KissMeData/251270/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	161045	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63300	1100	2	1.77	13350113100	210329	194.09	62600	65100	61400	80800	43600	62200	63472.83	25.24	0	27937	65333	63766	62733	61166	60133	63500	60900	86	18600	100	46020	100	1	85953502	54409	-21.28	1.01	12	0.24	-2975.00	62650.00	72400	20240510	-12.57	36750	20231024	72.24	72400	-12.57	20240510	52100	21.50	20240425	72400	-12.57	20240510	36750	72.24	20231024	0.31	N	251270	100	85 억		21691603	N	N	360	N	00	N
3	20240731	151102	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63100	900	2	1.45	12052346900	189840	175.18	62600	65100	61400	80800	43600	62200	63486.87	25.24	0	26399	65333	63766	62733	61166	60133	63500	60900	86	18600	100	46020	100	1	85953502	54237	-21.21	1.01	12	0.22	-2975.00	62650.00	72400	20240510	-12.85	36750	20231024	71.70	72400	-12.85	20240510	52100	21.11	20240425	72400	-12.85	20240510	36750	71.70	20231024	0.31	N	251270	100	85 억		21691603	N	N	1471	N	00	N
4	20240731	141100	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62100	-100	5	-0.16	10750230500	169088	156.03	62600	65100	61400	80800	43600	62200	63577.73	25.24	0	19658	65333	63766	62733	61166	60133	63500	60900	86	18600	100	46020	100	1	85953502	53377	-20.87	0.99	12	0.20	-2975.00	62650.00	72400	20240510	-14.23	36750	20231024	68.98	72400	-14.23	20240510	52100	19.19	20240425	72400	-14.23	20240510	36750	68.98	20231024	0.31	N	251270	100	85 억		21691603	N	N	1471	N	00	N
5	20240731	131056	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62200	0	3	0.00	9738787200	152825	141.03	62600	65100	61400	80800	43600	62200	63725.09	25.24	0	19719	65333	63766	62733	61166	60133	63500	60900	86	18600	100	46020	100	1	85953502	53463	-20.91	0.99	12	0.18	-2975.00	62650.00	72400	20240510	-14.09	36750	20231024	69.25	72400	-14.09	20240510	52100	19.39	20240425	72400	-14.09	20240510	36750	69.25	20231024	0.31	N	251270	100	85 억		21691603	N	N	1471	N	00	N
6	20240731	121055	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62800	600	2	0.96	8667006600	135648	125.18	62600	65100	61400	80800	43600	62200	63893.36	25.24	0	20297	65333	63766	62733	61166	60133	63500	60900	86	18600	100	46020	100	1	85953502	53979	-21.11	1.00	12	0.16	-2975.00	62650.00	72400	20240510	-13.26	36750	20231024	70.88	72400	-13.26	20240510	52100	20.54	20240425	72400	-13.26	20240510	36750	70.88	20231024	0.31	N	251270	100	85 억		21691603	N	N	1471	N	00	N
7	20240731	111059	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63600	1400	2	2.25	7099407100	110725	102.18	62600	65100	61400	80800	43600	62200	64117.47	25.24	0	20061	65333	63766	62733	61166	60133	63500	60900	86	18600	100	46020	100	1	85953502	54666	-21.38	1.02	12	0.13	-2975.00	62650.00	72400	20240510	-12.15	36750	20231024	73.06	72400	-12.15	20240510	52100	22.07	20240425	72400	-12.15	20240510	36750	73.06	20231024	0.31	N	251270	100	85 억		21691603	N	N	1471	N	00	N
8	20240731	101054	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64600	2400	2	3.86	5555342900	86621	79.93	62600	65100	61400	80800	43600	62200	64133.90	25.24	0	18286	65333	63766	62733	61166	60133	63500	60900	86	18600	100	46020	100	1	85953502	55526	-21.71	1.03	12	0.10	-2975.00	62650.00	72400	20240510	-10.77	36750	20231024	75.78	72400	-10.77	20240510	52100	23.99	20240425	72400	-10.77	20240510	36750	75.78	20231024	0.31	N	251270	100	85 억		21691603	N	N	1471	N	00	N
9	20240731	091055	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61600	-600	5	-0.96	380929200	6158	5.68	62600	62700	61400	80800	43600	62200	61859.24	25.24	0	664	65333	63766	62733	61166	60133	63500	60900	86	18600	100	46020	100	1	85953502	52947	-20.71	0.98	12	0.01	-2975.00	62650.00	72400	20240510	-14.92	36750	20231024	67.62	72400	-14.92	20240510	52100	18.23	20240425	72400	-14.92	20240510	36750	67.62	20231024	0.31	N	251270	100	85 억		21691603	N	N	1471	N	00	N
10	20240730	161027	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62200	-900	5	-1.43	6694624400	106936	87.66	62200	64300	61700	82000	44200	63100	62604.31	25.25	0	2442	65700	64400	62400	61100	59100	65050	61750	86	18900	100	46690	100	1	85953502	53463	-20.91	0.99	12	0.12	-2975.00	62650.00	72400	20240510	-14.09	36750	20231024	69.25	72400	-14.09	20240510	52100	19.39	20240425	72400	-14.09	20240510	36750	69.25	20231024	0.31	N	251270	100	85 억		21701389	N	N	1471	N	00	N
11	20240730	151049	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62100	-1000	5	-1.58	6215051600	99211	81.33	62200	64300	61700	82000	44200	63100	62644.78	25.25	0	1915	65700	64400	62400	61100	59100	65050	61750	86	18900	100	46690	100	1	85953502	53377	-20.87	0.99	12	0.12	-2975.00	62650.00	72400	20240510	-14.23	36750	20231024	68.98	72400	-14.23	20240510	52100	19.19	20240425	72400	-14.23	20240510	36750	68.98	20231024	0.31	N	251270	100	85 억		21701389	N	N	324	N	00	N
12	20240730	141036	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61900	-1200	5	-1.90	5548602700	88457	72.51	62200	64300	61900	82000	44200	63100	62726.55	25.25	0	693	65700	64400	62400	61100	59100	65050	61750	86	18900	100	46690	100	1	85953502	53205	-20.81	0.99	12	0.10	-2975.00	62650.00	72400	20240510	-14.50	36750	20231024	68.44	72400	-14.50	20240510	52100	18.81	20240425	72400	-14.50	20240510	36750	68.44	20231024	0.31	N	251270	100	85 억		21701389	N	N	324	N	00	N
13	20240730	131040	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62100	-1000	5	-1.58	4946686900	78757	64.56	62200	64300	62000	82000	44200	63100	62809.49	25.25	0	-758	65700	64400	62400	61100	59100	65050	61750	86	18900	100	46690	100	1	85953502	53377	-20.87	0.99	12	0.09	-2975.00	62650.00	72400	20240510	-14.23	36750	20231024	68.98	72400	-14.23	20240510	52100	19.19	20240425	72400	-14.23	20240510	36750	68.98	20231024	0.31	N	251270	100	85 억		21701389	N	N	324	N	00	N
14	20240730	121032	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62400	-700	5	-1.11	4220236200	67087	54.99	62200	64300	62200	82000	44200	63100	62906.91	25.25	0	-3177	65700	64400	62400	61100	59100	65050	61750	86	18900	100	46690	100	1	85953502	53635	-20.97	1.00	12	0.08	-2975.00	62650.00	72400	20240510	-13.81	36750	20231024	69.80	72400	-13.81	20240510	52100	19.77	20240425	72400	-13.81	20240510	36750	69.80	20231024	0.31	N	251270	100	85 억		21701389	N	N	324	N	00	N
15	20240730	111038	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63000	-100	5	-0.16	3327585000	52839	43.31	62200	64300	62200	82000	44200	63100	62975.93	25.25	0	464	65700	64400	62400	61100	59100	65050	61750	86	18900	100	46690	100	1	85953502	54151	-21.18	1.01	12	0.06	-2975.00	62650.00	72400	20240510	-12.98	36750	20231024	71.43	72400	-12.98	20240510	52100	20.92	20240425	72400	-12.98	20240510	36750	71.43	20231024	0.31	N	251270	100	85 억		21701389	N	N	324	N	00	N
16	20240730	101049	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62800	-300	5	-0.48	2520531100	39986	32.78	62200	64300	62200	82000	44200	63100	63035.34	25.25	0	2695	65700	64400	62400	61100	59100	65050	61750	86	18900	100	46690	100	1	85953502	53979	-21.11	1.00	12	0.05	-2975.00	62650.00	72400	20240510	-13.26	36750	20231024	70.88	72400	-13.26	20240510	52100	20.54	20240425	72400	-13.26	20240510	36750	70.88	20231024	0.31	N	251270	100	85 억		21701389	N	N	324	N	00	N
17	20240730	091051	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63900	800	2	1.27	793772400	12537	10.28	62200	64300	62200	82000	44200	63100	63314.38	25.25	0	1686	65700	64400	62400	61100	59100	65050	61750	86	18900	100	46690	100	1	85953502	54924	-21.48	1.02	12	0.01	-2975.00	62650.00	72400	20240510	-11.74	36750	20231024	73.88	72400	-11.74	20240510	52100	22.65	20240425	72400	-11.74	20240510	36750	73.88	20231024	0.31	N	251270	100	85 억		21701389	N	N	324	N	00	N
18	20240729	161026	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63100	900	2	1.45	7575906900	121273	120.58	62500	63700	60400	80800	43600	62200	62468.97	25.27	0	-21146	65133	63666	62633	61166	60133	63150	60650	86	18600	100	46020	100	1	85953502	54237	-21.21	1.01	12	0.14	-2975.00	62650.00	72400	20240510	-12.85	36750	20231024	71.70	72400	-12.85	20240510	52100	21.11	20240425	72400	-12.85	20240510	36750	71.70	20231024	0.33	N	251270	100	85 억		21718373	N	N	324	N	00	N
19	20240729	151043	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63200	1000	2	1.61	6913218600	110780	110.15	62500	63700	60400	80800	43600	62200	62404.93	25.27	0	-17281	65133	63666	62633	61166	60133	63150	60650	86	18600	100	46020	100	1	85953502	54323	-21.24	1.01	12	0.13	-2975.00	62650.00	72400	20240510	-12.71	36750	20231024	71.97	72400	-12.71	20240510	52100	21.31	20240425	72400	-12.71	20240510	36750	71.97	20231024	0.33	N	251270	100	85 억		21718373	N	N	5	N	00	N
20	20240729	141049	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62900	700	2	1.13	5855851100	94019	93.48	62500	63700	60400	80800	43600	62200	62283.70	25.27	0	-14528	65133	63666	62633	61166	60133	63150	60650	86	18600	100	46020	100	1	85953502	54065	-21.14	1.00	12	0.11	-2975.00	62650.00	72400	20240510	-13.12	36750	20231024	71.16	72400	-13.12	20240510	52100	20.73	20240425	72400	-13.12	20240510	36750	71.16	20231024	0.33	N	251270	100	85 억		21718373	N	N	5	N	00	N
21	20240729	131046	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63100	900	2	1.45	5270713500	84719	84.23	62500	63700	60400	80800	43600	62200	62214.07	25.27	0	-11519	65133	63666	62633	61166	60133	63150	60650	86	18600	100	46020	100	1	85953502	54237	-21.21	1.01	12	0.10	-2975.00	62650.00	72400	20240510	-12.85	36750	20231024	71.70	72400	-12.85	20240510	52100	21.11	20240425	72400	-12.85	20240510	36750	71.70	20231024	0.33	N	251270	100	85 억		21718373	N	N	5	N	00	N
22	20240729	121045	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62800	600	2	0.96	3883305500	62743	62.38	62500	63000	60400	80800	43600	62200	61892.25	25.27	0	-10638	65133	63666	62633	61166	60133	63150	60650	86	18600	100	46020	100	1	85953502	53979	-21.11	1.00	12	0.07	-2975.00	62650.00	72400	20240510	-13.26	36750	20231024	70.88	72400	-13.26	20240510	52100	20.54	20240425	72400	-13.26	20240510	36750	70.88	20231024	0.33	N	251270	100	85 억		21718373	N	N	5	N	00	N
23	20240729	111035	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62500	300	2	0.48	3442854600	55707	55.39	62500	63000	60400	80800	43600	62200	61802.91	25.27	0	-9151	65133	63666	62633	61166	60133	63150	60650	86	18600	100	46020	100	1	85953502	53721	-21.01	1.00	12	0.06	-2975.00	62650.00	72400	20240510	-13.67	36750	20231024	70.07	72400	-13.67	20240510	52100	19.96	20240425	72400	-13.67	20240510	36750	70.07	20231024	0.33	N	251270	100	85 억		21718373	N	N	5	N	00	N
24	20240729	101033	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62100	-100	5	-0.16	2325266800	37835	37.62	62500	62500	60400	80800	43600	62200	61458.09	25.27	0	-8684	65133	63666	62633	61166	60133	63150	60650	86	18600	100	46020	100	1	85953502	53377	-20.87	0.99	12	0.04	-2975.00	62650.00	72400	20240510	-14.23	36750	20231024	68.98	72400	-14.23	20240510	52100	19.19	20240425	72400	-14.23	20240510	36750	68.98	20231024	0.33	N	251270	100	85 억		21718373	N	N	5	N	00	N
25	20240729	091031	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62200	0	3	0.00	340740200	5495	5.46	62500	62500	61400	80800	43600	62200	62009.14	25.27	0	-8	65133	63666	62633	61166	60133	63150	60650	86	18600	100	46020	100	1	85953502	53463	-20.91	0.99	12	0.01	-2975.00	62650.00	72400	20240510	-14.09	36750	20231024	69.25	72400	-14.09	20240510	52100	19.39	20240425	72400	-14.09	20240510	36750	69.25	20231024	0.33	N	251270	100	85 억		21718373	N	N	5	N	00	N
26	20240726	161015	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62200	-1300	5	-2.05	6243529300	100355	37.91	64100	64100	61600	82500	44500	63500	62214.31	25.29	0	-18059	66366	64932	62966	61532	59566	65650	62250	86	19000	100	46990	100	1	85953502	53463	-20.91	0.99	12	0.12	-2975.00	62650.00	72400	20240510	-14.09	36750	20231024	69.25	72400	-14.09	20240510	52100	19.39	20240425	72400	-14.09	20240510	36750	69.25	20231024	0.36	N	251270	100	85 억		21738593	N	N	5	N	00	N
27	20240726	151026	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62100	-1400	5	-2.20	5335339900	85761	32.40	64100	64100	61600	82500	44500	63500	62211.56	25.29	0	-14254	66366	64932	62966	61532	59566	65650	62250	86	19000	100	46990	100	1	85953502	53377	-20.87	0.99	12	0.10	-2975.00	62650.00	72400	20240510	-14.23	36750	20231024	68.98	72400	-14.23	20240510	52100	19.19	20240425	72400	-14.23	20240510	36750	68.98	20231024	0.36	N	251270	100	85 억		21738593	N	N	817	N	00	N
28	20240726	141027	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62100	-1400	5	-2.20	4315749600	69280	26.17	64100	64100	61600	82500	44500	63500	62294.12	25.29	0	-12000	66366	64932	62966	61532	59566	65650	62250	86	19000	100	46990	100	1	85953502	53377	-20.87	0.99	12	0.08	-2975.00	62650.00	72400	20240510	-14.23	36750	20231024	68.98	72400	-14.23	20240510	52100	19.19	20240425	72400	-14.23	20240510	36750	68.98	20231024	0.36	N	251270	100	85 억		21738593	N	N	817	N	00	N
29	20240726	131028	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62100	-1400	5	-2.20	3775952100	60594	22.89	64100	64100	61600	82500	44500	63500	62315.40	25.29	0	-10890	66366	64932	62966	61532	59566	65650	62250	86	19000	100	46990	100	1	85953502	53377	-20.87	0.99	12	0.07	-2975.00	62650.00	72400	20240510	-14.23	36750	20231024	68.98	72400	-14.23	20240510	52100	19.19	20240425	72400	-14.23	20240510	36750	68.98	20231024	0.36	N	251270	100	85 억		21738593	N	N	817	N	00	N
30	20240726	121032	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62100	-1400	5	-2.20	3296543400	52876	19.98	64100	64100	61600	82500	44500	63500	62344.55	25.29	0	-9026	66366	64932	62966	61532	59566	65650	62250	86	19000	100	46990	100	1	85953502	53377	-20.87	0.99	12	0.06	-2975.00	62650.00	72400	20240510	-14.23	36750	20231024	68.98	72400	-14.23	20240510	52100	19.19	20240425	72400	-14.23	20240510	36750	68.98	20231024	0.36	N	251270	100	85 억		21738593	N	N	817	N	00	N
31	20240726	111032	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62300	-1200	5	-1.89	2861588500	45878	17.33	64100	64100	61600	82500	44500	63500	62373.60	25.29	0	-7419	66366	64932	62966	61532	59566	65650	62250	86	19000	100	46990	100	1	85953502	53549	-20.94	0.99	12	0.05	-2975.00	62650.00	72400	20240510	-13.95	36750	20231024	69.52	72400	-13.95	20240510	52100	19.58	20240425	72400	-13.95	20240510	36750	69.52	20231024	0.36	N	251270	100	85 억		21738593	N	N	817	N	00	N
32	20240726	101024	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62100	-1400	5	-2.20	2035910100	32609	12.32	64100	64100	61600	82500	44500	63500	62433.63	25.29	0	-4604	66366	64932	62966	61532	59566	65650	62250	86	19000	100	46990	100	1	85953502	53377	-20.87	0.99	12	0.04	-2975.00	62650.00	72400	20240510	-14.23	36750	20231024	68.98	72400	-14.23	20240510	52100	19.19	20240425	72400	-14.23	20240510	36750	68.98	20231024	0.36	N	251270	100	85 억		21738593	N	N	817	N	00	N
33	20240726	091023	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62400	-1100	5	-1.73	705375100	11214	4.24	64100	64100	62100	82500	44500	63500	62900.71	25.29	0	-2889	66366	64932	62966	61532	59566	65650	62250	86	19000	100	46990	100	1	85953502	53635	-20.97	1.00	12	0.01	-2975.00	62650.00	72400	20240510	-13.81	36750	20231024	69.80	72400	-13.81	20240510	52100	19.77	20240425	72400	-13.81	20240510	36750	69.80	20231024	0.36	N	251270	100	85 억		21738593	N	N	817	N	00	N
34	20240725	161022	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63500	800	2	1.28	16679377200	263391	120.70	62500	64400	61000	81500	43900	62700	63325.44	25.25	0	14344	66566	64632	60866	58932	55166	65600	59900	86	18800	100	46390	100	1	85953502	54580	-21.34	1.01	12	0.31	-2975.00	62650.00	72400	20240510	-12.29	36750	20231024	72.79	72400	-12.29	20240510	52100	21.88	20240425	72400	-12.29	20240510	36750	72.79	20231024	0.32	N	251270	100	85 억		21699757	N	N	817	N	00	N
35	20240725	151036	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63800	1100	2	1.75	15706306700	248084	113.68	62500	64400	61000	81500	43900	62700	63310.44	25.25	0	16229	66566	64632	60866	58932	55166	65600	59900	86	18800	100	46390	100	1	85953502	54838	-21.45	1.02	12	0.29	-2975.00	62650.00	72400	20240510	-11.88	36750	20231024	73.61	72400	-11.88	20240510	52100	22.46	20240425	72400	-11.88	20240510	36750	73.61	20231024	0.32	N	251270	100	85 억		21699757	N	N	835	N	00	N
36	20240725	141030	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63700	1000	2	1.59	14075025100	222440	101.93	62500	64400	61000	81500	43900	62700	63275.60	25.25	0	20983	66566	64632	60866	58932	55166	65600	59900	86	18800	100	46390	100	1	85953502	54752	-21.41	1.02	12	0.26	-2975.00	62650.00	72400	20240510	-12.02	36750	20231024	73.33	72400	-12.02	20240510	52100	22.26	20240425	72400	-12.02	20240510	36750	73.33	20231024	0.32	N	251270	100	85 억		21699757	N	N	835	N	00	N
37	20240725	131023	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63700	1000	2	1.59	12037616500	190275	87.19	62500	64400	61000	81500	43900	62700	63264.31	25.25	0	21652	66566	64632	60866	58932	55166	65600	59900	86	18800	100	46390	100	1	85953502	54752	-21.41	1.02	12	0.22	-2975.00	62650.00	72400	20240510	-12.02	36750	20231024	73.33	72400	-12.02	20240510	52100	22.26	20240425	72400	-12.02	20240510	36750	73.33	20231024	0.32	N	251270	100	85 억		21699757	N	N	835	N	00	N
38	20240725	121029	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64400	1700	2	2.71	10633012900	168337	77.14	62500	64400	61000	81500	43900	62700	63165.04	25.25	0	25423	66566	64632	60866	58932	55166	65600	59900	86	18800	100	46390	100	1	85953502	55354	-21.65	1.03	12	0.20	-2975.00	62650.00	72400	20240510	-11.05	36750	20231024	75.24	72400	-11.05	20240510	52100	23.61	20240425	72400	-11.05	20240510	36750	75.24	20231024	0.32	N	251270	100	85 억		21699757	N	N	835	N	00	N
39	20240725	111027	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63600	900	2	1.44	6951960300	110890	50.82	62500	63600	61000	81500	43900	62700	62692.40	25.25	0	13988	66566	64632	60866	58932	55166	65600	59900	86	18800	100	46390	100	1	85953502	54666	-21.38	1.02	12	0.13	-2975.00	62650.00	72400	20240510	-12.15	36750	20231024	73.06	72400	-12.15	20240510	52100	22.07	20240425	72400	-12.15	20240510	36750	73.06	20231024	0.32	N	251270	100	85 억		21699757	N	N	835	N	00	N
40	20240725	101022	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62800	100	2	0.16	4460087400	71478	32.75	62500	63400	61000	81500	43900	62700	62398.04	25.25	0	6597	66566	64632	60866	58932	55166	65600	59900	86	18800	100	46390	100	1	85953502	53979	-21.11	1.00	12	0.08	-2975.00	62650.00	72400	20240510	-13.26	36750	20231024	70.88	72400	-13.26	20240510	52100	20.54	20240425	72400	-13.26	20240510	36750	70.88	20231024	0.32	N	251270	100	85 억		21699757	N	N	835	N	00	N
41	20240725	091015	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61900	-800	5	-1.28	1601333400	25870	11.85	62500	62700	61000	81500	43900	62700	61899.24	25.25	0	7741	66566	64632	60866	58932	55166	65600	59900	86	18800	100	46390	100	1	85953502	53205	-20.81	0.99	12	0.03	-2975.00	62650.00	72400	20240510	-14.50	36750	20231024	68.44	72400	-14.50	20240510	52100	18.81	20240425	72400	-14.50	20240510	36750	68.44	20231024	0.32	N	251270	100	85 억		21699757	N	N	835	N	00	N
42	20240724	161016	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62700	4300	2	7.36	13259830200	217140	93.25	57500	62800	57100	75900	40900	58400	61064.28	25.20	0	22210	63600	61000	59400	56800	55200	60200	56000	86	17500	100	43210	100	1	85953502	53893	-21.08	1.00	12	0.25	-2975.00	62650.00	72400	20240510	-13.40	36750	20231024	70.61	72400	-13.40	20240510	52100	20.35	20240425	72400	-13.40	20240510	36750	70.61	20231024	0.32	N	251270	100	85 억		21661739	N	N	835	N	00	N
43	20240724	151031	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62700	4300	2	7.36	12593594500	206488	88.68	57500	62800	57100	75900	40900	58400	60989.47	25.20	0	20175	63600	61000	59400	56800	55200	60200	56000	86	17500	100	43210	100	1	85953502	53893	-21.08	1.00	12	0.24	-2975.00	62650.00	72400	20240510	-13.40	36750	20231024	70.61	72400	-13.40	20240510	52100	20.35	20240425	72400	-13.40	20240510	36750	70.61	20231024	0.32	N	251270	100	85 억		21661739	N	N	1035	N	00	N
44	20240724	141025	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62200	3800	2	6.51	10784729500	177520	76.24	57500	62800	57100	75900	40900	58400	60752.19	25.20	0	17118	63600	61000	59400	56800	55200	60200	56000	86	17500	100	43210	100	1	85953502	53463	-20.91	0.99	12	0.21	-2975.00	62650.00	72400	20240510	-14.09	36750	20231024	69.25	72400	-14.09	20240510	52100	19.39	20240425	72400	-14.09	20240510	36750	69.25	20231024	0.32	N	251270	100	85 억		21661739	N	N	1035	N	00	N
45	20240724	131031	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61900	3500	2	5.99	8036507100	133479	57.32	57500	62200	57100	75900	40900	58400	60208.03	25.20	0	11304	63600	61000	59400	56800	55200	60200	56000	86	17500	100	43210	100	1	85953502	53205	-20.81	0.99	12	0.16	-2975.00	62650.00	72400	20240510	-14.50	36750	20231024	68.44	72400	-14.50	20240510	52100	18.81	20240425	72400	-14.50	20240510	36750	68.44	20231024	0.32	N	251270	100	85 억		21661739	N	N	1035	N	00	N
46	20240724	121030	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61000	2600	2	4.45	5709061000	95762	41.13	57500	61000	57100	75900	40900	58400	59617.19	25.20	0	7725	63600	61000	59400	56800	55200	60200	56000	86	17500	100	43210	100	1	85953502	52432	-20.50	0.97	12	0.11	-2975.00	62650.00	72400	20240510	-15.75	36750	20231024	65.99	72400	-15.75	20240510	52100	17.08	20240425	72400	-15.75	20240510	36750	65.99	20231024	0.32	N	251270	100	85 억		21661739	N	N	1035	N	00	N
47	20240724	111026	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60400	2000	2	3.42	4620033400	77786	33.41	57500	60700	57100	75900	40900	58400	59394.15	25.20	0	2838	63600	61000	59400	56800	55200	60200	56000	86	17500	100	43210	100	1	85953502	51916	-20.30	0.96	12	0.09	-2975.00	62650.00	72400	20240510	-16.57	36750	20231024	64.35	72400	-16.57	20240510	52100	15.93	20240425	72400	-16.57	20240510	36750	64.35	20231024	0.32	N	251270	100	85 억		21661739	N	N	1035	N	00	N
48	20240724	101053	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59900	1500	2	2.57	3382896200	57251	24.59	57500	60100	57100	75900	40900	58400	59088.86	25.20	0	135	63600	61000	59400	56800	55200	60200	56000	86	17500	100	43210	100	1	85953502	51486	-20.13	0.96	12	0.07	-2975.00	62650.00	72400	20240510	-17.27	36750	20231024	62.99	72400	-17.27	20240510	52100	14.97	20240425	72400	-17.27	20240510	36750	62.99	20231024	0.32	N	251270	100	85 억		21661739	N	N	1035	N	00	N
49	20240724	091017	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57900	-500	5	-0.86	566077800	9837	4.22	57500	58400	57100	75900	40900	58400	57545.78	25.20	0	720	63600	61000	59400	56800	55200	60200	56000	86	17500	100	43210	100	1	85953502	49767	-19.46	0.92	12	0.01	-2975.00	62650.00	72400	20240510	-20.03	36750	20231024	57.55	72400	-20.03	20240510	52100	11.13	20240425	72400	-20.03	20240510	36750	57.55	20231024	0.32	N	251270	100	85 억		21661739	N	N	1035	N	00	N
50	20240723	161011	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58400	-3000	5	-4.89	13625446500	231995	213.84	61400	62000	57800	79800	43000	61400	58733.26	25.27	0	-70182	63066	62232	61166	60332	59266	62650	60750	86	18400	100	45430	100	1	85953502	50197	-19.63	0.93	12	0.27	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.32	N	251270	100	85 억		21718866	N	N	1035	N	00	N
51	20240723	151035	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58700	-2700	5	-4.40	13104093800	223076	205.62	61400	62000	57800	79800	43000	61400	58742.72	25.27	0	-70165	63066	62232	61166	60332	59266	62650	60750	86	18400	100	45430	100	1	85953502	50455	-19.73	0.94	12	0.26	-2975.00	62650.00	72400	20240510	-18.92	36750	20231024	59.73	72400	-18.92	20240510	52100	12.67	20240425	72400	-18.92	20240510	36750	59.73	20231024	0.32	N	251270	100	85 억		21718866	N	N	603	N	00	N
52	20240723	141013	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58400	-3000	5	-4.89	11288292500	192198	177.16	61400	62000	57800	79800	43000	61400	58732.61	25.27	0	-64339	63066	62232	61166	60332	59266	62650	60750	86	18400	100	45430	100	1	85953502	50197	-19.63	0.93	12	0.22	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.32	N	251270	100	85 억		21718866	N	N	603	N	00	N
53	20240723	131010	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58400	-3000	5	-4.89	10185004100	173331	159.77	61400	62000	57800	79800	43000	61400	58760.41	25.27	0	-62735	63066	62232	61166	60332	59266	62650	60750	86	18400	100	45430	100	1	85953502	50197	-19.63	0.93	12	0.20	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.32	N	251270	100	85 억		21718866	N	N	603	N	00	N
54	20240723	121017	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58400	-3000	5	-4.89	9833479500	167308	154.21	61400	62000	57800	79800	43000	61400	58774.70	25.27	0	-62209	63066	62232	61166	60332	59266	62650	60750	86	18400	100	45430	100	1	85953502	50197	-19.63	0.93	12	0.19	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.32	N	251270	100	85 억		21718866	N	N	603	N	00	N
55	20240723	111016	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58000	-3400	5	-5.54	9159783200	155767	143.58	61400	62000	57800	79800	43000	61400	58804.37	25.27	0	-63154	63066	62232	61166	60332	59266	62650	60750	86	18400	100	45430	100	1	85953502	49853	-19.50	0.93	12	0.18	-2975.00	62650.00	72400	20240510	-19.89	36750	20231024	57.82	72400	-19.89	20240510	52100	11.32	20240425	72400	-19.89	20240510	36750	57.82	20231024	0.32	N	251270	100	85 억		21718866	N	N	603	N	00	N
56	20240723	101011	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58700	-2700	5	-4.40	7064414900	119750	110.38	61400	62000	58100	79800	43000	61400	58993.01	25.27	0	-45198	63066	62232	61166	60332	59266	62650	60750	86	18400	100	45430	100	1	85953502	50455	-19.73	0.94	12	0.14	-2975.00	62650.00	72400	20240510	-18.92	36750	20231024	59.73	72400	-18.92	20240510	52100	12.67	20240425	72400	-18.92	20240510	36750	59.73	20231024	0.32	N	251270	100	85 억		21718866	N	N	603	N	00	N
57	20240723	091022	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59400	-2000	5	-3.26	867777300	14366	13.24	61400	62000	59400	79800	43000	61400	60404.87	25.27	0	-5025	63066	62232	61166	60332	59266	62650	60750	86	18400	100	45430	100	1	85953502	51056	-19.97	0.95	12	0.02	-2975.00	62650.00	72400	20240510	-17.96	36750	20231024	61.63	72400	-17.96	20240510	52100	14.01	20240425	72400	-17.96	20240510	36750	61.63	20231024	0.32	N	251270	100	85 억		21718866	N	N	603	N	00	N
58	20240722	161006	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61400	1300	2	2.16	6596068100	107953	177.24	60500	62000	60100	78100	42100	60100	61099.62	25.25	0	11198	61433	60766	60033	59366	58633	61100	59700	86	18000	100	44470	100	1	85953502	52775	-20.64	0.98	12	0.13	-2975.00	62650.00	72400	20240510	-15.19	36750	20231024	67.07	72400	-15.19	20240510	52100	17.85	20240425	72400	-15.19	20240510	36750	67.07	20231024	0.32	N	251270	100	85 억		21706074	N	N	603	N	00	N
59	20240722	151014	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61300	1200	2	2.00	6057758100	99184	162.84	60500	62000	60100	78100	42100	60100	61075.96	25.25	0	10891	61433	60766	60033	59366	58633	61100	59700	86	18000	100	44470	100	1	85953502	52689	-20.61	0.98	12	0.12	-2975.00	62650.00	72400	20240510	-15.33	36750	20231024	66.80	72400	-15.33	20240510	52100	17.66	20240425	72400	-15.33	20240510	36750	66.80	20231024	0.32	N	251270	100	85 억		21706074	N	N	1439	N	00	N
60	20240722	141021	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61200	1100	2	1.83	5103892100	83632	137.31	60500	62000	60100	78100	42100	60100	61027.98	25.25	0	6427	61433	60766	60033	59366	58633	61100	59700	86	18000	100	44470	100	1	85953502	52604	-20.57	0.98	12	0.10	-2975.00	62650.00	72400	20240510	-15.47	36750	20231024	66.53	72400	-15.47	20240510	52100	17.47	20240425	72400	-15.47	20240510	36750	66.53	20231024	0.32	N	251270	100	85 억		21706074	N	N	1439	N	00	N
61	20240722	131016	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60800	700	2	1.16	4340712900	71129	116.78	60500	62000	60100	78100	42100	60100	61025.92	25.25	0	3935	61433	60766	60033	59366	58633	61100	59700	86	18000	100	44470	100	1	85953502	52260	-20.44	0.97	12	0.08	-2975.00	62650.00	72400	20240510	-16.02	36750	20231024	65.44	72400	-16.02	20240510	52100	16.70	20240425	72400	-16.02	20240510	36750	65.44	20231024	0.32	N	251270	100	85 억		21706074	N	N	1439	N	00	N
62	20240722	121013	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61000	900	2	1.50	3936117900	64480	105.86	60500	62000	60100	78100	42100	60100	61044.01	25.25	0	2403	61433	60766	60033	59366	58633	61100	59700	86	18000	100	44470	100	1	85953502	52432	-20.50	0.97	12	0.08	-2975.00	62650.00	72400	20240510	-15.75	36750	20231024	65.99	72400	-15.75	20240510	52100	17.08	20240425	72400	-15.75	20240510	36750	65.99	20231024	0.32	N	251270	100	85 억		21706074	N	N	1439	N	00	N
63	20240722	111013	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60400	300	2	0.50	3337077800	54608	89.66	60500	62000	60100	78100	42100	60100	61109.69	25.25	0	2761	61433	60766	60033	59366	58633	61100	59700	86	18000	100	44470	100	1	85953502	51916	-20.30	0.96	12	0.06	-2975.00	62650.00	72400	20240510	-16.57	36750	20231024	64.35	72400	-16.57	20240510	52100	15.93	20240425	72400	-16.57	20240510	36750	64.35	20231024	0.32	N	251270	100	85 억		21706074	N	N	1439	N	00	N
64	20240722	101013	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61500	1400	2	2.33	2351564000	38354	62.97	60500	62000	60500	78100	42100	60100	61312.09	25.25	0	4899	61433	60766	60033	59366	58633	61100	59700	86	18000	100	44470	100	1	85953502	52861	-20.67	0.98	12	0.04	-2975.00	62650.00	72400	20240510	-15.06	36750	20231024	67.35	72400	-15.06	20240510	52100	18.04	20240425	72400	-15.06	20240510	36750	67.35	20231024	0.32	N	251270	100	85 억		21706074	N	N	1439	N	00	N
65	20240722	091016	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61700	1600	2	2.66	810869800	13234	21.73	60500	62000	60500	78100	42100	60100	61271.71	25.25	0	2723	61433	60766	60033	59366	58633	61100	59700	86	18000	100	44470	100	1	85953502	53033	-20.74	0.98	12	0.02	-2975.00	62650.00	72400	20240510	-14.78	36750	20231024	67.89	72400	-14.78	20240510	52100	18.43	20240425	72400	-14.78	20240510	36750	67.89	20231024	0.32	N	251270	100	85 억		21706074	N	N	1439	N	00	N
66	20240719	160947	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60100	-300	5	-0.50	3583066900	59740	66.86	59700	60700	59300	78500	42300	60400	59977.16	25.24	0	2069	61466	60932	59866	59332	58266	61200	59600	86	18100	100	44690	100	1	85953502	51658	-20.20	0.96	12	0.07	-2975.00	62650.00	72400	20240510	-16.99	36750	20231024	63.54	72400	-16.99	20240510	52100	15.36	20240425	72400	-16.99	20240510	36750	63.54	20231024	0.33	N	251270	100	85 억		21695319	N	N	1439	N	00	N
67	20240719	150958	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60100	-300	5	-0.50	3078438500	51346	57.46	59700	60700	59300	78500	42300	60400	59954.79	25.24	0	1001	61466	60932	59866	59332	58266	61200	59600	86	18100	100	44690	100	1	85953502	51658	-20.20	0.96	12	0.06	-2975.00	62650.00	72400	20240510	-16.99	36750	20231024	63.54	72400	-16.99	20240510	52100	15.36	20240425	72400	-16.99	20240510	36750	63.54	20231024	0.33	N	251270	100	85 억		21695319	N	N	1671	N	00	N
68	20240719	141000	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59800	-600	5	-0.99	2656514900	44317	49.60	59700	60700	59300	78500	42300	60400	59943.47	25.24	0	-1051	61466	60932	59866	59332	58266	61200	59600	86	18100	100	44690	100	1	85953502	51400	-20.10	0.95	12	0.05	-2975.00	62650.00	72400	20240510	-17.40	36750	20231024	62.72	72400	-17.40	20240510	52100	14.78	20240425	72400	-17.40	20240510	36750	62.72	20231024	0.33	N	251270	100	85 억		21695319	N	N	1671	N	00	N
69	20240719	130951	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59800	-600	5	-0.99	2307363100	38478	43.06	59700	60700	59300	78500	42300	60400	59965.78	25.24	0	-1972	61466	60932	59866	59332	58266	61200	59600	86	18100	100	44690	100	1	85953502	51400	-20.10	0.95	12	0.04	-2975.00	62650.00	72400	20240510	-17.40	36750	20231024	62.72	72400	-17.40	20240510	52100	14.78	20240425	72400	-17.40	20240510	36750	62.72	20231024	0.33	N	251270	100	85 억		21695319	N	N	1671	N	00	N
70	20240719	120950	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60000	-400	5	-0.66	2035996100	33942	37.99	59700	60700	59300	78500	42300	60400	59984.56	25.24	0	-2427	61466	60932	59866	59332	58266	61200	59600	86	18100	100	44690	100	1	85953502	51572	-20.17	0.96	12	0.04	-2975.00	62650.00	72400	20240510	-17.13	36750	20231024	63.27	72400	-17.13	20240510	52100	15.16	20240425	72400	-17.13	20240510	36750	63.27	20231024	0.33	N	251270	100	85 억		21695319	N	N	1671	N	00	N
71	20240719	111000	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59700	-700	5	-1.16	1661694800	27694	30.99	59700	60700	59300	78500	42300	60400	60001.98	25.24	0	-3678	61466	60932	59866	59332	58266	61200	59600	86	18100	100	44690	100	1	85953502	51314	-20.07	0.95	12	0.03	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.33	N	251270	100	85 억		21695319	N	N	1671	N	00	N
72	20240719	100933	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60300	-100	5	-0.17	1180818300	19664	22.01	59700	60700	59300	78500	42300	60400	60049.75	25.24	0	-1844	61466	60932	59866	59332	58266	61200	59600	86	18100	100	44690	100	1	85953502	51830	-20.27	0.96	12	0.02	-2975.00	62650.00	72400	20240510	-16.71	36750	20231024	64.08	72400	-16.71	20240510	52100	15.74	20240425	72400	-16.71	20240510	36750	64.08	20231024	0.33	N	251270	100	85 억		21695319	N	N	1671	N	00	N
73	20240719	091003	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59900	-500	5	-0.83	278524300	4668	5.22	59700	60200	59300	78500	42300	60400	59666.73	25.24	0	-139	61466	60932	59866	59332	58266	61200	59600	86	18100	100	44690	100	1	85953502	51486	-20.13	0.96	12	0.01	-2975.00	62650.00	72400	20240510	-17.27	36750	20231024	62.99	72400	-17.27	20240510	52100	14.97	20240425	72400	-17.27	20240510	36750	62.99	20231024	0.33	N	251270	100	85 억		21695319	N	N	1671	N	00	N
74	20240718	160941	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60400	-200	5	-0.33	5228760800	87743	59.38	60200	60400	58800	78700	42500	60600	59590.42	25.24	0	7558	62533	61566	60833	59866	59133	61200	59500	86	18100	100	44840	100	1	85953502	51916	-20.30	0.96	12	0.10	-2975.00	62650.00	72400	20240510	-16.57	36750	20231024	64.35	72400	-16.57	20240510	52100	15.93	20240425	72400	-16.57	20240510	36750	64.35	20231024	0.34	N	251270	100	85 억		21691493	N	N	1671	N	00	N
75	20240718	150950	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59700	-900	5	-1.49	4526277800	76065	51.47	60200	60400	58800	78700	42500	60600	59505.32	25.24	0	4042	62533	61566	60833	59866	59133	61200	59500	86	18100	100	44840	100	1	85953502	51314	-20.07	0.95	12	0.09	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.34	N	251270	100	85 억		21691493	N	N	563	N	00	N
76	20240718	140942	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59700	-900	5	-1.49	4077219200	68548	46.39	60200	60400	58800	78700	42500	60600	59479.69	25.24	0	2225	62533	61566	60833	59866	59133	61200	59500	86	18100	100	44840	100	1	85953502	51314	-20.07	0.95	12	0.08	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.34	N	251270	100	85 억		21691493	N	N	563	N	00	N
77	20240718	130944	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59800	-800	5	-1.32	3740484600	62904	42.57	60200	60400	58800	78700	42500	60600	59463.29	25.24	0	1114	62533	61566	60833	59866	59133	61200	59500	86	18100	100	44840	100	1	85953502	51400	-20.10	0.95	12	0.07	-2975.00	62650.00	72400	20240510	-17.40	36750	20231024	62.72	72400	-17.40	20240510	52100	14.78	20240425	72400	-17.40	20240510	36750	62.72	20231024	0.34	N	251270	100	85 억		21691493	N	N	563	N	00	N
78	20240718	120944	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59800	-800	5	-1.32	3147308700	53020	35.88	60200	60400	58800	78700	42500	60600	59360.67	25.24	0	2165	62533	61566	60833	59866	59133	61200	59500	86	18100	100	44840	100	1	85953502	51400	-20.10	0.95	12	0.06	-2975.00	62650.00	72400	20240510	-17.40	36750	20231024	62.72	72400	-17.40	20240510	52100	14.78	20240425	72400	-17.40	20240510	36750	62.72	20231024	0.34	N	251270	100	85 억		21691493	N	N	563	N	00	N
79	20240718	110951	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59600	-1000	5	-1.65	2769551500	46696	31.60	60200	60400	58800	78700	42500	60600	59310.11	25.24	0	-395	62533	61566	60833	59866	59133	61200	59500	86	18100	100	44840	100	1	85953502	51228	-20.03	0.95	12	0.05	-2975.00	62650.00	72400	20240510	-17.68	36750	20231024	62.18	72400	-17.68	20240510	52100	14.40	20240425	72400	-17.68	20240510	36750	62.18	20231024	0.34	N	251270	100	85 억		21691493	N	N	563	N	00	N
80	20240718	100953	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59300	-1300	5	-2.15	2173778000	36622	24.78	60200	60400	58800	78700	42500	60600	59356.99	25.24	0	-2301	62533	61566	60833	59866	59133	61200	59500	86	18100	100	44840	100	1	85953502	50970	-19.93	0.95	12	0.04	-2975.00	62650.00	72400	20240510	-18.09	36750	20231024	61.36	72400	-18.09	20240510	52100	13.82	20240425	72400	-18.09	20240510	36750	61.36	20231024	0.34	N	251270	100	85 억		21691493	N	N	563	N	00	N
81	20240718	090952	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59300	-1300	5	-2.15	710986500	11904	8.06	60200	60400	59300	78700	42500	60600	59726.32	25.24	0	-2677	62533	61566	60833	59866	59133	61200	59500	86	18100	100	44840	100	1	85953502	50970	-19.93	0.95	12	0.01	-2975.00	62650.00	72400	20240510	-18.09	36750	20231024	61.36	72400	-18.09	20240510	52100	13.82	20240425	72400	-18.09	20240510	36750	61.36	20231024	0.34	N	251270	100	85 억		21691493	N	N	563	N	00	N
82	20240717	161033	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60600	-400	5	-0.66	8913855700	146704	109.18	61300	61800	60100	79300	42700	61000	60761.08	25.19	0	33754	64733	62866	61433	59566	58133	62150	58850	86	18300	100	45140	100	1	85953502	52088	-20.37	0.97	12	0.17	-2975.00	62650.00	72400	20240510	-16.30	36750	20231024	64.90	72400	-16.30	20240510	52100	16.31	20240425	72400	-16.30	20240510	36750	64.90	20231024	0.37	N	251270	100	85 억		21655858	N	N	563	N	00	N
83	20240717	151039	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60100	-900	5	-1.48	8084847800	132994	98.98	61300	61800	60100	79300	42700	61000	60791.07	25.19	0	29744	64733	62866	61433	59566	58133	62150	58850	86	18300	100	45140	100	1	85953502	51658	-20.20	0.96	12	0.15	-2975.00	62650.00	72400	20240510	-16.99	36750	20231024	63.54	72400	-16.99	20240510	52100	15.36	20240425	72400	-16.99	20240510	36750	63.54	20231024	0.37	N	251270	100	85 억		21655858	N	N	678	N	00	N
84	20240717	141036	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60500	-500	5	-0.82	5512635300	90528	67.37	61300	61800	60100	79300	42700	61000	60894.26	25.19	0	8668	64733	62866	61433	59566	58133	62150	58850	86	18300	100	45140	100	1	85953502	52002	-20.34	0.97	12	0.11	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.37	N	251270	100	85 억		21655858	N	N	678	N	00	N
85	20240717	131034	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60200	-800	5	-1.31	4533228600	74359	55.34	61300	61800	60200	79300	42700	61000	60964.09	25.19	0	5339	64733	62866	61433	59566	58133	62150	58850	86	18300	100	45140	100	1	85953502	51744	-20.24	0.96	12	0.09	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.37	N	251270	100	85 억		21655858	N	N	678	N	00	N
86	20240717	121035	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60900	-100	5	-0.16	3106525700	50878	37.86	61300	61800	60600	79300	42700	61000	61058.33	25.19	0	8488	64733	62866	61433	59566	58133	62150	58850	86	18300	100	45140	100	1	85953502	52346	-20.47	0.97	12	0.06	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.37	N	251270	100	85 억		21655858	N	N	678	N	00	N
87	20240717	111036	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61000	0	3	0.00	2547487800	41710	31.04	61300	61800	60600	79300	42700	61000	61076.19	25.19	0	6671	64733	62866	61433	59566	58133	62150	58850	86	18300	100	45140	100	1	85953502	52432	-20.50	0.97	12	0.05	-2975.00	62650.00	72400	20240510	-15.75	36750	20231024	65.99	72400	-15.75	20240510	52100	17.08	20240425	72400	-15.75	20240510	36750	65.99	20231024	0.37	N	251270	100	85 억		21655858	N	N	678	N	00	N
88	20240717	101036	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60900	-100	5	-0.16	1520603600	24866	18.51	61300	61800	60600	79300	42700	61000	61151.92	25.19	0	1374	64733	62866	61433	59566	58133	62150	58850	86	18300	100	45140	100	1	85953502	52346	-20.47	0.97	12	0.03	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.37	N	251270	100	85 억		21655858	N	N	678	N	00	N
89	20240717	090838	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61600	600	2	0.98	329054000	5352	3.98	61300	61800	61200	79300	42700	61000	61482.44	25.19	0	903	64733	62866	61433	59566	58133	62150	58850	86	18300	100	45140	100	1	85953502	52947	-20.71	0.98	12	0.01	-2975.00	62650.00	72400	20240510	-14.92	36750	20231024	67.62	72400	-14.92	20240510	52100	18.23	20240425	72400	-14.92	20240510	36750	67.62	20231024	0.37	N	251270	100	85 억		21655858	N	N	678	N	00	N
90	20240716	161037	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61000	-1400	5	-2.24	8206075300	134205	89.35	62300	63300	60000	81100	43700	62400	61145.35	25.16	0	28967	64333	63366	62633	61666	60933	63000	61300	86	18700	100	46170	100	1	85953502	52432	-20.50	0.97	12	0.16	-2975.00	62650.00	72400	20240510	-15.75	36750	20231024	65.99	72400	-15.75	20240510	52100	17.08	20240425	72400	-15.75	20240510	36750	65.99	20231024	0.40	N	251270	100	85 억		21626275	N	N	678	N	00	N
91	20240716	151049	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60900	-1500	5	-2.40	7519783700	122940	81.85	62300	63300	60000	81100	43700	62400	61165.73	25.16	0	25079	64333	63366	62633	61666	60933	63000	61300	86	18700	100	46170	100	1	85953502	52346	-20.47	0.97	12	0.14	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.40	N	251270	100	85 억		21626275	N	N	546	N	00	N
92	20240716	141044	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60900	-1500	5	-2.40	6588661300	107670	71.68	62300	63300	60000	81100	43700	62400	61192.47	25.16	0	23098	64333	63366	62633	61666	60933	63000	61300	86	18700	100	46170	100	1	85953502	52346	-20.47	0.97	12	0.13	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.40	N	251270	100	85 억		21626275	N	N	546	N	00	N
93	20240716	131043	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60700	-1700	5	-2.72	6012373600	98218	65.39	62300	63300	60000	81100	43700	62400	61213.90	25.16	0	20621	64333	63366	62633	61666	60933	63000	61300	86	18700	100	46170	100	1	85953502	52174	-20.40	0.97	12	0.11	-2975.00	62650.00	72400	20240510	-16.16	36750	20231024	65.17	72400	-16.16	20240510	52100	16.51	20240425	72400	-16.16	20240510	36750	65.17	20231024	0.40	N	251270	100	85 억		21626275	N	N	546	N	00	N
94	20240716	121041	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60600	-1800	5	-2.88	5236543500	85382	56.84	62300	63300	60000	81100	43700	62400	61330.06	25.16	0	17017	64333	63366	62633	61666	60933	63000	61300	86	18700	100	46170	100	1	85953502	52088	-20.37	0.97	12	0.10	-2975.00	62650.00	72400	20240510	-16.30	36750	20231024	64.90	72400	-16.30	20240510	52100	16.31	20240425	72400	-16.30	20240510	36750	64.90	20231024	0.40	N	251270	100	85 억		21626275	N	N	546	N	00	N
95	20240716	111042	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61000	-1400	5	-2.24	4766267900	77631	51.68	62300	63300	60000	81100	43700	62400	61395.73	25.16	0	15773	64333	63366	62633	61666	60933	63000	61300	86	18700	100	46170	100	1	85953502	52432	-20.50	0.97	12	0.09	-2975.00	62650.00	72400	20240510	-15.75	36750	20231024	65.99	72400	-15.75	20240510	52100	17.08	20240425	72400	-15.75	20240510	36750	65.99	20231024	0.40	N	251270	100	85 억		21626275	N	N	546	N	00	N
96	20240716	101043	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61100	-1300	5	-2.08	3306529400	53573	35.67	62300	63300	60000	81100	43700	62400	61719.36	25.16	0	11414	64333	63366	62633	61666	60933	63000	61300	86	18700	100	46170	100	1	85953502	52518	-20.54	0.98	12	0.06	-2975.00	62650.00	72400	20240510	-15.61	36750	20231024	66.26	72400	-15.61	20240510	52100	17.27	20240425	72400	-15.61	20240510	36750	66.26	20231024	0.40	N	251270	100	85 억		21626275	N	N	546	N	00	N
97	20240716	091041	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62500	100	2	0.16	575223600	9197	6.12	62300	63300	61900	81100	43700	62400	62545.59	25.16	0	2189	64333	63366	62633	61666	60933	63000	61300	86	18700	100	46170	100	1	85953502	53721	-21.01	1.00	12	0.01	-2975.00	62650.00	72400	20240510	-13.67	36750	20231024	70.07	72400	-13.67	20240510	52100	19.96	20240425	72400	-13.67	20240510	36750	70.07	20231024	0.40	N	251270	100	85 억		21626275	N	N	546	N	00	N
98	20240715	161025	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62400	-900	5	-1.42	9383529900	149845	40.16	63500	63600	61900	82200	44400	63300	62621.63	25.15	0	178	66033	64666	62733	61366	59433	65350	62050	86	18900	100	46840	100	1	85953502	53635	-20.97	1.00	12	0.17	-2975.00	62650.00	72400	20240510	-13.81	36750	20231024	69.80	72400	-13.81	20240510	52100	19.77	20240425	72400	-13.81	20240510	36750	69.80	20231024	0.39	N	251270	100	85 억		21614583	N	N	546	N	00	N
99	20240715	151033	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62500	-800	5	-1.26	8707419400	139023	37.26	63500	63600	61900	82200	44400	63300	62632.93	25.15	0	1915	66033	64666	62733	61366	59433	65350	62050	86	18900	100	46840	100	1	85953502	53721	-21.01	1.00	12	0.16	-2975.00	62650.00	72400	20240510	-13.67	36750	20231024	70.07	72400	-13.67	20240510	52100	19.96	20240425	72400	-13.67	20240510	36750	70.07	20231024	0.39	N	251270	100	85 억		21614583	N	N	3893	N	00	N
100	20240715	141030	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62600	-700	5	-1.11	7773312400	124098	33.26	63500	63600	61900	82200	44400	63300	62638.49	25.15	0	1969	66033	64666	62733	61366	59433	65350	62050	86	18900	100	46840	100	1	85953502	53807	-21.04	1.00	12	0.14	-2975.00	62650.00	72400	20240510	-13.54	36750	20231024	70.34	72400	-13.54	20240510	52100	20.15	20240425	72400	-13.54	20240510	36750	70.34	20231024	0.39	N	251270	100	85 억		21614583	N	N	3893	N	00	N
101	20240715	131032	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62700	-600	5	-0.95	6740650200	107662	28.85	63500	63600	61900	82200	44400	63300	62609.36	25.15	0	6426	66033	64666	62733	61366	59433	65350	62050	86	18900	100	46840	100	1	85953502	53893	-21.08	1.00	12	0.13	-2975.00	62650.00	72400	20240510	-13.40	36750	20231024	70.61	72400	-13.40	20240510	52100	20.35	20240425	72400	-13.40	20240510	36750	70.61	20231024	0.39	N	251270	100	85 억		21614583	N	N	3893	N	00	N
102	20240715	121031	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62700	-600	5	-0.95	6280151500	100330	26.89	63500	63600	61900	82200	44400	63300	62594.94	25.15	0	6922	66033	64666	62733	61366	59433	65350	62050	86	18900	100	46840	100	1	85953502	53893	-21.08	1.00	12	0.12	-2975.00	62650.00	72400	20240510	-13.40	36750	20231024	70.61	72400	-13.40	20240510	52100	20.35	20240425	72400	-13.40	20240510	36750	70.61	20231024	0.39	N	251270	100	85 억		21614583	N	N	3893	N	00	N
103	20240715	111032	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62600	-700	5	-1.11	5441482500	86958	23.30	63500	63600	61900	82200	44400	63300	62575.97	25.15	0	7364	66033	64666	62733	61366	59433	65350	62050	86	18900	100	46840	100	1	85953502	53807	-21.04	1.00	12	0.10	-2975.00	62650.00	72400	20240510	-13.54	36750	20231024	70.34	72400	-13.54	20240510	52100	20.15	20240425	72400	-13.54	20240510	36750	70.34	20231024	0.39	N	251270	100	85 억		21614583	N	N	3893	N	00	N
104	20240715	101030	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62500	-800	5	-1.26	4251608300	67923	18.20	63500	63600	61900	82200	44400	63300	62594.51	25.15	0	8775	66033	64666	62733	61366	59433	65350	62050	86	18900	100	46840	100	1	85953502	53721	-21.01	1.00	12	0.08	-2975.00	62650.00	72400	20240510	-13.67	36750	20231024	70.07	72400	-13.67	20240510	52100	19.96	20240425	72400	-13.67	20240510	36750	70.07	20231024	0.39	N	251270	100	85 억		21614583	N	N	3893	N	00	N
105	20240715	091032	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62600	-700	5	-1.11	873608600	13852	3.71	63500	63600	62600	82200	44400	63300	63067.29	25.15	0	-911	66033	64666	62733	61366	59433	65350	62050	86	18900	100	46840	100	1	85953502	53807	-21.04	1.00	12	0.02	-2975.00	62650.00	72400	20240510	-13.54	36750	20231024	70.34	72400	-13.54	20240510	52100	20.15	20240425	72400	-13.54	20240510	36750	70.34	20231024	0.39	N	251270	100	85 억		21614583	N	N	3893	N	00	N
106	20240712	161022	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63300	2000	2	3.26	23466396800	372653	66.40	60800	64100	60800	79600	43000	61300	62970.87	25.00	0	97190	64966	63132	59866	58032	54766	64050	58950	86	18300	100	45360	100	1	85953502	54409	-21.28	1.01	12	0.43	-2975.00	62650.00	72400	20240510	-12.57	36750	20231024	72.24	72400	-12.57	20240510	52100	21.50	20240425	72400	-12.57	20240510	36750	72.24	20231024	0.38	N	251270	100	85 억		21488165	N	N	3893	N	00	N
107	20240712	151030	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62900	1600	2	2.61	22507627500	357465	63.70	60800	64100	60800	79600	43000	61300	62964.66	25.00	0	93210	64966	63132	59866	58032	54766	64050	58950	86	18300	100	45360	100	1	85953502	54065	-21.14	1.00	12	0.42	-2975.00	62650.00	72400	20240510	-13.12	36750	20231024	71.16	72400	-13.12	20240510	52100	20.73	20240425	72400	-13.12	20240510	36750	71.16	20231024	0.38	N	251270	100	85 억		21488165	N	N	3641	N	00	N
108	20240712	141033	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62900	1600	2	2.61	19457194200	309201	55.10	60800	64100	60800	79600	43000	61300	62927.44	25.00	0	76915	64966	63132	59866	58032	54766	64050	58950	86	18300	100	45360	100	1	85953502	54065	-21.14	1.00	12	0.36	-2975.00	62650.00	72400	20240510	-13.12	36750	20231024	71.16	72400	-13.12	20240510	52100	20.73	20240425	72400	-13.12	20240510	36750	71.16	20231024	0.38	N	251270	100	85 억		21488165	N	N	3641	N	00	N
109	20240712	131026	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62500	1200	2	1.96	17792161500	282673	50.37	60800	64100	60800	79600	43000	61300	62942.68	25.00	0	68361	64966	63132	59866	58032	54766	64050	58950	86	18300	100	45360	100	1	85953502	53721	-21.01	1.00	12	0.33	-2975.00	62650.00	72400	20240510	-13.67	36750	20231024	70.07	72400	-13.67	20240510	52100	19.96	20240425	72400	-13.67	20240510	36750	70.07	20231024	0.38	N	251270	100	85 억		21488165	N	N	3641	N	00	N
110	20240712	121028	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63000	1700	2	2.77	16171913100	256888	45.78	60800	64100	60800	79600	43000	61300	62953.30	25.00	0	65869	64966	63132	59866	58032	54766	64050	58950	86	18300	100	45360	100	1	85953502	54151	-21.18	1.01	12	0.30	-2975.00	62650.00	72400	20240510	-12.98	36750	20231024	71.43	72400	-12.98	20240510	52100	20.92	20240425	72400	-12.98	20240510	36750	71.43	20231024	0.38	N	251270	100	85 억		21488165	N	N	3641	N	00	N
111	20240712	111025	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63000	1700	2	2.77	14367412400	228258	40.67	60800	64100	60800	79600	43000	61300	62943.89	25.00	0	64315	64966	63132	59866	58032	54766	64050	58950	86	18300	100	45360	100	1	85953502	54151	-21.18	1.01	12	0.27	-2975.00	62650.00	72400	20240510	-12.98	36750	20231024	71.43	72400	-12.98	20240510	52100	20.92	20240425	72400	-12.98	20240510	36750	71.43	20231024	0.38	N	251270	100	85 억		21488165	N	N	3641	N	00	N
112	20240712	101026	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62700	1400	2	2.28	12267697300	194856	34.72	60800	64100	60800	79600	43000	61300	62957.94	25.00	0	63457	64966	63132	59866	58032	54766	64050	58950	86	18300	100	45360	100	1	85953502	53893	-21.08	1.00	12	0.23	-2975.00	62650.00	72400	20240510	-13.40	36750	20231024	70.61	72400	-13.40	20240510	52100	20.35	20240425	72400	-13.40	20240510	36750	70.61	20231024	0.38	N	251270	100	85 억		21488165	N	N	3641	N	00	N
113	20240712	091023	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63200	1900	2	3.10	4648996900	74425	13.26	60800	63300	60800	79600	43000	61300	62465.86	25.00	0	30357	64966	63132	59866	58032	54766	64050	58950	86	18300	100	45360	100	1	85953502	54323	-21.24	1.01	12	0.09	-2975.00	62650.00	72400	20240510	-12.71	36750	20231024	71.97	72400	-12.71	20240510	52100	21.31	20240425	72400	-12.71	20240510	36750	71.97	20231024	0.38	N	251270	100	85 억		21488165	N	N	3641	N	00	N
114	20240711	161019	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61300	3100	2	5.33	33311337800	558800	12.54	58300	61700	56600	75600	40800	58200	59611.29	25.06	0	-5440	60733	59466	57833	56566	54933	60100	57200	86	17400	100	43060	100	1	85953502	52689	-20.61	0.98	12	0.65	-2975.00	62650.00	72400	20240510	-15.33	36750	20231024	66.80	72400	-15.33	20240510	52100	17.66	20240425	72400	-15.33	20240510	36750	66.80	20231024	0.39	N	251270	100	85 억		21535992	N	N	3641	N	00	N
115	20240711	151026	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60400	2200	2	3.78	26298475800	444220	9.97	58300	61700	56600	75600	40800	58200	59202.04	25.06	0	-13682	60733	59466	57833	56566	54933	60100	57200	86	17400	100	43060	100	1	85953502	51916	-20.30	0.96	12	0.52	-2975.00	62650.00	72400	20240510	-16.57	36750	20231024	64.35	72400	-16.57	20240510	52100	15.93	20240425	72400	-16.57	20240510	36750	64.35	20231024	0.39	N	251270	100	85 억		21535992	N	N	1185	N	00	N
116	20240711	141026	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59700	1500	2	2.58	15731744400	270141	6.06	58300	59900	56600	75600	40800	58200	58235.34	25.06	0	-12861	60733	59466	57833	56566	54933	60100	57200	86	17400	100	43060	100	1	85953502	51314	-20.07	0.95	12	0.31	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.39	N	251270	100	85 억		21535992	N	N	1185	N	00	N
117	20240711	131024	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58000	-200	5	-0.34	10623344700	183753	4.12	58300	58600	56600	75600	40800	58200	57812.64	25.06	0	-8273	60733	59466	57833	56566	54933	60100	57200	86	17400	100	43060	100	1	85953502	49853	-19.50	0.93	12	0.21	-2975.00	62650.00	72400	20240510	-19.89	36750	20231024	57.82	72400	-19.89	20240510	52100	11.32	20240425	72400	-19.89	20240510	36750	57.82	20231024	0.39	N	251270	100	85 억		21535992	N	N	1185	N	00	N
118	20240711	121024	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58200	0	3	0.00	8386068300	145397	3.26	58300	58500	56600	75600	40800	58200	57676.12	25.06	0	-493	60733	59466	57833	56566	54933	60100	57200	86	17400	100	43060	100	1	85953502	50025	-19.56	0.93	12	0.17	-2975.00	62650.00	72400	20240510	-19.61	36750	20231024	58.37	72400	-19.61	20240510	52100	11.71	20240425	72400	-19.61	20240510	36750	58.37	20231024	0.39	N	251270	100	85 억		21535992	N	N	1185	N	00	N
119	20240711	111019	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58400	200	2	0.34	5995809800	104361	2.34	58300	58500	56600	75600	40800	58200	57450.76	25.06	0	-10204	60733	59466	57833	56566	54933	60100	57200	86	17400	100	43060	100	1	85953502	50197	-19.63	0.93	12	0.12	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.39	N	251270	100	85 억		21535992	N	N	1185	N	00	N
120	20240711	101022	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57500	-700	5	-1.20	4289390800	74880	1.68	58300	58300	56600	75600	40800	58200	57280.40	25.06	0	-11858	60733	59466	57833	56566	54933	60100	57200	86	17400	100	43060	100	1	85953502	49423	-19.33	0.92	12	0.09	-2975.00	62650.00	72400	20240510	-20.58	36750	20231024	56.46	72400	-20.58	20240510	52100	10.36	20240425	72400	-20.58	20240510	36750	56.46	20231024	0.39	N	251270	100	85 억		21535992	N	N	1185	N	00	N
121	20240711	091019	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57000	-1200	5	-2.06	1737557900	30342	0.68	58300	58300	56600	75600	40800	58200	57257.85	25.06	0	-11879	60733	59466	57833	56566	54933	60100	57200	86	17400	100	43060	100	1	85953502	48993	-19.16	0.91	12	0.04	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	36750	55.10	20231024	0.39	N	251270	100	85 억		21535992	N	N	1185	N	00	N
122	20240710	161015	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58200	1400	2	2.46	8972572400	156052	116.86	56800	59100	56200	73800	39800	56800	57489.65	25.03	0	14825	58733	57766	56733	55766	54733	58250	56250	86	17000	100	42030	100	1	85953502	50025	-19.56	0.93	12	0.18	-2975.00	62650.00	72400	20240510	-19.61	36750	20231024	58.37	72400	-19.61	20240510	52100	11.71	20240425	72400	-19.61	20240510	36750	58.37	20231024	0.39	N	251270	100	85 억		21514589	N	N	1185	N	00	N
123	20240710	151019	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57600	800	2	1.41	5948052500	104211	78.04	56800	57800	56200	73800	39800	56800	57077.03	25.03	0	18089	58733	57766	56733	55766	54733	58250	56250	86	17000	100	42030	100	1	85953502	49509	-19.36	0.92	12	0.12	-2975.00	62650.00	72400	20240510	-20.44	36750	20231024	56.73	72400	-20.44	20240510	52100	10.56	20240425	72400	-20.44	20240510	36750	56.73	20231024	0.39	N	251270	100	85 억		21514589	N	N	2431	N	00	N
124	20240710	141019	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57100	300	2	0.53	4054094900	71223	53.34	56800	57500	56200	73800	39800	56800	56921.16	25.03	0	8460	58733	57766	56733	55766	54733	58250	56250	86	17000	100	42030	100	1	85953502	49079	-19.19	0.91	12	0.08	-2975.00	62650.00	72400	20240510	-21.13	36750	20231024	55.37	72400	-21.13	20240510	52100	9.60	20240425	72400	-21.13	20240510	36750	55.37	20231024	0.39	N	251270	100	85 억		21514589	N	N	2431	N	00	N
125	20240710	131019	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57200	400	2	0.70	3526633600	61969	46.41	56800	57500	56200	73800	39800	56800	56909.65	25.03	0	7064	58733	57766	56733	55766	54733	58250	56250	86	17000	100	42030	100	1	85953502	49165	-19.23	0.91	12	0.07	-2975.00	62650.00	72400	20240510	-20.99	36750	20231024	55.65	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	36750	55.65	20231024	0.39	N	251270	100	85 억		21514589	N	N	2431	N	00	N
126	20240710	121017	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57200	400	2	0.70	2852337900	50204	37.60	56800	57400	56200	73800	39800	56800	56814.96	25.03	0	4078	58733	57766	56733	55766	54733	58250	56250	86	17000	100	42030	100	1	85953502	49165	-19.23	0.91	12	0.06	-2975.00	62650.00	72400	20240510	-20.99	36750	20231024	55.65	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	36750	55.65	20231024	0.39	N	251270	100	85 억		21514589	N	N	2431	N	00	N
127	20240710	111018	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57200	400	2	0.70	2192085200	38675	28.96	56800	57300	56200	73800	39800	56800	56679.62	25.03	0	1160	58733	57766	56733	55766	54733	58250	56250	86	17000	100	42030	100	1	85953502	49165	-19.23	0.91	12	0.04	-2975.00	62650.00	72400	20240510	-20.99	36750	20231024	55.65	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	36750	55.65	20231024	0.39	N	251270	100	85 억		21514589	N	N	2431	N	00	N
128	20240710	101013	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57000	200	2	0.35	1492621900	26371	19.75	56800	57100	56200	73800	39800	56800	56600.83	25.03	0	206	58733	57766	56733	55766	54733	58250	56250	86	17000	100	42030	100	1	85953502	48993	-19.16	0.91	12	0.03	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	36750	55.10	20231024	0.39	N	251270	100	85 억		21514589	N	N	2431	N	00	N
129	20240710	091020	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56700	-100	5	-0.18	412850100	7297	5.46	56800	56800	56300	73800	39800	56800	56577.85	25.03	0	-1423	58733	57766	56733	55766	54733	58250	56250	86	17000	100	42030	100	1	85953502	48736	-19.06	0.91	12	0.01	-2975.00	62650.00	72400	20240510	-21.69	36750	20231024	54.29	72400	-21.69	20240510	52100	8.83	20240425	72400	-21.69	20240510	36750	54.29	20231024	0.39	N	251270	100	85 억		21514589	N	N	2431	N	00	N
130	20240709	161012	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56800	1100	2	1.97	7542419100	132781	113.80	55700	57700	55700	72400	39000	55700	56803.45	25.03	0	26569	57566	56632	55766	54832	53966	56200	54400	86	16700	100	41210	100	1	85953502	48822	-19.09	0.91	12	0.15	-2975.00	62650.00	72400	20240510	-21.55	36750	20231024	54.56	72400	-21.55	20240510	52100	9.02	20240425	72400	-21.55	20240510	36750	54.56	20231024	0.41	N	251270	100	85 억		21510355	N	N	2431	N	00	N
131	20240709	151018	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56900	1200	2	2.15	7130749000	125535	107.59	55700	57700	55700	72400	39000	55700	56802.88	25.03	0	26509	57566	56632	55766	54832	53966	56200	54400	86	16700	100	41210	100	1	85953502	48908	-19.13	0.91	12	0.15	-2975.00	62650.00	72400	20240510	-21.41	36750	20231024	54.83	72400	-21.41	20240510	52100	9.21	20240425	72400	-21.41	20240510	36750	54.83	20231024	0.41	N	251270	100	85 억		21510355	N	N	682	N	00	N
132	20240709	141018	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56800	1100	2	1.97	6367131000	112102	96.08	55700	57700	55700	72400	39000	55700	56797.66	25.03	0	24808	57566	56632	55766	54832	53966	56200	54400	86	16700	100	41210	100	1	85953502	48822	-19.09	0.91	12	0.13	-2975.00	62650.00	72400	20240510	-21.55	36750	20231024	54.56	72400	-21.55	20240510	52100	9.02	20240425	72400	-21.55	20240510	36750	54.56	20231024	0.41	N	251270	100	85 억		21510355	N	N	682	N	00	N
133	20240709	131021	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57000	1300	2	2.33	5764667200	101491	86.98	55700	57700	55700	72400	39000	55700	56799.79	25.03	0	24180	57566	56632	55766	54832	53966	56200	54400	86	16700	100	41210	100	1	85953502	48993	-19.16	0.91	12	0.12	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	36750	55.10	20231024	0.41	N	251270	100	85 억		21510355	N	N	682	N	00	N
134	20240709	121022	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56600	900	2	1.62	5177154400	91149	78.12	55700	57700	55700	72400	39000	55700	56798.81	25.03	0	20356	57566	56632	55766	54832	53966	56200	54400	86	16700	100	41210	100	1	85953502	48650	-19.03	0.90	12	0.11	-2975.00	62650.00	72400	20240510	-21.82	36750	20231024	54.01	72400	-21.82	20240510	52100	8.64	20240425	72400	-21.82	20240510	36750	54.01	20231024	0.41	N	251270	100	85 억		21510355	N	N	682	N	00	N
135	20240709	111023	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56400	700	2	1.26	4566821800	80363	68.87	55700	57700	55700	72400	39000	55700	56827.42	25.03	0	18875	57566	56632	55766	54832	53966	56200	54400	86	16700	100	41210	100	1	85953502	48478	-18.96	0.90	12	0.09	-2975.00	62650.00	72400	20240510	-22.10	36750	20231024	53.47	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	36750	53.47	20231024	0.41	N	251270	100	85 억		21510355	N	N	682	N	00	N
136	20240709	101018	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57000	1300	2	2.33	2990833100	52669	45.14	55700	57700	55700	72400	39000	55700	56785.45	25.03	0	16353	57566	56632	55766	54832	53966	56200	54400	86	16700	100	41210	100	1	85953502	48993	-19.16	0.91	12	0.06	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	36750	55.10	20231024	0.41	N	251270	100	85 억		21510355	N	N	682	N	00	N
137	20240709	091016	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56000	300	2	0.54	257572100	4611	3.95	55700	56200	55700	72400	39000	55700	55860.36	25.03	0	2193	57566	56632	55766	54832	53966	56200	54400	86	16700	100	41210	100	1	85953502	48134	-18.82	0.89	12	0.01	-2975.00	62650.00	72400	20240510	-22.65	36750	20231024	52.38	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	36750	52.38	20231024	0.41	N	251270	100	85 억		21510355	N	N	682	N	00	N
138	20240708	161009	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55700	-700	5	-1.24	6405226900	115441	75.09	56100	56700	54900	73300	39500	56400	55484.80	25.01	0	15580	58533	57466	56333	55266	54133	58000	55800	86	16900	100	41730	100	1	85953502	47876	-18.72	0.89	12	0.13	-2975.00	62650.00	72400	20240510	-23.07	36750	20231024	51.56	72400	-23.07	20240510	52100	6.91	20240425	72400	-23.07	20240510	36750	51.56	20231024	0.40	N	251270	100	85 억		21499759	N	N	682	N	00	N
139	20240708	151011	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55700	-700	5	-1.24	5686393800	102529	66.69	56100	56700	54900	73300	39500	56400	55461.31	25.01	0	11834	58533	57466	56333	55266	54133	58000	55800	86	16900	100	41730	100	1	85953502	47876	-18.72	0.89	12	0.12	-2975.00	62650.00	72400	20240510	-23.07	36750	20231024	51.56	72400	-23.07	20240510	52100	6.91	20240425	72400	-23.07	20240510	36750	51.56	20231024	0.40	N	251270	100	85 억		21499759	N	N	330	N	00	N
140	20240708	141014	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55500	-900	5	-1.60	4682906600	84497	54.96	56100	56700	54900	73300	39500	56400	55420.97	25.01	0	4327	58533	57466	56333	55266	54133	58000	55800	86	16900	100	41730	100	1	85953502	47704	-18.66	0.89	12	0.10	-2975.00	62650.00	72400	20240510	-23.34	36750	20231024	51.02	72400	-23.34	20240510	52100	6.53	20240425	72400	-23.34	20240510	36750	51.02	20231024	0.40	N	251270	100	85 억		21499759	N	N	330	N	00	N
141	20240708	131009	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55100	-1300	5	-2.30	3728683200	67287	43.77	56100	56700	54900	73300	39500	56400	55414.60	25.01	0	-1885	58533	57466	56333	55266	54133	58000	55800	86	16900	100	41730	100	1	85953502	47360	-18.52	0.88	12	0.08	-2975.00	62650.00	72400	20240510	-23.90	36750	20231024	49.93	72400	-23.90	20240510	52100	5.76	20240425	72400	-23.90	20240510	36750	49.93	20231024	0.40	N	251270	100	85 억		21499759	N	N	330	N	00	N
142	20240708	121011	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55200	-1200	5	-2.13	3236769100	58347	37.95	56100	56700	54900	73300	39500	56400	55474.46	25.01	0	-1996	58533	57466	56333	55266	54133	58000	55800	86	16900	100	41730	100	1	85953502	47446	-18.55	0.88	12	0.07	-2975.00	62650.00	72400	20240510	-23.76	36750	20231024	50.20	72400	-23.76	20240510	52100	5.95	20240425	72400	-23.76	20240510	36750	50.20	20231024	0.40	N	251270	100	85 억		21499759	N	N	330	N	00	N
143	20240708	111008	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55300	-1100	5	-1.95	2731199400	49168	31.98	56100	56700	55000	73300	39500	56400	55548.29	25.01	0	-1413	58533	57466	56333	55266	54133	58000	55800	86	16900	100	41730	100	1	85953502	47532	-18.59	0.88	12	0.06	-2975.00	62650.00	72400	20240510	-23.62	36750	20231024	50.48	72400	-23.62	20240510	52100	6.14	20240425	72400	-23.62	20240510	36750	50.48	20231024	0.40	N	251270	100	85 억		21499759	N	N	330	N	00	N
144	20240708	101009	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55300	-1100	5	-1.95	1697764900	30488	19.83	56100	56700	55200	73300	39500	56400	55686.31	25.01	0	-3559	58533	57466	56333	55266	54133	58000	55800	86	16900	100	41730	100	1	85953502	47532	-18.59	0.88	12	0.04	-2975.00	62650.00	72400	20240510	-23.62	36750	20231024	50.48	72400	-23.62	20240510	52100	6.14	20240425	72400	-23.62	20240510	36750	50.48	20231024	0.40	N	251270	100	85 억		21499759	N	N	330	N	00	N
145	20240708	091008	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55600	-800	5	-1.42	554632500	9894	6.44	56100	56700	55500	73300	39500	56400	56057.42	25.01	0	-2573	58533	57466	56333	55266	54133	58000	55800	86	16900	100	41730	100	1	85953502	47790	-18.69	0.89	12	0.01	-2975.00	62650.00	72400	20240510	-23.20	36750	20231024	51.29	72400	-23.20	20240510	52100	6.72	20240425	72400	-23.20	20240510	36750	51.29	20231024	0.40	N	251270	100	85 억		21499759	N	N	330	N	00	N
146	20240705	161004	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56400	1200	2	2.17	8647526800	152575	128.34	55700	57400	55200	71700	38700	55200	56677.35	24.98	0	41062	57333	56266	55433	54366	53533	55850	53950	86	16500	100	40840	100	1	85953502	48478	-18.96	0.90	12	0.18	-2975.00	62650.00	72400	20240510	-22.10	36750	20231024	53.47	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	36750	53.47	20231024	0.41	N	251270	100	85 억		21468178	N	N	330	N	00	N
147	20240705	151008	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56500	1300	2	2.36	8120984300	143231	120.48	55700	57400	55200	71700	38700	55200	56698.51	24.98	0	38403	57333	56266	55433	54366	53533	55850	53950	86	16500	100	40840	100	1	85953502	48564	-18.99	0.90	12	0.17	-2975.00	62650.00	72400	20240510	-21.96	36750	20231024	53.74	72400	-21.96	20240510	52100	8.45	20240425	72400	-21.96	20240510	36750	53.74	20231024	0.41	N	251270	100	85 억		21468178	N	N	1	N	00	N
148	20240705	141010	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56400	1200	2	2.17	7002773800	123372	103.78	55700	57400	55200	71700	38700	55200	56761.45	24.98	0	34402	57333	56266	55433	54366	53533	55850	53950	86	16500	100	40840	100	1	85953502	48478	-18.96	0.90	12	0.14	-2975.00	62650.00	72400	20240510	-22.10	36750	20231024	53.47	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	36750	53.47	20231024	0.41	N	251270	100	85 억		21468178	N	N	1	N	00	N
149	20240705	131007	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56800	1600	2	2.90	6219223200	109617	92.21	55700	57400	55200	71700	38700	55200	56735.94	24.98	0	31078	57333	56266	55433	54366	53533	55850	53950	86	16500	100	40840	100	1	85953502	48822	-19.09	0.91	12	0.13	-2975.00	62650.00	72400	20240510	-21.55	36750	20231024	54.56	72400	-21.55	20240510	52100	9.02	20240425	72400	-21.55	20240510	36750	54.56	20231024	0.41	N	251270	100	85 억		21468178	N	N	1	N	00	N
150	20240705	121007	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57000	1800	2	3.26	5531117300	97485	82.00	55700	57400	55200	71700	38700	55200	56738.14	24.98	0	28077	57333	56266	55433	54366	53533	55850	53950	86	16500	100	40840	100	1	85953502	48993	-19.16	0.91	12	0.11	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	36750	55.10	20231024	0.41	N	251270	100	85 억		21468178	N	N	1	N	00	N
151	20240705	111004	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56900	1700	2	3.08	4466828500	78838	66.32	55700	57200	55200	71700	38700	55200	56658.32	24.98	0	22898	57333	56266	55433	54366	53533	55850	53950	86	16500	100	40840	100	1	85953502	48908	-19.13	0.91	12	0.09	-2975.00	62650.00	72400	20240510	-21.41	36750	20231024	54.83	72400	-21.41	20240510	52100	9.21	20240425	72400	-21.41	20240510	36750	54.83	20231024	0.41	N	251270	100	85 억		21468178	N	N	1	N	00	N
152	20240705	101004	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56400	1200	2	2.17	3115352200	55072	46.33	55700	57200	55200	71700	38700	55200	56568.71	24.98	0	17747	57333	56266	55433	54366	53533	55850	53950	86	16500	100	40840	100	1	85953502	48478	-18.96	0.90	12	0.06	-2975.00	62650.00	72400	20240510	-22.10	36750	20231024	53.47	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	36750	53.47	20231024	0.41	N	251270	100	85 억		21468178	N	N	1	N	00	N
153	20240705	091006	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56600	1400	2	2.54	1048920300	18581	15.63	55700	56900	55200	71700	38700	55200	56451.23	24.98	0	9229	57333	56266	55433	54366	53533	55850	53950	86	16500	100	40840	100	1	85953502	48650	-19.03	0.90	12	0.02	-2975.00	62650.00	72400	20240510	-21.82	36750	20231024	54.01	72400	-21.82	20240510	52100	8.64	20240425	72400	-21.82	20240510	36750	54.01	20231024	0.41	N	251270	100	85 억		21468178	N	N	1	N	00	N
154	20240704	161000	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55200	-1200	5	-2.13	6481354400	116832	54.27	56500	56500	54600	73300	39500	56400	55476.65	25.00	0	-7092	59133	57766	56833	55466	54533	58450	56150	86	16900	100	41730	100	1	85953502	47446	-18.55	0.88	12	0.14	-2975.00	62650.00	72400	20240510	-23.76	36750	20231024	50.20	72400	-23.76	20240510	52100	5.95	20240425	72400	-23.76	20240510	36750	50.20	20231024	0.41	N	251270	100	85 억		21488771	N	N	1	N	00	N
155	20240704	151004	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	54700	-1700	5	-3.01	5913763100	106520	49.48	56500	56500	54600	73300	39500	56400	55517.75	25.00	0	-7897	59133	57766	56833	55466	54533	58450	56150	86	16900	100	41730	100	1	85953502	47017	-18.39	0.87	12	0.12	-2975.00	62650.00	72400	20240510	-24.45	36750	20231024	48.84	72400	-24.45	20240510	52100	4.99	20240425	72400	-24.45	20240510	36750	48.84	20231024	0.41	N	251270	100	85 억		21488771	N	N	341	N	00	N
156	20240704	141003	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55500	-900	5	-1.60	4301207000	77203	35.86	56500	56500	55100	73300	39500	56400	55712.83	25.00	0	-7847	59133	57766	56833	55466	54533	58450	56150	86	16900	100	41730	100	1	85953502	47704	-18.66	0.89	12	0.09	-2975.00	62650.00	72400	20240510	-23.34	36750	20231024	51.02	72400	-23.34	20240510	52100	6.53	20240425	72400	-23.34	20240510	36750	51.02	20231024	0.41	N	251270	100	85 억		21488771	N	N	341	N	00	N
157	20240704	131003	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55400	-1000	5	-1.77	3798547500	68131	31.65	56500	56500	55100	73300	39500	56400	55753.45	25.00	0	-8321	59133	57766	56833	55466	54533	58450	56150	86	16900	100	41730	100	1	85953502	47618	-18.62	0.88	12	0.08	-2975.00	62650.00	72400	20240510	-23.48	36750	20231024	50.75	72400	-23.48	20240510	52100	6.33	20240425	72400	-23.48	20240510	36750	50.75	20231024	0.41	N	251270	100	85 억		21488771	N	N	341	N	00	N
158	20240704	121004	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55400	-1000	5	-1.77	3399140600	60915	28.29	56500	56500	55100	73300	39500	56400	55801.23	25.00	0	-6884	59133	57766	56833	55466	54533	58450	56150	86	16900	100	41730	100	1	85953502	47618	-18.62	0.88	12	0.07	-2975.00	62650.00	72400	20240510	-23.48	36750	20231024	50.75	72400	-23.48	20240510	52100	6.33	20240425	72400	-23.48	20240510	36750	50.75	20231024	0.41	N	251270	100	85 억		21488771	N	N	341	N	00	N
159	20240704	111002	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55300	-1100	5	-1.95	2680567900	47918	22.26	56500	56500	55300	73300	39500	56400	55940.60	25.00	0	-4029	59133	57766	56833	55466	54533	58450	56150	86	16900	100	41730	100	1	85953502	47532	-18.59	0.88	12	0.06	-2975.00	62650.00	72400	20240510	-23.62	36750	20231024	50.48	72400	-23.62	20240510	52100	6.14	20240425	72400	-23.62	20240510	36750	50.48	20231024	0.41	N	251270	100	85 억		21488771	N	N	341	N	00	N
160	20240704	101002	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56200	-200	5	-0.35	1610656100	28730	13.34	56500	56500	55500	73300	39500	56400	56061.66	25.00	0	-449	59133	57766	56833	55466	54533	58450	56150	86	16900	100	41730	100	1	85953502	48306	-18.89	0.90	12	0.03	-2975.00	62650.00	72400	20240510	-22.38	36750	20231024	52.93	72400	-22.38	20240510	52100	7.87	20240425	72400	-22.38	20240510	36750	52.93	20231024	0.41	N	251270	100	85 억		21488771	N	N	341	N	00	N
161	20240704	091003	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56100	-300	5	-0.53	806260100	14406	6.69	56500	56500	55500	73300	39500	56400	55966.54	25.00	0	-1676	59133	57766	56833	55466	54533	58450	56150	86	16900	100	41730	100	1	85953502	48220	-18.86	0.90	12	0.02	-2975.00	62650.00	72400	20240510	-22.51	36750	20231024	52.65	72400	-22.51	20240510	52100	7.68	20240425	72400	-22.51	20240510	36750	52.65	20231024	0.41	N	251270	100	85 억		21488771	N	N	341	N	00	N
162	20240703	160958	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56400	1200	2	2.17	12152512500	214076	149.19	56200	58200	55900	71700	38700	55200	56767.71	25.00	0	16187	57266	56232	54966	53932	52666	56750	54450	86	16500	100	40840	100	1	85953502	48478	-18.96	0.90	12	0.25	-2975.00	62650.00	72400	20240510	-22.10	36750	20231024	53.47	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	36750	53.47	20231024	0.40	N	251270	100	85 억		21485074	N	N	341	N	00	N
163	20240703	151001	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56400	1200	2	2.17	11424205000	201172	140.20	56200	58200	55900	71700	38700	55200	56788.25	25.00	0	13874	57266	56232	54966	53932	52666	56750	54450	86	16500	100	40840	100	1	85953502	48478	-18.96	0.90	12	0.23	-2975.00	62650.00	72400	20240510	-22.10	36750	20231024	53.47	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	36750	53.47	20231024	0.40	N	251270	100	85 억		21485074	N	N	241	N	00	N
164	20240703	141001	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56300	1100	2	1.99	9740623600	171259	119.35	56200	58200	55900	71700	38700	55200	56876.56	25.00	0	9649	57266	56232	54966	53932	52666	56750	54450	86	16500	100	40840	100	1	85953502	48392	-18.92	0.90	12	0.20	-2975.00	62650.00	72400	20240510	-22.24	36750	20231024	53.20	72400	-22.24	20240510	52100	8.06	20240425	72400	-22.24	20240510	36750	53.20	20231024	0.40	N	251270	100	85 억		21485074	N	N	241	N	00	N
165	20240703	131000	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57000	1800	2	3.26	8902676400	156446	109.03	56200	58200	55900	71700	38700	55200	56905.75	25.00	0	11743	57266	56232	54966	53932	52666	56750	54450	86	16500	100	40840	100	1	85953502	48993	-19.16	0.91	12	0.18	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	36750	55.10	20231024	0.40	N	251270	100	85 억		21485074	N	N	241	N	00	N
166	20240703	120959	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56700	1500	2	2.72	7890211900	138646	96.62	56200	58200	55900	71700	38700	55200	56909.05	25.00	0	5140	57266	56232	54966	53932	52666	56750	54450	86	16500	100	40840	100	1	85953502	48736	-19.06	0.91	12	0.16	-2975.00	62650.00	72400	20240510	-21.69	36750	20231024	54.29	72400	-21.69	20240510	52100	8.83	20240425	72400	-21.69	20240510	36750	54.29	20231024	0.40	N	251270	100	85 억		21485074	N	N	241	N	00	N
167	20240703	111002	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56500	1300	2	2.36	7003898600	122921	85.67	56200	58200	55900	71700	38700	55200	56978.86	25.00	0	11259	57266	56232	54966	53932	52666	56750	54450	86	16500	100	40840	100	1	85953502	48564	-18.99	0.90	12	0.14	-2975.00	62650.00	72400	20240510	-21.96	36750	20231024	53.74	72400	-21.96	20240510	52100	8.45	20240425	72400	-21.96	20240510	36750	53.74	20231024	0.40	N	251270	100	85 억		21485074	N	N	241	N	00	N
168	20240703	101002	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56900	1700	2	3.08	5555121800	97346	67.84	56200	58200	55900	71700	38700	55200	57065.74	25.00	0	20594	57266	56232	54966	53932	52666	56750	54450	86	16500	100	40840	100	1	85953502	48908	-19.13	0.91	12	0.11	-2975.00	62650.00	72400	20240510	-21.41	36750	20231024	54.83	72400	-21.41	20240510	52100	9.21	20240425	72400	-21.41	20240510	36750	54.83	20231024	0.40	N	251270	100	85 억		21485074	N	N	241	N	00	N
169	20240703	090959	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57600	2400	2	4.35	3355472900	58624	40.86	56200	58200	55900	71700	38700	55200	57237.19	25.00	0	17966	57266	56232	54966	53932	52666	56750	54450	86	16500	100	40840	100	1	85953502	49509	-19.36	0.92	12	0.07	-2975.00	62650.00	72400	20240510	-20.44	36750	20231024	56.73	72400	-20.44	20240510	52100	10.56	20240425	72400	-20.44	20240510	36750	56.73	20231024	0.40	N	251270	100	85 억		21485074	N	N	241	N	00	N
170	20240702	160956	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55200	200	2	0.36	7870475700	142601	93.86	54500	56000	53700	71500	38500	55000	55192.34	25.01	0	-1487	56933	55966	55333	54366	53733	55650	54050	86	16500	100	40700	100	1	85953502	47446	-18.55	0.88	12	0.17	-2975.00	62650.00	72400	20240510	-23.76	36750	20231024	50.20	72400	-23.76	20240510	52100	5.95	20240425	72400	-23.76	20240510	36750	50.20	20231024	0.41	N	251270	100	85 억		21500319	N	N	241	N	00	N
171	20240702	150958	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55400	400	2	0.73	7200997500	130477	85.88	54500	56000	53700	71500	38500	55000	55189.84	25.01	0	-582	56933	55966	55333	54366	53733	55650	54050	86	16500	100	40700	100	1	85953502	47618	-18.62	0.88	12	0.15	-2975.00	62650.00	72400	20240510	-23.48	36750	20231024	50.75	72400	-23.48	20240510	52100	6.33	20240425	72400	-23.48	20240510	36750	50.75	20231024	0.41	N	251270	100	85 억		21500319	N	N	567	N	00	N
172	20240702	140958	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55400	400	2	0.73	6382944800	115713	76.16	54500	56000	53700	71500	38500	55000	55161.92	25.01	0	1535	56933	55966	55333	54366	53733	55650	54050	86	16500	100	40700	100	1	85953502	47618	-18.62	0.88	12	0.13	-2975.00	62650.00	72400	20240510	-23.48	36750	20231024	50.75	72400	-23.48	20240510	52100	6.33	20240425	72400	-23.48	20240510	36750	50.75	20231024	0.41	N	251270	100	85 억		21500319	N	N	567	N	00	N
173	20240702	130958	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55700	700	2	1.27	5676806000	102988	67.79	54500	56000	53700	71500	38500	55000	55121.09	25.01	0	4579	56933	55966	55333	54366	53733	55650	54050	86	16500	100	40700	100	1	85953502	47876	-18.72	0.89	12	0.12	-2975.00	62650.00	72400	20240510	-23.07	36750	20231024	51.56	72400	-23.07	20240510	52100	6.91	20240425	72400	-23.07	20240510	36750	51.56	20231024	0.41	N	251270	100	85 억		21500319	N	N	567	N	00	N
174	20240702	120959	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55600	600	2	1.09	4931737900	89605	58.98	54500	56000	53700	71500	38500	55000	55038.66	25.01	0	4113	56933	55966	55333	54366	53733	55650	54050	86	16500	100	40700	100	1	85953502	47790	-18.69	0.89	12	0.10	-2975.00	62650.00	72400	20240510	-23.20	36750	20231024	51.29	72400	-23.20	20240510	52100	6.72	20240425	72400	-23.20	20240510	36750	51.29	20231024	0.41	N	251270	100	85 억		21500319	N	N	567	N	00	N
175	20240702	110958	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55500	500	2	0.91	3280153700	59966	39.47	54500	55600	53700	71500	38500	55000	54700.03	25.01	0	226	56933	55966	55333	54366	53733	55650	54050	86	16500	100	40700	100	1	85953502	47704	-18.66	0.89	12	0.07	-2975.00	62650.00	72400	20240510	-23.34	36750	20231024	51.02	72400	-23.34	20240510	52100	6.53	20240425	72400	-23.34	20240510	36750	51.02	20231024	0.41	N	251270	100	85 억		21500319	N	N	567	N	00	N
176	20240702	100957	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	54500	-500	5	-0.91	1826170100	33598	22.11	54500	55000	53700	71500	38500	55000	54352.78	25.01	0	-2419	56933	55966	55333	54366	53733	55650	54050	86	16500	100	40700	100	1	85953502	46845	-18.32	0.87	12	0.04	-2975.00	62650.00	72400	20240510	-24.72	36750	20231024	48.30	72400	-24.72	20240510	52100	4.61	20240425	72400	-24.72	20240510	36750	48.30	20231024	0.41	N	251270	100	85 억		21500319	N	N	567	N	00	N
177	20240702	090959	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	54600	-400	5	-0.73	587945400	10802	7.11	54500	55000	54100	71500	38500	55000	54427.24	25.01	0	-3724	56933	55966	55333	54366	53733	55650	54050	86	16500	100	40700	100	1	85953502	46931	-18.35	0.87	12	0.01	-2975.00	62650.00	72400	20240510	-24.59	36750	20231024	48.57	72400	-24.59	20240510	52100	4.80	20240425	72400	-24.59	20240510	36750	48.57	20231024	0.41	N	251270	100	85 억		21500319	N	N	567	N	00	N
178	20240701	160954	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55000	1300	2	2.42	8368138300	151141	218.38	55200	56300	54700	69800	37600	53700	55366.51	25.01	0	16530	54633	54166	53333	52866	52033	54400	53100	86	16100	100	39730	100	1	85953502	47274	-18.49	0.88	12	0.18	-2975.00	62650.00	72400	20240510	-24.03	36750	20231024	49.66	72400	-24.03	20240510	52100	5.57	20240425	72400	-24.03	20240510	36750	49.66	20231024	0.39	N	251270	100	85 억		21494441	N	N	567	N	00	N
179	20240701	150957	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55000	1300	2	2.42	7775296600	140352	202.79	55200	56300	54700	69800	37600	53700	55398.56	25.01	0	13481	54633	54166	53333	52866	52033	54400	53100	86	16100	100	39730	100	1	85953502	47274	-18.49	0.88	12	0.16	-2975.00	62650.00	72400	20240510	-24.03	36750	20231024	49.66	72400	-24.03	20240510	52100	5.57	20240425	72400	-24.03	20240510	36750	49.66	20231024	0.39	N	251270	100	85 억		21494441	N	N	58	N	00	N
180	20240701	140955	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	54900	1200	2	2.23	6856997200	123658	178.67	55200	56300	54700	69800	37600	53700	55451.32	25.01	0	16684	54633	54166	53333	52866	52033	54400	53100	86	16100	100	39730	100	1	85953502	47188	-18.45	0.88	12	0.14	-2975.00	62650.00	72400	20240510	-24.17	36750	20231024	49.39	72400	-24.17	20240510	52100	5.37	20240425	72400	-24.17	20240510	36750	49.39	20231024	0.39	N	251270	100	85 억		21494441	N	N	58	N	00	N
181	20240701	130955	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55600	1900	2	3.54	6344649500	114393	165.29	55200	56300	54700	69800	37600	53700	55463.63	25.01	0	17249	54633	54166	53333	52866	52033	54400	53100	86	16100	100	39730	100	1	85953502	47790	-18.69	0.89	12	0.13	-2975.00	62650.00	72400	20240510	-23.20	36750	20231024	51.29	72400	-23.20	20240510	52100	6.72	20240425	72400	-23.20	20240510	36750	51.29	20231024	0.39	N	251270	100	85 억		21494441	N	N	58	N	00	N
182	20240701	120956	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55500	1800	2	3.35	5755563200	103787	149.96	55200	56300	54700	69800	37600	53700	55455.55	25.01	0	12096	54633	54166	53333	52866	52033	54400	53100	86	16100	100	39730	100	1	85953502	47704	-18.66	0.89	12	0.12	-2975.00	62650.00	72400	20240510	-23.34	36750	20231024	51.02	72400	-23.34	20240510	52100	6.53	20240425	72400	-23.34	20240510	36750	51.02	20231024	0.39	N	251270	100	85 억		21494441	N	N	58	N	00	N
183	20240701	110953	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55100	1400	2	2.61	5081478500	91618	132.38	55200	56300	54700	69800	37600	53700	55463.78	25.01	0	8304	54633	54166	53333	52866	52033	54400	53100	86	16100	100	39730	100	1	85953502	47360	-18.52	0.88	12	0.11	-2975.00	62650.00	72400	20240510	-23.90	36750	20231024	49.93	72400	-23.90	20240510	52100	5.76	20240425	72400	-23.90	20240510	36750	49.93	20231024	0.39	N	251270	100	85 억		21494441	N	N	58	N	00	N
184	20240701	100952	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55500	1800	2	3.35	4076592200	73414	106.08	55200	56300	54700	69800	37600	53700	55528.84	25.01	0	4082	54633	54166	53333	52866	52033	54400	53100	86	16100	100	39730	100	1	85953502	47704	-18.66	0.89	12	0.09	-2975.00	62650.00	72400	20240510	-23.34	36750	20231024	51.02	72400	-23.34	20240510	52100	6.53	20240425	72400	-23.34	20240510	36750	51.02	20231024	0.39	N	251270	100	85 억		21494441	N	N	58	N	00	N
185	20240701	090950	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55600	1900	2	3.54	2221270300	40029	57.84	55200	56300	54700	69800	37600	53700	55491.57	25.01	0	-167	54633	54166	53333	52866	52033	54400	53100	86	16100	100	39730	100	1	85953502	47790	-18.69	0.89	12	0.05	-2975.00	62650.00	72400	20240510	-23.20	36750	20231024	51.29	72400	-23.20	20240510	52100	6.72	20240425	72400	-23.20	20240510	36750	51.29	20231024	0.39	N	251270	100	85 억		21494441	N	N	58	N	00	N