	50932	50566	49932	49566	50750	49750	80	15000	500	38220	50	1	16039185	7899	16.80	3.87	12	0.31	2932.00	12740.00	70600	20240325	-30.24	40150	20231020	22.67	70600	-30.24	20240325	49150	0.20	20240802	70600	-30.24	20240325	40150	22.67	20231020	0.28	N	039130	500	80 억		2341478	N	N	84	N	00	N
157	20240802	130405	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49300	-1000	5	-1.99	2278824050	46102	120.64	49700	49850	49150	65300	35300	50300	49430.03	14.60	1360	-10067	51566	50932	50566	49932	49566	50750	49750	80	15000	500	38220	50	1	16039185	7907	16.81	3.87	12	0.29	2932.00	12740.00	70600	20240325	-30.17	40150	20231020	22.79	70600	-30.17	20240325	49150	0.31	20240802	70600	-30.17	20240325	40150	22.79	20231020	0.28	N	039130	500	80 억		2341478	N	N	84	N	00	N
158	20240802	120405	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49300	-1000	5	-1.99	1733021550	35018	91.63	49700	49850	49300	65300	35300	50300	49489.43	14.60	1360	-6848	51566	50932	50566	49932	49566	50750	49750	80	15000	500	38220	50	1	16039185	7907	16.81	3.87	12	0.22	2932.00	12740.00	70600	20240325	-30.17	40150	20231020	22.79	70600	-30.17	20240325	49300	0.00	20240802	70600	-30.17	20240325	40150	22.79	20231020	0.28	N	039130	500	80 억		2341478	N	N	84	N	00	N
159	20240802	110404	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49500	-800	5	-1.59	1279007950	25830	67.59	49700	49850	49300	65300	35300	50300	49516.34	14.60	1360	-2400	51566	50932	50566	49932	49566	50750	49750	80	15000	500	38220	50	1	16039185	7939	16.88	3.89	12	0.16	2932.00	12740.00	70600	20240325	-29.89	40150	20231020	23.29	70600	-29.89	20240325	49300	0.41	20240802	70600	-29.89	20240325	40150	23.29	20231020	0.28	N	039130	500	80 억		2341478	N	N	84	N	00	N
160	20240802	100402	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49500	-800	5	-1.59	959754750	19398	50.76	49700	49800	49300	65300	35300	50300	49476.95	14.60	1360	-3600	51566	50932	50566	49932	49566	50750	49750	80	15000	500	38220	50	1	16039185	7939	16.88	3.89	12	0.12	2932.00	12740.00	70600	20240325	-29.89	40150	20231020	23.29	70600	-29.89	20240325	49300	0.41	20240802	70600	-29.89	20240325	40150	23.29	20231020	0.28	N	039130	500	80 억		2341478	N	N	84	N	00	N
161	20240802	090407	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49550	-750	5	-1.49	99700750	2007	5.25	49700	49800	49550	65300	35300	50300	49676.20	14.60	1360	-255	51566	50932	50566	49932	49566	50750	49750	80	15000	500	38220	50	1	16039185	7947	16.90	3.89	12	0.01	2932.00	12740.00	70600	20240325	-29.82	40150	20231020	23.41	70600	-29.82	20240325	49300	0.51	20240730	70600	-29.82	20240325	40150	23.41	20231020	0.28	N	039130	500	80 억		2341478	N	N	84	N	00	N
162	20240801	160402	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50300	-400	5	-0.79	1926881200	38086	64.69	50500	51200	50200	65900	35500	50700	50594.45	14.94	0	-3299	51600	51150	50250	49800	48900	51375	50025	80	15200	500	38530	100	1	16039185	8068	17.16	3.95	12	0.24	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		2395963	N	N	84	N	00	N
163	20240801	150411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50400	-300	5	-0.59	1642628000	32437	55.09	50500	51200	50200	65900	35500	50700	50640.56	14.94	0	-4004	51600	51150	50250	49800	48900	51375	50025	80	15200	500	38530	100	1	16039185	8084	17.19	3.96	12	0.20	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		2395963	N	N	410	N	00	N
164	20240801	140409	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50500	-200	5	-0.39	1420686500	28033	47.61	50500	51200	50200	65900	35500	50700	50679.07	14.94	0	-3902	51600	51150	50250	49800	48900	51375	50025	80	15200	500	38530	100	1	16039185	8100	17.22	3.96	12	0.17	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		2395963	N	N	410	N	00	N
165	20240801	130404	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50600	-100	5	-0.20	1205247100	23769	40.37	50500	51200	50200	65900	35500	50700	50706.68	14.94	0	-3599	51600	51150	50250	49800	48900	51375	50025	80	15200	500	38530	100	1	16039185	8116	17.26	3.97	12	0.15	2932.00	12740.00	70600	20240325	-28.33	40150	20231020	26.03	70600	-28.33	20240325	49300	2.64	20240730	70600	-28.33	20240325	40150	26.03	20231020	0.28	N	039130	500	80 억		2395963	N	N	410	N	00	N
166	20240801	120405	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50600	-100	5	-0.20	1081468600	21322	36.22	50500	51200	50200	65900	35500	50700	50720.79	14.94	0	-3340	51600	51150	50250	49800	48900	51375	50025	80	15200	500	38530	100	1	16039185	8116	17.26	3.97	12	0.13	2932.00	12740.00	70600	20240325	-28.33	40150	20231020	26.03	70600	-28.33	20240325	49300	2.64	20240730	70600	-28.33	20240325	40150	26.03	20231020	0.28	N	039130	500	80 억		2395963	N	N	410	N	00	N
167	20240801	110407	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50600	-100	5	-0.20	1006755200	19845	33.71	50500	51200	50200	65900	35500	50700	50730.92	14.94	0	-3431	51600	51150	50250	49800	48900	51375	50025	80	15200	500	38530	100	1	16039185	8116	17.26	3.97	12	0.12	2932.00	12740.00	70600	20240325	-28.33	40150	20231020	26.03	70600	-28.33	20240325	49300	2.64	20240730	70600	-28.33	20240325	40150	26.03	20231020	0.28	N	039130	500	80 억		2395963	N	N	410	N	00	N
168	20240801	100405	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50900	200	2	0.39	700145800	13803	23.44	50500	51200	50200	65900	35500	50700	50724.18	14.94	0	-1293	51600	51150	50250	49800	48900	51375	50025	80	15200	500	38530	100	1	16039185	8164	17.36	4.00	12	0.09	2932.00	12740.00	70600	20240325	-27.90	40150	20231020	26.77	70600	-27.90	20240325	49300	3.25	20240730	70600	-27.90	20240325	40150	26.77	20231020	0.28	N	039130	500	80 억		2395963	N	N	410	N	00	N
169	20240801	090357	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50900	200	2	0.39	178306900	3527	5.99	50500	51200	50200	65900	35500	50700	50554.83	14.94	0	-574	51600	51150	50250	49800	48900	51375	50025	80	15200	500	38530	100	1	16039185	8164	17.36	4.00	12	0.02	2932.00	12740.00	70600	20240325	-27.90	40150	20231020	26.77	70600	-27.90	20240325	49300	3.25	20240730	70600	-27.90	20240325	40150	26.77	20231020	0.28	N	039130	500	80 억		2395963	N	N	410	N	00	N