KissMeData/000700/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	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5410	20	2	0.37	114098070	21137	71.10	5380	5420	5370	7000	3780	5390	5398.03	18.81	0	-9065	5596	5492	5396	5292	5196	5490	5290	651	1610	2500	3880	10	1	26041812	1409	13.80	0.40	12	0.08	392.00	13653.00	6840	20240115	-20.91	5290	20240417	2.27	6840	-20.91	20240115	5290	2.27	20240417	6840	-20.91	20240115	5290	2.27	20240417	0.09	N	000700	2500	651 억		4897490	N	N	31	N	00	N
3	20240731	150111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5400	10	2	0.19	77233870	14299	48.10	5380	5420	5380	7000	3780	5390	5401.35	18.81	0	-4561	5596	5492	5396	5292	5196	5490	5290	651	1610	2500	3880	10	1	26041812	1406	13.78	0.40	12	0.05	392.00	13653.00	6840	20240115	-21.05	5290	20240417	2.08	6840	-21.05	20240115	5290	2.08	20240417	6840	-21.05	20240115	5290	2.08	20240417	0.09	N	000700	2500	651 억		4897490	N	N	113	N	00	N
4	20240731	140111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5420	30	2	0.56	59324340	10984	36.95	5380	5420	5380	7000	3780	5390	5400.98	18.81	0	-1834	5596	5492	5396	5292	5196	5490	5290	651	1610	2500	3880	10	1	26041812	1411	13.83	0.40	12	0.04	392.00	13653.00	6840	20240115	-20.76	5290	20240417	2.46	6840	-20.76	20240115	5290	2.46	20240417	6840	-20.76	20240115	5290	2.46	20240417	0.09	N	000700	2500	651 억		4897490	N	N	113	N	00	N
5	20240731	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5400	10	2	0.19	40858470	7568	25.46	5380	5420	5380	7000	3780	5390	5398.85	18.81	0	-84	5596	5492	5396	5292	5196	5490	5290	651	1610	2500	3880	10	1	26041812	1406	13.78	0.40	12	0.03	392.00	13653.00	6840	20240115	-21.05	5290	20240417	2.08	6840	-21.05	20240115	5290	2.08	20240417	6840	-21.05	20240115	5290	2.08	20240417	0.09	N	000700	2500	651 억		4897490	N	N	113	N	00	N
6	20240731	120111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5400	10	2	0.19	34102360	6317	21.25	5380	5420	5380	7000	3780	5390	5398.51	18.81	0	-102	5596	5492	5396	5292	5196	5490	5290	651	1610	2500	3880	10	1	26041812	1406	13.78	0.40	12	0.02	392.00	13653.00	6840	20240115	-21.05	5290	20240417	2.08	6840	-21.05	20240115	5290	2.08	20240417	6840	-21.05	20240115	5290	2.08	20240417	0.09	N	000700	2500	651 억		4897490	N	N	113	N	00	N
7	20240731	110111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	0	3	0.00	23415900	4338	14.59	5380	5420	5380	7000	3780	5390	5397.86	18.81	0	-541	5596	5492	5396	5292	5196	5490	5290	651	1610	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.09	N	000700	2500	651 억		4897490	N	N	113	N	00	N
8	20240731	100111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5410	20	2	0.37	22071590	4089	13.75	5380	5410	5380	7000	3780	5390	5397.80	18.81	0	-546	5596	5492	5396	5292	5196	5490	5290	651	1610	2500	3880	10	1	26041812	1409	13.80	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.91	5290	20240417	2.27	6840	-20.91	20240115	5290	2.27	20240417	6840	-20.91	20240115	5290	2.27	20240417	0.09	N	000700	2500	651 억		4897490	N	N	113	N	00	N
9	20240731	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	-10	5	-0.19	624080	116	0.39	5380	5380	5380	7000	3780	5390	5380.00	18.81	0	-26	5596	5492	5396	5292	5196	5490	5290	651	1610	2500	3880	10	1	26041812	1401	13.72	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.09	N	000700	2500	651 억		4897490	N	N	113	N	00	N
10	20240730	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	0	3	0.00	159921470	29726	414.53	5390	5500	5300	7000	3780	5390	5379.85	18.76	0	8814	5443	5416	5373	5346	5303	5430	5360	651	1610	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.11	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.09	N	000700	2500	651 억		4885918	N	N	113	N	00	N
11	20240730	150111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	0	3	0.00	154342820	28691	400.10	5390	5500	5300	7000	3780	5390	5379.49	18.76	0	8908	5443	5416	5373	5346	5303	5430	5360	651	1610	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.11	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.09	N	000700	2500	651 억		4885918	N	N	0	N	00	N
12	20240730	140110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	0	3	0.00	146327850	27204	379.36	5390	5500	5300	7000	3780	5390	5378.91	18.76	0	8966	5443	5416	5373	5346	5303	5430	5360	651	1610	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.10	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.09	N	000700	2500	651 억		4885918	N	N	0	N	00	N
13	20240730	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5400	10	2	0.19	143231450	26629	371.34	5390	5500	5300	7000	3780	5390	5378.78	18.76	0	8939	5443	5416	5373	5346	5303	5430	5360	651	1610	2500	3880	10	1	26041812	1406	13.78	0.40	12	0.10	392.00	13653.00	6840	20240115	-21.05	5290	20240417	2.08	6840	-21.05	20240115	5290	2.08	20240417	6840	-21.05	20240115	5290	2.08	20240417	0.09	N	000700	2500	651 억		4885918	N	N	0	N	00	N
14	20240730	120111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	0	3	0.00	141247060	26261	366.21	5390	5500	5300	7000	3780	5390	5378.59	18.76	0	8943	5443	5416	5373	5346	5303	5430	5360	651	1610	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.10	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.09	N	000700	2500	651 억		4885918	N	N	0	N	00	N
15	20240730	110110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5370	-20	5	-0.37	135653190	25222	351.72	5390	5500	5300	7000	3780	5390	5378.37	18.76	0	8970	5443	5416	5373	5346	5303	5430	5360	651	1610	2500	3880	10	1	26041812	1398	13.70	0.39	12	0.10	392.00	13653.00	6840	20240115	-21.49	5290	20240417	1.51	6840	-21.49	20240115	5290	1.51	20240417	6840	-21.49	20240115	5290	1.51	20240417	0.09	N	000700	2500	651 억		4885918	N	N	0	N	00	N
16	20240730	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	-10	5	-0.19	98936620	18380	256.31	5390	5500	5300	7000	3780	5390	5382.84	18.76	0	7063	5443	5416	5373	5346	5303	5430	5360	651	1610	2500	3880	10	1	26041812	1401	13.72	0.39	12	0.07	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.09	N	000700	2500	651 억		4885918	N	N	0	N	00	N
17	20240730	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	0	3	0.00	80850	15	0.21	5390	5390	5390	7000	3780	5390	5390.00	18.76	0	1	5443	5416	5373	5346	5303	5430	5360	651	1610	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.09	N	000700	2500	651 억		4885918	N	N	0	N	00	N
18	20240729	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	10	2	0.19	38493630	7171	395.53	5380	5400	5330	6990	3770	5380	5367.96	18.76	0	-224	5420	5400	5380	5360	5340	5410	5370	651	1610	2500	3870	10	1	26041812	1404	13.75	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.08	N	000700	2500	651 억		4886104	N	N	2	N	00	N
19	20240729	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	0	3	0.00	37599080	7005	386.38	5380	5400	5330	6990	3770	5380	5367.46	18.76	0	-216	5420	5400	5380	5360	5340	5410	5370	651	1610	2500	3870	10	1	26041812	1401	13.72	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.08	N	000700	2500	651 억		4886104	N	N	2	N	00	N
20	20240729	140109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	10	2	0.19	35902320	6689	368.95	5380	5400	5330	6990	3770	5380	5367.37	18.76	0	73	5420	5400	5380	5360	5340	5410	5370	651	1610	2500	3870	10	1	26041812	1404	13.75	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.08	N	000700	2500	651 억		4886104	N	N	2	N	00	N
21	20240729	130111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	10	2	0.19	34529400	6434	354.88	5380	5400	5330	6990	3770	5380	5366.71	18.76	0	83	5420	5400	5380	5360	5340	5410	5370	651	1610	2500	3870	10	1	26041812	1404	13.75	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.08	N	000700	2500	651 억		4886104	N	N	2	N	00	N
22	20240729	120111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	0	3	0.00	31969250	5959	328.68	5380	5400	5330	6990	3770	5380	5364.87	18.76	0	123	5420	5400	5380	5360	5340	5410	5370	651	1610	2500	3870	10	1	26041812	1401	13.72	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.08	N	000700	2500	651 억		4886104	N	N	2	N	00	N
23	20240729	110111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5360	-20	5	-0.37	29798400	5555	306.40	5380	5400	5330	6990	3770	5380	5364.25	18.76	0	273	5420	5400	5380	5360	5340	5410	5370	651	1610	2500	3870	10	1	26041812	1396	13.67	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.64	5290	20240417	1.32	6840	-21.64	20240115	5290	1.32	20240417	6840	-21.64	20240115	5290	1.32	20240417	0.08	N	000700	2500	651 억		4886104	N	N	2	N	00	N
24	20240729	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	10	2	0.19	8879390	1649	90.95	5380	5400	5370	6990	3770	5380	5384.71	18.76	0	-77	5420	5400	5380	5360	5340	5410	5370	651	1610	2500	3870	10	1	26041812	1404	13.75	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.08	N	000700	2500	651 억		4886104	N	N	2	N	00	N
25	20240729	090111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	0	3	0.00	1549440	288	15.89	5380	5380	5380	6990	3770	5380	5380.00	18.76	0	-35	5420	5400	5380	5360	5340	5410	5370	651	1610	2500	3870	10	1	26041812	1401	13.72	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.08	N	000700	2500	651 억		4886104	N	N	2	N	00	N
26	20240726	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	10	2	0.19	8722080	1623	18.71	5370	5400	5360	6980	3760	5370	5374.01	18.76	0	-202	5423	5396	5363	5336	5303	5380	5320	651	1610	2500	3860	10	1	26041812	1401	13.72	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.08	N	000700	2500	651 억		4886306	N	N	2	N	00	N
27	20240726	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	10	2	0.19	6067790	1129	13.02	5370	5400	5360	6980	3760	5370	5374.48	18.76	0	-105	5423	5396	5363	5336	5303	5380	5320	651	1610	2500	3860	10	1	26041812	1401	13.72	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.08	N	000700	2500	651 억		4886306	N	N	1	N	00	N
28	20240726	140110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	10	2	0.19	5099890	949	10.94	5370	5400	5360	6980	3760	5370	5373.96	18.76	0	-87	5423	5396	5363	5336	5303	5380	5320	651	1610	2500	3860	10	1	26041812	1401	13.72	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.08	N	000700	2500	651 억		4886306	N	N	1	N	00	N
29	20240726	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5360	-10	5	-0.19	5046090	939	10.83	5370	5400	5360	6980	3760	5370	5373.90	18.76	0	-77	5423	5396	5363	5336	5303	5380	5320	651	1610	2500	3860	10	1	26041812	1396	13.67	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.64	5290	20240417	1.32	6840	-21.64	20240115	5290	1.32	20240417	6840	-21.64	20240115	5290	1.32	20240417	0.08	N	000700	2500	651 억		4886306	N	N	1	N	00	N
30	20240726	120110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	10	2	0.19	3589630	668	7.70	5370	5400	5370	6980	3760	5370	5373.70	18.76	0	-40	5423	5396	5363	5336	5303	5380	5320	651	1610	2500	3860	10	1	26041812	1401	13.72	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.08	N	000700	2500	651 억		4886306	N	N	1	N	00	N
31	20240726	110110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	10	2	0.19	3315540	617	7.11	5370	5400	5370	6980	3760	5370	5373.65	18.76	0	-40	5423	5396	5363	5336	5303	5380	5320	651	1610	2500	3860	10	1	26041812	1401	13.72	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.08	N	000700	2500	651 억		4886306	N	N	1	N	00	N
32	20240726	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	20	2	0.37	1970920	367	4.23	5370	5400	5370	6980	3760	5370	5370.35	18.76	0	-14	5423	5396	5363	5336	5303	5380	5320	651	1610	2500	3860	10	1	26041812	1404	13.75	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.08	N	000700	2500	651 억		4886306	N	N	1	N	00	N
33	20240726	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5370	0	3	0.00	1648590	307	3.54	5370	5370	5370	6980	3760	5370	5370.00	18.76	0	-46	5423	5396	5363	5336	5303	5380	5320	651	1610	2500	3860	10	1	26041812	1398	13.70	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.49	5290	20240417	1.51	6840	-21.49	20240115	5290	1.51	20240417	6840	-21.49	20240115	5290	1.51	20240417	0.08	N	000700	2500	651 억		4886306	N	N	1	N	00	N
34	20240725	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5370	-20	5	-0.37	46401310	8672	483.39	5390	5390	5330	7000	3780	5390	5350.70	18.76	0	-336	5410	5400	5380	5370	5350	5405	5375	651	1610	2500	3880	10	1	26041812	1398	13.70	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.49	5290	20240417	1.51	6840	-21.49	20240115	5290	1.51	20240417	6840	-21.49	20240115	5290	1.51	20240417	0.07	N	000700	2500	651 억		4886642	N	N	1	N	00	N
35	20240725	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5360	-30	5	-0.56	44259220	8273	461.15	5390	5390	5330	7000	3780	5390	5349.84	18.76	0	-335	5410	5400	5380	5370	5350	5405	5375	651	1610	2500	3880	10	1	26041812	1396	13.67	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.64	5290	20240417	1.32	6840	-21.64	20240115	5290	1.32	20240417	6840	-21.64	20240115	5290	1.32	20240417	0.07	N	000700	2500	651 억		4886642	N	N	2	N	00	N
36	20240725	140110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5350	-40	5	-0.74	43702150	8169	455.35	5390	5390	5330	7000	3780	5390	5349.76	18.76	0	-310	5410	5400	5380	5370	5350	5405	5375	651	1610	2500	3880	10	1	26041812	1393	13.65	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.78	5290	20240417	1.13	6840	-21.78	20240115	5290	1.13	20240417	6840	-21.78	20240115	5290	1.13	20240417	0.07	N	000700	2500	651 억		4886642	N	N	2	N	00	N
37	20240725	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5350	-40	5	-0.74	40662150	7601	423.69	5390	5390	5330	7000	3780	5390	5349.58	18.76	0	-253	5410	5400	5380	5370	5350	5405	5375	651	1610	2500	3880	10	1	26041812	1393	13.65	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.78	5290	20240417	1.13	6840	-21.78	20240115	5290	1.13	20240417	6840	-21.78	20240115	5290	1.13	20240417	0.07	N	000700	2500	651 억		4886642	N	N	2	N	00	N
38	20240725	120109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5350	-40	5	-0.74	35702700	6674	372.02	5390	5390	5330	7000	3780	5390	5349.52	18.76	0	-282	5410	5400	5380	5370	5350	5405	5375	651	1610	2500	3880	10	1	26041812	1393	13.65	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.78	5290	20240417	1.13	6840	-21.78	20240115	5290	1.13	20240417	6840	-21.78	20240115	5290	1.13	20240417	0.07	N	000700	2500	651 억		4886642	N	N	2	N	00	N
39	20240725	110110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5350	-40	5	-0.74	26661450	4984	277.81	5390	5390	5330	7000	3780	5390	5349.41	18.76	0	-257	5410	5400	5380	5370	5350	5405	5375	651	1610	2500	3880	10	1	26041812	1393	13.65	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.78	5290	20240417	1.13	6840	-21.78	20240115	5290	1.13	20240417	6840	-21.78	20240115	5290	1.13	20240417	0.07	N	000700	2500	651 억		4886642	N	N	2	N	00	N
40	20240725	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5350	-40	5	-0.74	21998860	4112	229.21	5390	5390	5330	7000	3780	5390	5349.92	18.76	0	-291	5410	5400	5380	5370	5350	5405	5375	651	1610	2500	3880	10	1	26041812	1393	13.65	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.78	5290	20240417	1.13	6840	-21.78	20240115	5290	1.13	20240417	6840	-21.78	20240115	5290	1.13	20240417	0.07	N	000700	2500	651 억		4886642	N	N	2	N	00	N
41	20240725	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	0	3	0.00	1158850	215	11.98	5390	5390	5390	7000	3780	5390	5390.00	18.76	0	-32	5410	5400	5380	5370	5350	5405	5375	651	1610	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.07	N	000700	2500	651 억		4886642	N	N	2	N	00	N
42	20240724	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	0	3	0.00	9563860	1778	14.42	5390	5390	5360	7000	3780	5390	5379.00	18.77	0	-589	5463	5426	5373	5336	5283	5400	5310	651	1610	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.05	N	000700	2500	651 억		4887311	N	N	2	N	00	N
43	20240724	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	0	3	0.00	8853370	1646	13.35	5390	5390	5360	7000	3780	5390	5378.72	18.77	0	-550	5463	5426	5373	5336	5283	5400	5310	651	1610	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.05	N	000700	2500	651 억		4887311	N	N	6	N	00	N
44	20240724	140110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5370	-20	5	-0.37	7503240	1395	11.31	5390	5390	5360	7000	3780	5390	5378.67	18.77	0	-331	5463	5426	5373	5336	5283	5400	5310	651	1610	2500	3880	10	1	26041812	1398	13.70	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.49	5290	20240417	1.51	6840	-21.49	20240115	5290	1.51	20240417	6840	-21.49	20240115	5290	1.51	20240417	0.05	N	000700	2500	651 억		4887311	N	N	6	N	00	N
45	20240724	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	0	3	0.00	6212980	1155	9.37	5390	5390	5360	7000	3780	5390	5379.20	18.77	0	-320	5463	5426	5373	5336	5283	5400	5310	651	1610	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.05	N	000700	2500	651 억		4887311	N	N	6	N	00	N
46	20240724	120111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	-10	5	-0.19	5846460	1087	8.82	5390	5390	5360	7000	3780	5390	5378.53	18.77	0	-319	5463	5426	5373	5336	5283	5400	5310	651	1610	2500	3880	10	1	26041812	1401	13.72	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.05	N	000700	2500	651 억		4887311	N	N	6	N	00	N
47	20240724	110110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	-10	5	-0.19	3658770	681	5.52	5390	5390	5360	7000	3780	5390	5372.64	18.77	0	-146	5463	5426	5373	5336	5283	5400	5310	651	1610	2500	3880	10	1	26041812	1401	13.72	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.05	N	000700	2500	651 억		4887311	N	N	6	N	00	N
48	20240724	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	0	3	0.00	650630	121	0.98	5390	5390	5360	7000	3780	5390	5377.11	18.77	0	-82	5463	5426	5373	5336	5283	5400	5310	651	1610	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.05	N	000700	2500	651 억		4887311	N	N	6	N	00	N
49	20240724	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5370	-20	5	-0.37	10760	2	0.02	5390	5390	5370	7000	3780	5390	5380.00	18.77	0	-1	5463	5426	5373	5336	5283	5400	5310	651	1610	2500	3880	10	1	26041812	1398	13.70	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.49	5290	20240417	1.51	6840	-21.49	20240115	5290	1.51	20240417	6840	-21.49	20240115	5290	1.51	20240417	0.05	N	000700	2500	651 억		4887311	N	N	6	N	00	N
50	20240723	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	-10	5	-0.19	66276110	12328	125.65	5410	5410	5320	7020	3780	5400	5376.06	18.77	0	-1194	5466	5432	5386	5352	5306	5440	5360	651	1620	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.05	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.04	N	000700	2500	651 억		4888447	N	N	6	N	00	N
51	20240723	150111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	-10	5	-0.19	64557980	12009	122.40	5410	5410	5320	7020	3780	5400	5375.80	18.77	0	-987	5466	5432	5386	5352	5306	5440	5360	651	1620	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.05	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.04	N	000700	2500	651 억		4888447	N	N	0	N	00	N
52	20240723	140109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	-10	5	-0.19	42682300	7957	81.10	5410	5410	5320	7020	3780	5400	5364.12	18.77	0	-554	5466	5432	5386	5352	5306	5440	5360	651	1620	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.04	N	000700	2500	651 억		4888447	N	N	0	N	00	N
53	20240723	130109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	-20	5	-0.37	42569300	7936	80.89	5410	5410	5320	7020	3780	5400	5364.08	18.77	0	-535	5466	5432	5386	5352	5306	5440	5360	651	1620	2500	3880	10	1	26041812	1401	13.72	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.04	N	000700	2500	651 억		4888447	N	N	0	N	00	N
54	20240723	120110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5370	-30	5	-0.56	36635420	6835	69.67	5410	5410	5320	7020	3780	5400	5359.97	18.77	0	40	5466	5432	5386	5352	5306	5440	5360	651	1620	2500	3880	10	1	26041812	1398	13.70	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.49	5290	20240417	1.51	6840	-21.49	20240115	5290	1.51	20240417	6840	-21.49	20240115	5290	1.51	20240417	0.04	N	000700	2500	651 억		4888447	N	N	0	N	00	N
55	20240723	110110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	-20	5	-0.37	35866100	6692	68.21	5410	5410	5320	7020	3780	5400	5359.55	18.77	0	114	5466	5432	5386	5352	5306	5440	5360	651	1620	2500	3880	10	1	26041812	1401	13.72	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.04	N	000700	2500	651 억		4888447	N	N	0	N	00	N
56	20240723	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5370	-30	5	-0.56	6948430	1290	13.15	5410	5410	5370	7020	3780	5400	5386.38	18.77	0	-276	5466	5432	5386	5352	5306	5440	5360	651	1620	2500	3880	10	1	26041812	1398	13.70	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.49	5290	20240417	1.51	6840	-21.49	20240115	5290	1.51	20240417	6840	-21.49	20240115	5290	1.51	20240417	0.04	N	000700	2500	651 억		4888447	N	N	0	N	00	N
57	20240723	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5400	0	3	0.00	91810	17	0.17	5410	5410	5400	7020	3780	5400	5400.59	18.77	0	-17	5466	5432	5386	5352	5306	5440	5360	651	1620	2500	3880	10	1	26041812	1406	13.78	0.40	12	0.00	392.00	13653.00	6840	20240115	-21.05	5290	20240417	2.08	6840	-21.05	20240115	5290	2.08	20240417	6840	-21.05	20240115	5290	2.08	20240417	0.04	N	000700	2500	651 억		4888447	N	N	0	N	00	N
58	20240722	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5400	10	2	0.19	52632440	9811	47.64	5400	5420	5340	7000	3780	5390	5364.64	18.78	0	-2093	5556	5472	5416	5332	5276	5445	5305	651	1610	2500	3880	10	1	26041812	1406	13.78	0.40	12	0.04	392.00	13653.00	6840	20240115	-21.05	5290	20240417	2.08	6840	-21.05	20240115	5290	2.08	20240417	6840	-21.05	20240115	5290	2.08	20240417	0.04	N	000700	2500	651 억		4890540	N	N	0	N	00	N
59	20240722	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	0	3	0.00	52546160	9795	47.56	5400	5420	5340	7000	3780	5390	5364.59	18.78	0	-2089	5556	5472	5416	5332	5276	5445	5305	651	1610	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.04	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.04	N	000700	2500	651 억		4890540	N	N	0	N	00	N
60	20240722	140110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	-10	5	-0.19	44946530	8379	40.68	5400	5420	5340	7000	3780	5390	5364.19	18.78	0	-1727	5556	5472	5416	5332	5276	5445	5305	651	1610	2500	3880	10	1	26041812	1401	13.72	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.04	N	000700	2500	651 억		4890540	N	N	0	N	00	N
61	20240722	130109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	-10	5	-0.19	43622850	8133	39.49	5400	5420	5340	7000	3780	5390	5363.68	18.78	0	-1634	5556	5472	5416	5332	5276	5445	5305	651	1610	2500	3880	10	1	26041812	1401	13.72	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.04	N	000700	2500	651 억		4890540	N	N	0	N	00	N
62	20240722	120110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5340	-50	5	-0.93	36778210	6856	33.29	5400	5420	5340	7000	3780	5390	5364.38	18.78	0	-1163	5556	5472	5416	5332	5276	5445	5305	651	1610	2500	3880	10	1	26041812	1391	13.62	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.93	5290	20240417	0.95	6840	-21.93	20240115	5290	0.95	20240417	6840	-21.93	20240115	5290	0.95	20240417	0.04	N	000700	2500	651 억		4890540	N	N	0	N	00	N
63	20240722	110110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5380	-10	5	-0.19	33141510	6178	30.00	5400	5420	5340	7000	3780	5390	5364.44	18.78	0	-771	5556	5472	5416	5332	5276	5445	5305	651	1610	2500	3880	10	1	26041812	1401	13.72	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.35	5290	20240417	1.70	6840	-21.35	20240115	5290	1.70	20240417	6840	-21.35	20240115	5290	1.70	20240417	0.04	N	000700	2500	651 억		4890540	N	N	0	N	00	N
64	20240722	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5350	-40	5	-0.74	22593700	4214	20.46	5400	5420	5340	7000	3780	5390	5361.58	18.78	0	138	5556	5472	5416	5332	5276	5445	5305	651	1610	2500	3880	10	1	26041812	1393	13.65	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.78	5290	20240417	1.13	6840	-21.78	20240115	5290	1.13	20240417	6840	-21.78	20240115	5290	1.13	20240417	0.04	N	000700	2500	651 억		4890540	N	N	0	N	00	N
65	20240722	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	0	3	0.00	145660	27	0.13	5400	5420	5390	7000	3780	5390	5394.81	18.78	0	-26	5556	5472	5416	5332	5276	5445	5305	651	1610	2500	3880	10	1	26041812	1404	13.75	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.04	N	000700	2500	651 억		4890540	N	N	0	N	00	N
66	20240719	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5390	-100	5	-1.82	111413410	20596	305.62	5460	5500	5360	7130	3850	5490	5409.47	18.79	0	-2843	5570	5530	5470	5430	5370	5550	5450	651	1640	2500	3950	10	1	26041812	1404	13.75	0.39	12	0.08	392.00	13653.00	6840	20240115	-21.20	5290	20240417	1.89	6840	-21.20	20240115	5290	1.89	20240417	6840	-21.20	20240115	5290	1.89	20240417	0.03	N	000700	2500	651 억		4893409	N	N	7	N	00	N
67	20240719	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5420	-70	5	-1.28	59594270	10986	163.02	5460	5500	5390	7130	3850	5490	5424.56	18.79	0	-2735	5570	5530	5470	5430	5370	5550	5450	651	1640	2500	3950	10	1	26041812	1411	13.83	0.40	12	0.04	392.00	13653.00	6840	20240115	-20.76	5290	20240417	2.46	6840	-20.76	20240115	5290	2.46	20240417	6840	-20.76	20240115	5290	2.46	20240417	0.03	N	000700	2500	651 억		4893409	N	N	7	N	00	N
68	20240719	140110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5410	-80	5	-1.46	26030330	4801	71.24	5460	5500	5390	7130	3850	5490	5421.86	18.79	0	-669	5570	5530	5470	5430	5370	5550	5450	651	1640	2500	3950	10	1	26041812	1409	13.80	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.91	5290	20240417	2.27	6840	-20.91	20240115	5290	2.27	20240417	6840	-20.91	20240115	5290	2.27	20240417	0.03	N	000700	2500	651 억		4893409	N	N	7	N	00	N
69	20240719	130109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5430	-60	5	-1.09	7502020	1376	20.42	5460	5500	5430	7130	3850	5490	5452.05	18.79	0	-522	5570	5530	5470	5430	5370	5550	5450	651	1640	2500	3950	10	1	26041812	1414	13.85	0.40	12	0.01	392.00	13653.00	6840	20240115	-20.61	5290	20240417	2.65	6840	-20.61	20240115	5290	2.65	20240417	6840	-20.61	20240115	5290	2.65	20240417	0.03	N	000700	2500	651 억		4893409	N	N	7	N	00	N
70	20240719	120109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5460	-30	5	-0.55	3546430	650	9.65	5460	5500	5440	7130	3850	5490	5456.05	18.79	0	-133	5570	5530	5470	5430	5370	5550	5450	651	1640	2500	3950	10	1	26041812	1422	13.93	0.40	12	0.00	392.00	13653.00	6840	20240115	-20.18	5290	20240417	3.21	6840	-20.18	20240115	5290	3.21	20240417	6840	-20.18	20240115	5290	3.21	20240417	0.03	N	000700	2500	651 억		4893409	N	N	7	N	00	N
71	20240719	110110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5460	-30	5	-0.55	3164330	580	8.61	5460	5500	5440	7130	3850	5490	5455.74	18.79	0	-90	5570	5530	5470	5430	5370	5550	5450	651	1640	2500	3950	10	1	26041812	1422	13.93	0.40	12	0.00	392.00	13653.00	6840	20240115	-20.18	5290	20240417	3.21	6840	-20.18	20240115	5290	3.21	20240417	6840	-20.18	20240115	5290	3.21	20240417	0.03	N	000700	2500	651 억		4893409	N	N	7	N	00	N
72	20240719	100108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-40	5	-0.73	1097240	201	2.98	5460	5500	5440	7130	3850	5490	5458.91	18.79	0	-29	5570	5530	5470	5430	5370	5550	5450	651	1640	2500	3950	10	1	26041812	1419	13.90	0.40	12	0.00	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4893409	N	N	7	N	00	N
73	20240719	090112	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	0	3	0.00	0	0	0.00	0	0	0	7130	3850	5490	0.00	18.79	0	0	5570	5530	5470	5430	5370	5550	5450	651	1640	2500	3950	10	1	26041812	1430	14.01	0.40	12	0.00	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.03	N	000700	2500	651 억		4893409	N	N	7	N	00	N
74	20240718	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	50	2	0.92	36847810	6739	26.98	5440	5510	5410	7070	3810	5440	5467.85	18.80	0	-2745	5580	5510	5440	5370	5300	5475	5335	651	1630	2500	3910	10	1	26041812	1430	14.01	0.40	12	0.03	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.03	N	000700	2500	651 억		4896077	N	N	7	N	00	N
75	20240718	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5470	30	2	0.55	30466390	5575	22.32	5440	5510	5410	7070	3810	5440	5464.82	18.80	0	-2452	5580	5510	5440	5370	5300	5475	5335	651	1630	2500	3910	10	1	26041812	1424	13.95	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.03	5290	20240417	3.40	6840	-20.03	20240115	5290	3.40	20240417	6840	-20.03	20240115	5290	3.40	20240417	0.03	N	000700	2500	651 억		4896077	N	N	13	N	00	N
76	20240718	140109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	10	2	0.18	25244150	4618	18.49	5440	5510	5410	7070	3810	5440	5466.47	18.80	0	-1797	5580	5510	5440	5370	5300	5475	5335	651	1630	2500	3910	10	1	26041812	1419	13.90	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4896077	N	N	13	N	00	N
77	20240718	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	10	2	0.18	23986380	4387	17.56	5440	5510	5410	7070	3810	5440	5467.60	18.80	0	-1624	5580	5510	5440	5370	5300	5475	5335	651	1630	2500	3910	10	1	26041812	1419	13.90	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4896077	N	N	13	N	00	N
78	20240718	120109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	10	2	0.18	23441380	4287	17.16	5440	5510	5410	7070	3810	5440	5468.01	18.80	0	-1624	5580	5510	5440	5370	5300	5475	5335	651	1630	2500	3910	10	1	26041812	1419	13.90	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4896077	N	N	13	N	00	N
79	20240718	110109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	0	3	0.00	21520000	3934	15.75	5440	5510	5410	7070	3810	5440	5470.26	18.80	0	-1273	5580	5510	5440	5370	5300	5475	5335	651	1630	2500	3910	10	1	26041812	1417	13.88	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.47	5290	20240417	2.84	6840	-20.47	20240115	5290	2.84	20240417	6840	-20.47	20240115	5290	2.84	20240417	0.03	N	000700	2500	651 억		4896077	N	N	13	N	00	N
80	20240718	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	0	3	0.00	16193820	2959	11.85	5440	5510	5410	7070	3810	5440	5472.73	18.80	0	-954	5580	5510	5440	5370	5300	5475	5335	651	1630	2500	3910	10	1	26041812	1417	13.88	0.40	12	0.01	392.00	13653.00	6840	20240115	-20.47	5290	20240417	2.84	6840	-20.47	20240115	5290	2.84	20240417	6840	-20.47	20240115	5290	2.84	20240417	0.03	N	000700	2500	651 억		4896077	N	N	13	N	00	N
81	20240718	090111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	0	3	0.00	65240	12	0.05	5440	5440	5430	7070	3810	5440	5436.67	18.80	0	-4	5580	5510	5440	5370	5300	5475	5335	651	1630	2500	3910	10	1	26041812	1417	13.88	0.40	12	0.00	392.00	13653.00	6840	20240115	-20.47	5290	20240417	2.84	6840	-20.47	20240115	5290	2.84	20240417	6840	-20.47	20240115	5290	2.84	20240417	0.03	N	000700	2500	651 억		4896077	N	N	13	N	00	N
82	20240717	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	-60	5	-1.09	135867660	24975	852.68	5510	5510	5370	7150	3850	5500	5440.15	18.82	0	-4484	5526	5512	5486	5472	5446	5520	5480	651	1650	2500	3960	10	1	26041812	1417	13.88	0.40	12	0.10	392.00	13653.00	6840	20240115	-20.47	5290	20240417	2.84	6840	-20.47	20240115	5290	2.84	20240417	6840	-20.47	20240115	5290	2.84	20240417	0.03	N	000700	2500	651 억		4900544	N	N	13	N	00	N
83	20240717	150111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	-60	5	-1.09	127864790	23503	802.42	5510	5510	5370	7150	3850	5500	5440.36	18.82	0	-4005	5526	5512	5486	5472	5446	5520	5480	651	1650	2500	3960	10	1	26041812	1417	13.88	0.40	12	0.09	392.00	13653.00	6840	20240115	-20.47	5290	20240417	2.84	6840	-20.47	20240115	5290	2.84	20240417	6840	-20.47	20240115	5290	2.84	20240417	0.03	N	000700	2500	651 억		4900544	N	N	10	N	00	N
84	20240717	140110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-50	5	-0.91	59927250	10960	374.19	5510	5510	5430	7150	3850	5500	5467.81	18.82	0	-2336	5526	5512	5486	5472	5446	5520	5480	651	1650	2500	3960	10	1	26041812	1419	13.90	0.40	12	0.04	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4900544	N	N	10	N	00	N
85	20240717	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	-10	5	-0.18	22284060	4061	138.65	5510	5510	5470	7150	3850	5500	5487.33	18.82	0	-1694	5526	5512	5486	5472	5446	5520	5480	651	1650	2500	3960	10	1	26041812	1430	14.01	0.40	12	0.02	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.03	N	000700	2500	651 억		4900544	N	N	10	N	00	N
86	20240717	120111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5470	-30	5	-0.55	18689310	3405	116.25	5510	5510	5470	7150	3850	5500	5488.78	18.82	0	-1042	5526	5512	5486	5472	5446	5520	5480	651	1650	2500	3960	10	1	26041812	1424	13.95	0.40	12	0.01	392.00	13653.00	6840	20240115	-20.03	5290	20240417	3.40	6840	-20.03	20240115	5290	3.40	20240417	6840	-20.03	20240115	5290	3.40	20240417	0.03	N	000700	2500	651 억		4900544	N	N	10	N	00	N
87	20240717	110111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	-10	5	-0.18	11333310	2064	70.47	5510	5510	5480	7150	3850	5500	5490.94	18.82	0	-664	5526	5512	5486	5472	5446	5520	5480	651	1650	2500	3960	10	1	26041812	1430	14.01	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.03	N	000700	2500	651 억		4900544	N	N	10	N	00	N
88	20240717	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	-10	5	-0.18	7583930	1381	47.15	5510	5510	5480	7150	3850	5500	5491.62	18.82	0	-490	5526	5512	5486	5472	5446	5520	5480	651	1650	2500	3960	10	1	26041812	1430	14.01	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.03	N	000700	2500	651 억		4900544	N	N	10	N	00	N
89	20240717	090108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	0	3	0.00	2051550	373	12.73	5510	5510	5500	7150	3850	5500	5500.13	18.82	0	-364	5526	5512	5486	5472	5446	5520	5480	651	1650	2500	3960	10	1	26041812	1432	14.03	0.40	12	0.00	392.00	13653.00	6840	20240115	-19.59	5290	20240417	3.97	6840	-19.59	20240115	5290	3.97	20240417	6840	-19.59	20240115	5290	3.97	20240417	0.03	N	000700	2500	651 억		4900544	N	N	10	N	00	N
90	20240716	160111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	0	3	0.00	16066730	2929	91.56	5500	5500	5460	7150	3850	5500	5485.40	18.82	0	-1332	5566	5532	5496	5462	5426	5550	5480	651	1650	2500	3960	10	1	26041812	1432	14.03	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.59	5290	20240417	3.97	6840	-19.59	20240115	5290	3.97	20240417	6840	-19.59	20240115	5290	3.97	20240417	0.03	N	000700	2500	651 억		4901838	N	N	10	N	00	N
91	20240716	150111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	0	3	0.00	13729770	2503	78.24	5500	5500	5460	7150	3850	5500	5485.33	18.82	0	-1238	5566	5532	5496	5462	5426	5550	5480	651	1650	2500	3960	10	1	26041812	1432	14.03	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.59	5290	20240417	3.97	6840	-19.59	20240115	5290	3.97	20240417	6840	-19.59	20240115	5290	3.97	20240417	0.03	N	000700	2500	651 억		4901838	N	N	10	N	00	N
92	20240716	140111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	-10	5	-0.18	13542770	2469	77.18	5500	5500	5460	7150	3850	5500	5485.12	18.82	0	-1238	5566	5532	5496	5462	5426	5550	5480	651	1650	2500	3960	10	1	26041812	1430	14.01	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.03	N	000700	2500	651 억		4901838	N	N	10	N	00	N
93	20240716	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	-10	5	-0.18	11396250	2078	64.96	5500	5500	5460	7150	3850	5500	5484.24	18.82	0	-906	5566	5532	5496	5462	5426	5550	5480	651	1650	2500	3960	10	1	26041812	1430	14.01	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.03	N	000700	2500	651 억		4901838	N	N	10	N	00	N
94	20240716	120111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	0	3	0.00	9284060	1693	52.92	5500	5500	5460	7150	3850	5500	5483.79	18.82	0	-734	5566	5532	5496	5462	5426	5550	5480	651	1650	2500	3960	10	1	26041812	1432	14.03	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.59	5290	20240417	3.97	6840	-19.59	20240115	5290	3.97	20240417	6840	-19.59	20240115	5290	3.97	20240417	0.03	N	000700	2500	651 억		4901838	N	N	10	N	00	N
95	20240716	110111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5470	-30	5	-0.55	7546880	1376	43.01	5500	5500	5460	7150	3850	5500	5484.65	18.82	0	-435	5566	5532	5496	5462	5426	5550	5480	651	1650	2500	3960	10	1	26041812	1424	13.95	0.40	12	0.01	392.00	13653.00	6840	20240115	-20.03	5290	20240417	3.40	6840	-20.03	20240115	5290	3.40	20240417	6840	-20.03	20240115	5290	3.40	20240417	0.03	N	000700	2500	651 억		4901838	N	N	10	N	00	N
96	20240716	100111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5480	-20	5	-0.36	6040930	1101	34.42	5500	5500	5460	7150	3850	5500	5486.77	18.82	0	-263	5566	5532	5496	5462	5426	5550	5480	651	1650	2500	3960	10	1	26041812	1427	13.98	0.40	12	0.00	392.00	13653.00	6840	20240115	-19.88	5290	20240417	3.59	6840	-19.88	20240115	5290	3.59	20240417	6840	-19.88	20240115	5290	3.59	20240417	0.03	N	000700	2500	651 억		4901838	N	N	10	N	00	N
97	20240716	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5480	-20	5	-0.36	516590	94	2.94	5500	5500	5480	7150	3850	5500	5495.64	18.82	0	-31	5566	5532	5496	5462	5426	5550	5480	651	1650	2500	3960	10	1	26041812	1427	13.98	0.40	12	0.00	392.00	13653.00	6840	20240115	-19.88	5290	20240417	3.59	6840	-19.88	20240115	5290	3.59	20240417	6840	-19.88	20240115	5290	3.59	20240417	0.03	N	000700	2500	651 억		4901838	N	N	10	N	00	N
98	20240715	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	10	2	0.18	17574940	3199	66.91	5490	5530	5460	7130	3850	5490	5493.89	18.82	0	-660	5530	5510	5480	5460	5430	5520	5470	651	1640	2500	3950	10	1	26041812	1432	14.03	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.59	5290	20240417	3.97	6840	-19.59	20240115	5290	3.97	20240417	6840	-19.59	20240115	5290	3.97	20240417	0.03	N	000700	2500	651 억		4902332	N	N	10	N	00	N
99	20240715	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	10	2	0.18	16112770	2933	61.35	5490	5530	5460	7130	3850	5490	5493.61	18.82	0	-555	5530	5510	5480	5460	5430	5520	5470	651	1640	2500	3950	10	1	26041812	1432	14.03	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.59	5290	20240417	3.97	6840	-19.59	20240115	5290	3.97	20240417	6840	-19.59	20240115	5290	3.97	20240417	0.03	N	000700	2500	651 억		4902332	N	N	6	N	00	N
100	20240715	140110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	30	2	0.55	15694510	2857	59.76	5490	5530	5460	7130	3850	5490	5493.35	18.82	0	-546	5530	5510	5480	5460	5430	5520	5470	651	1640	2500	3950	10	1	26041812	1438	14.08	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.30	5290	20240417	4.35	6840	-19.30	20240115	5290	4.35	20240417	6840	-19.30	20240115	5290	4.35	20240417	0.03	N	000700	2500	651 억		4902332	N	N	6	N	00	N
101	20240715	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	0	3	0.00	10337210	1883	39.39	5490	5530	5460	7130	3850	5490	5489.76	18.82	0	-233	5530	5510	5480	5460	5430	5520	5470	651	1640	2500	3950	10	1	26041812	1430	14.01	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.03	N	000700	2500	651 억		4902332	N	N	6	N	00	N
102	20240715	120111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	10	2	0.18	9749750	1776	37.15	5490	5530	5460	7130	3850	5490	5489.72	18.82	0	-226	5530	5510	5480	5460	5430	5520	5470	651	1640	2500	3950	10	1	26041812	1432	14.03	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.59	5290	20240417	3.97	6840	-19.59	20240115	5290	3.97	20240417	6840	-19.59	20240115	5290	3.97	20240417	0.03	N	000700	2500	651 억		4902332	N	N	6	N	00	N
103	20240715	110110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5470	-20	5	-0.36	8730500	1590	33.26	5490	5530	5460	7130	3850	5490	5490.88	18.82	0	-150	5530	5510	5480	5460	5430	5520	5470	651	1640	2500	3950	10	1	26041812	1424	13.95	0.40	12	0.01	392.00	13653.00	6840	20240115	-20.03	5290	20240417	3.40	6840	-20.03	20240115	5290	3.40	20240417	6840	-20.03	20240115	5290	3.40	20240417	0.03	N	000700	2500	651 억		4902332	N	N	6	N	00	N
104	20240715	100111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	0	3	0.00	3382730	616	12.88	5490	5520	5460	7130	3850	5490	5491.44	18.82	0	-70	5530	5510	5480	5460	5430	5520	5470	651	1640	2500	3950	10	1	26041812	1430	14.01	0.40	12	0.00	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.03	N	000700	2500	651 억		4902332	N	N	6	N	00	N
105	20240715	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	0	3	0.00	87840	16	0.33	5490	5490	5490	7130	3850	5490	5490.00	18.82	0	-1	5530	5510	5480	5460	5430	5520	5470	651	1640	2500	3950	10	1	26041812	1430	14.01	0.40	12	0.00	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.03	N	000700	2500	651 억		4902332	N	N	6	N	00	N
106	20240712	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	10	2	0.18	26202080	4781	32.53	5470	5500	5450	7120	3840	5480	5480.46	18.84	0	-2973	5513	5496	5463	5446	5413	5505	5455	651	1640	2500	3940	10	1	26041812	1430	14.01	0.40	12	0.02	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.03	N	000700	2500	651 억		4905254	N	N	6	N	00	N
107	20240712	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	20	2	0.36	24346830	4443	30.23	5470	5500	5450	7120	3840	5480	5479.82	18.84	0	-2878	5513	5496	5463	5446	5413	5505	5455	651	1640	2500	3940	10	1	26041812	1432	14.03	0.40	12	0.02	392.00	13653.00	6840	20240115	-19.59	5290	20240417	3.97	6840	-19.59	20240115	5290	3.97	20240417	6840	-19.59	20240115	5290	3.97	20240417	0.03	N	000700	2500	651 억		4905254	N	N	64	N	00	N
108	20240712	140111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5480	0	3	0.00	21770500	3973	27.03	5470	5490	5450	7120	3840	5480	5479.61	18.84	0	-2805	5513	5496	5463	5446	5413	5505	5455	651	1640	2500	3940	10	1	26041812	1427	13.98	0.40	12	0.02	392.00	13653.00	6840	20240115	-19.88	5290	20240417	3.59	6840	-19.88	20240115	5290	3.59	20240417	6840	-19.88	20240115	5290	3.59	20240417	0.03	N	000700	2500	651 억		4905254	N	N	64	N	00	N
109	20240712	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5480	0	3	0.00	17972900	3280	22.32	5470	5490	5450	7120	3840	5480	5479.54	18.84	0	-2140	5513	5496	5463	5446	5413	5505	5455	651	1640	2500	3940	10	1	26041812	1427	13.98	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.88	5290	20240417	3.59	6840	-19.88	20240115	5290	3.59	20240417	6840	-19.88	20240115	5290	3.59	20240417	0.03	N	000700	2500	651 억		4905254	N	N	64	N	00	N
110	20240712	120111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5480	0	3	0.00	15534320	2835	19.29	5470	5490	5450	7120	3840	5480	5479.48	18.84	0	-1717	5513	5496	5463	5446	5413	5505	5455	651	1640	2500	3940	10	1	26041812	1427	13.98	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.88	5290	20240417	3.59	6840	-19.88	20240115	5290	3.59	20240417	6840	-19.88	20240115	5290	3.59	20240417	0.03	N	000700	2500	651 억		4905254	N	N	64	N	00	N
111	20240712	110109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5480	0	3	0.00	7714790	1408	9.58	5470	5490	5450	7120	3840	5480	5479.25	18.84	0	-369	5513	5496	5463	5446	5413	5505	5455	651	1640	2500	3940	10	1	26041812	1427	13.98	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.88	5290	20240417	3.59	6840	-19.88	20240115	5290	3.59	20240417	6840	-19.88	20240115	5290	3.59	20240417	0.03	N	000700	2500	651 억		4905254	N	N	64	N	00	N
112	20240712	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5470	-10	5	-0.18	2719730	497	3.38	5470	5480	5450	7120	3840	5480	5472.29	18.84	0	-235	5513	5496	5463	5446	5413	5505	5455	651	1640	2500	3940	10	1	26041812	1424	13.95	0.40	12	0.00	392.00	13653.00	6840	20240115	-20.03	5290	20240417	3.40	6840	-20.03	20240115	5290	3.40	20240417	6840	-20.03	20240115	5290	3.40	20240417	0.03	N	000700	2500	651 억		4905254	N	N	64	N	00	N
113	20240712	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5460	-20	5	-0.36	60070	11	0.07	5470	5470	5460	7120	3840	5480	5460.91	18.84	0	-10	5513	5496	5463	5446	5413	5505	5455	651	1640	2500	3940	10	1	26041812	1422	13.93	0.40	12	0.00	392.00	13653.00	6840	20240115	-20.18	5290	20240417	3.21	6840	-20.18	20240115	5290	3.21	20240417	6840	-20.18	20240115	5290	3.21	20240417	0.03	N	000700	2500	651 억		4905254	N	N	64	N	00	N
114	20240711	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5480	40	2	0.74	79980810	14696	162.33	5450	5480	5430	7070	3810	5440	5442.35	18.88	0	-10981	5480	5460	5440	5420	5400	5450	5410	651	1630	2500	3910	10	1	26041812	1427	13.98	0.40	12	0.06	392.00	13653.00	6840	20240115	-19.88	5290	20240417	3.59	6840	-19.88	20240115	5290	3.59	20240417	6840	-19.88	20240115	5290	3.59	20240417	0.03	N	000700	2500	651 억		4916185	N	N	64	N	00	N
115	20240711	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5460	20	2	0.37	78491800	14424	159.33	5450	5480	5430	7070	3810	5440	5441.75	18.88	0	-10917	5480	5460	5440	5420	5400	5450	5410	651	1630	2500	3910	10	1	26041812	1422	13.93	0.40	12	0.06	392.00	13653.00	6840	20240115	-20.18	5290	20240417	3.21	6840	-20.18	20240115	5290	3.21	20240417	6840	-20.18	20240115	5290	3.21	20240417	0.03	N	000700	2500	651 억		4916185	N	N	30	N	00	N
116	20240711	140110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	0	3	0.00	76694400	14094	155.68	5450	5470	5430	7070	3810	5440	5441.63	18.88	0	-10879	5480	5460	5440	5420	5400	5450	5410	651	1630	2500	3910	10	1	26041812	1417	13.88	0.40	12	0.05	392.00	13653.00	6840	20240115	-20.47	5290	20240417	2.84	6840	-20.47	20240115	5290	2.84	20240417	6840	-20.47	20240115	5290	2.84	20240417	0.03	N	000700	2500	651 억		4916185	N	N	30	N	00	N
117	20240711	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5430	-10	5	-0.18	67500310	12402	136.99	5450	5470	5430	7070	3810	5440	5442.70	18.88	0	-9385	5480	5460	5440	5420	5400	5450	5410	651	1630	2500	3910	10	1	26041812	1414	13.85	0.40	12	0.05	392.00	13653.00	6840	20240115	-20.61	5290	20240417	2.65	6840	-20.61	20240115	5290	2.65	20240417	6840	-20.61	20240115	5290	2.65	20240417	0.03	N	000700	2500	651 억		4916185	N	N	30	N	00	N
118	20240711	120110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	10	2	0.18	66423080	12204	134.81	5450	5470	5430	7070	3810	5440	5442.73	18.88	0	-9347	5480	5460	5440	5420	5400	5450	5410	651	1630	2500	3910	10	1	26041812	1419	13.90	0.40	12	0.05	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4916185	N	N	30	N	00	N
119	20240711	110110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	10	2	0.18	56385970	10360	114.44	5450	5470	5430	7070	3810	5440	5442.66	18.88	0	-8739	5480	5460	5440	5420	5400	5450	5410	651	1630	2500	3910	10	1	26041812	1419	13.90	0.40	12	0.04	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4916185	N	N	30	N	00	N
120	20240711	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	10	2	0.18	43683450	8030	88.70	5450	5460	5430	7070	3810	5440	5440.03	18.88	0	-7513	5480	5460	5440	5420	5400	5450	5410	651	1630	2500	3910	10	1	26041812	1419	13.90	0.40	12	0.03	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4916185	N	N	30	N	00	N
121	20240711	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	0	3	0.00	31106420	5718	63.16	5450	5450	5440	7070	3810	5440	5440.09	18.88	0	-5718	5480	5460	5440	5420	5400	5450	5410	651	1630	2500	3910	10	1	26041812	1417	13.88	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.47	5290	20240417	2.84	6840	-20.47	20240115	5290	2.84	20240417	6840	-20.47	20240115	5290	2.84	20240417	0.03	N	000700	2500	651 억		4916185	N	N	30	N	00	N
122	20240710	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	-10	5	-0.18	49191450	9051	226.73	5450	5460	5420	7080	3820	5450	5434.89	18.90	0	-5761	5470	5460	5440	5430	5410	5465	5435	651	1630	2500	3920	10	1	26041812	1417	13.88	0.40	12	0.03	392.00	13653.00	6840	20240115	-20.47	5290	20240417	2.84	6840	-20.47	20240115	5290	2.84	20240417	6840	-20.47	20240115	5290	2.84	20240417	0.03	N	000700	2500	651 억		4921975	N	N	30	N	00	N
123	20240710	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	0	3	0.00	46435680	8545	214.05	5450	5460	5420	7080	3820	5450	5434.25	18.90	0	-5764	5470	5460	5440	5430	5410	5465	5435	651	1630	2500	3920	10	1	26041812	1419	13.90	0.40	12	0.03	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4921975	N	N	32	N	00	N
124	20240710	140109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5460	10	2	0.18	46135630	8490	212.68	5450	5460	5420	7080	3820	5450	5434.11	18.90	0	-5739	5470	5460	5440	5430	5410	5465	5435	651	1630	2500	3920	10	1	26041812	1422	13.93	0.40	12	0.03	392.00	13653.00	6840	20240115	-20.18	5290	20240417	3.21	6840	-20.18	20240115	5290	3.21	20240417	6840	-20.18	20240115	5290	3.21	20240417	0.03	N	000700	2500	651 억		4921975	N	N	32	N	00	N
125	20240710	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	0	3	0.00	41094210	7565	189.50	5450	5460	5420	7080	3820	5450	5432.15	18.90	0	-5746	5470	5460	5440	5430	5410	5465	5435	651	1630	2500	3920	10	1	26041812	1419	13.90	0.40	12	0.03	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4921975	N	N	32	N	00	N
126	20240710	120110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	0	3	0.00	39761310	7320	183.37	5450	5460	5420	7080	3820	5450	5431.87	18.90	0	-5737	5470	5460	5440	5430	5410	5465	5435	651	1630	2500	3920	10	1	26041812	1419	13.90	0.40	12	0.03	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4921975	N	N	32	N	00	N
127	20240710	110110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	-10	5	-0.18	32253590	5938	148.75	5450	5460	5420	7080	3820	5450	5431.73	18.90	0	-5564	5470	5460	5440	5430	5410	5465	5435	651	1630	2500	3920	10	1	26041812	1417	13.88	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.47	5290	20240417	2.84	6840	-20.47	20240115	5290	2.84	20240417	6840	-20.47	20240115	5290	2.84	20240417	0.03	N	000700	2500	651 억		4921975	N	N	32	N	00	N
128	20240710	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	0	3	0.00	31408840	5783	144.86	5450	5460	5420	7080	3820	5450	5431.24	18.90	0	-5564	5470	5460	5440	5430	5410	5465	5435	651	1630	2500	3920	10	1	26041812	1419	13.90	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4921975	N	N	32	N	00	N
129	20240710	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	0	3	0.00	959200	176	4.41	5450	5450	5450	7080	3820	5450	5450.00	18.90	0	-17	5470	5460	5440	5430	5410	5465	5435	651	1630	2500	3920	10	1	26041812	1419	13.90	0.40	12	0.00	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4921975	N	N	32	N	00	N
130	20240709	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	0	3	0.00	21718150	3992	61.79	5450	5450	5420	7080	3820	5450	5440.42	18.91	0	-1452	5510	5480	5450	5420	5390	5465	5405	651	1630	2500	3920	10	1	26041812	1419	13.90	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4923410	N	N	32	N	00	N
131	20240709	150111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	0	3	0.00	17270950	3176	49.16	5450	5450	5420	7080	3820	5450	5437.96	18.91	0	-977	5510	5480	5450	5420	5390	5465	5405	651	1630	2500	3920	10	1	26041812	1419	13.90	0.40	12	0.01	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4923410	N	N	42	N	00	N
132	20240709	140110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5430	-20	5	-0.37	13999900	2575	39.85	5450	5450	5420	7080	3820	5450	5436.85	18.91	0	-775	5510	5480	5450	5420	5390	5465	5405	651	1630	2500	3920	10	1	26041812	1414	13.85	0.40	12	0.01	392.00	13653.00	6840	20240115	-20.61	5290	20240417	2.65	6840	-20.61	20240115	5290	2.65	20240417	6840	-20.61	20240115	5290	2.65	20240417	0.03	N	000700	2500	651 억		4923410	N	N	42	N	00	N
133	20240709	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	-10	5	-0.18	11635140	2140	33.12	5450	5450	5420	7080	3820	5450	5436.98	18.91	0	-461	5510	5480	5450	5420	5390	5465	5405	651	1630	2500	3920	10	1	26041812	1417	13.88	0.40	12	0.01	392.00	13653.00	6840	20240115	-20.47	5290	20240417	2.84	6840	-20.47	20240115	5290	2.84	20240417	6840	-20.47	20240115	5290	2.84	20240417	0.03	N	000700	2500	651 억		4923410	N	N	42	N	00	N
134	20240709	120110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	0	3	0.00	10253450	1886	29.19	5450	5450	5420	7080	3820	5450	5436.61	18.91	0	-422	5510	5480	5450	5420	5390	5465	5405	651	1630	2500	3920	10	1	26041812	1419	13.90	0.40	12	0.01	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4923410	N	N	42	N	00	N
135	20240709	110109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	-10	5	-0.18	7427690	1366	21.14	5450	5450	5420	7080	3820	5450	5437.55	18.91	0	-240	5510	5480	5450	5420	5390	5465	5405	651	1630	2500	3920	10	1	26041812	1417	13.88	0.40	12	0.01	392.00	13653.00	6840	20240115	-20.47	5290	20240417	2.84	6840	-20.47	20240115	5290	2.84	20240417	6840	-20.47	20240115	5290	2.84	20240417	0.03	N	000700	2500	651 억		4923410	N	N	42	N	00	N
136	20240709	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	-10	5	-0.18	5957970	1096	16.96	5450	5450	5420	7080	3820	5450	5436.10	18.91	0	-89	5510	5480	5450	5420	5390	5465	5405	651	1630	2500	3920	10	1	26041812	1417	13.88	0.40	12	0.00	392.00	13653.00	6840	20240115	-20.47	5290	20240417	2.84	6840	-20.47	20240115	5290	2.84	20240417	6840	-20.47	20240115	5290	2.84	20240417	0.03	N	000700	2500	651 억		4923410	N	N	42	N	00	N
137	20240709	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	0	3	0.00	65400	12	0.19	5450	5450	5450	7080	3820	5450	5450.00	18.91	0	-2	5510	5480	5450	5420	5390	5465	5405	651	1630	2500	3920	10	1	26041812	1419	13.90	0.40	12	0.00	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4923410	N	N	42	N	00	N
138	20240708	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-40	5	-0.73	35211880	6461	50.51	5480	5480	5420	7130	3850	5490	5449.91	18.91	0	-1838	5563	5526	5483	5446	5403	5545	5465	651	1640	2500	3950	10	1	26041812	1419	13.90	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4925214	N	N	42	N	00	N
139	20240708	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-40	5	-0.73	33919750	6224	48.66	5480	5480	5420	7130	3850	5490	5449.83	18.91	0	-1696	5563	5526	5483	5446	5403	5545	5465	651	1640	2500	3950	10	1	26041812	1419	13.90	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4925214	N	N	43	N	00	N
140	20240708	140110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5480	-10	5	-0.18	32122410	5895	46.09	5480	5480	5420	7130	3850	5490	5449.09	18.91	0	-1435	5563	5526	5483	5446	5403	5545	5465	651	1640	2500	3950	10	1	26041812	1427	13.98	0.40	12	0.02	392.00	13653.00	6840	20240115	-19.88	5290	20240417	3.59	6840	-19.88	20240115	5290	3.59	20240417	6840	-19.88	20240115	5290	3.59	20240417	0.03	N	000700	2500	651 억		4925214	N	N	43	N	00	N
141	20240708	130109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-40	5	-0.73	25341750	4652	36.37	5480	5480	5420	7130	3850	5490	5447.50	18.91	0	-1226	5563	5526	5483	5446	5403	5545	5465	651	1640	2500	3950	10	1	26041812	1419	13.90	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4925214	N	N	43	N	00	N
142	20240708	120110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-40	5	-0.73	21481370	3944	30.83	5480	5480	5420	7130	3850	5490	5446.59	18.91	0	-913	5563	5526	5483	5446	5403	5545	5465	651	1640	2500	3950	10	1	26041812	1419	13.90	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4925214	N	N	43	N	00	N
143	20240708	110110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-40	5	-0.73	20029870	3677	28.75	5480	5480	5420	7130	3850	5490	5447.34	18.91	0	-856	5563	5526	5483	5446	5403	5545	5465	651	1640	2500	3950	10	1	26041812	1419	13.90	0.40	12	0.01	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4925214	N	N	43	N	00	N
144	20240708	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	-50	5	-0.91	13147290	2412	18.86	5480	5480	5420	7130	3850	5490	5450.78	18.91	0	-563	5563	5526	5483	5446	5403	5545	5465	651	1640	2500	3950	10	1	26041812	1417	13.88	0.40	12	0.01	392.00	13653.00	6840	20240115	-20.47	5290	20240417	2.84	6840	-20.47	20240115	5290	2.84	20240417	6840	-20.47	20240115	5290	2.84	20240417	0.03	N	000700	2500	651 억		4925214	N	N	43	N	00	N
145	20240708	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-40	5	-0.73	514630	94	0.73	5480	5480	5450	7130	3850	5490	5474.79	18.91	0	-73	5563	5526	5483	5446	5403	5545	5465	651	1640	2500	3950	10	1	26041812	1419	13.90	0.40	12	0.00	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.03	N	000700	2500	651 억		4925214	N	N	43	N	00	N
146	20240705	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	0	3	0.00	69968810	12789	160.83	5480	5520	5440	7130	3850	5490	5471.01	18.93	0	-6603	5576	5532	5506	5462	5436	5520	5450	651	1640	2500	3950	10	1	26041812	1430	14.01	0.40	12	0.05	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.05	N	000700	2500	651 억		4928972	N	N	43	N	00	N
147	20240705	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5460	-30	5	-0.55	66512430	12158	152.89	5480	5520	5440	7130	3850	5490	5470.67	18.93	0	-6244	5576	5532	5506	5462	5436	5520	5450	651	1640	2500	3950	10	1	26041812	1422	13.93	0.40	12	0.05	392.00	13653.00	6840	20240115	-20.18	5290	20240417	3.21	6840	-20.18	20240115	5290	3.21	20240417	6840	-20.18	20240115	5290	3.21	20240417	0.05	N	000700	2500	651 억		4928972	N	N	29	N	00	N
148	20240705	140110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5470	-20	5	-0.36	53601260	9789	123.10	5480	5520	5450	7130	3850	5490	5475.66	18.93	0	-5476	5576	5532	5506	5462	5436	5520	5450	651	1640	2500	3950	10	1	26041812	1424	13.95	0.40	12	0.04	392.00	13653.00	6840	20240115	-20.03	5290	20240417	3.40	6840	-20.03	20240115	5290	3.40	20240417	6840	-20.03	20240115	5290	3.40	20240417	0.05	N	000700	2500	651 억		4928972	N	N	29	N	00	N
149	20240705	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5460	-30	5	-0.55	40481680	7385	92.87	5480	5520	5450	7130	3850	5490	5481.61	18.93	0	-4987	5576	5532	5506	5462	5436	5520	5450	651	1640	2500	3950	10	1	26041812	1422	13.93	0.40	12	0.03	392.00	13653.00	6840	20240115	-20.18	5290	20240417	3.21	6840	-20.18	20240115	5290	3.21	20240417	6840	-20.18	20240115	5290	3.21	20240417	0.05	N	000700	2500	651 억		4928972	N	N	29	N	00	N
150	20240705	120110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-40	5	-0.73	33647900	6138	77.19	5480	5520	5450	7130	3850	5490	5481.90	18.93	0	-4711	5576	5532	5506	5462	5436	5520	5450	651	1640	2500	3950	10	1	26041812	1419	13.90	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.05	N	000700	2500	651 억		4928972	N	N	29	N	00	N
151	20240705	110109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-40	5	-0.73	27962190	5095	64.07	5480	5520	5450	7130	3850	5490	5488.16	18.93	0	-3679	5576	5532	5506	5462	5436	5520	5450	651	1640	2500	3950	10	1	26041812	1419	13.90	0.40	12	0.02	392.00	13653.00	6840	20240115	-20.32	5290	20240417	3.02	6840	-20.32	20240115	5290	3.02	20240417	6840	-20.32	20240115	5290	3.02	20240417	0.05	N	000700	2500	651 억		4928972	N	N	29	N	00	N
152	20240705	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	0	3	0.00	9922550	1808	22.74	5480	5520	5480	7130	3850	5490	5488.14	18.93	0	-1311	5576	5532	5506	5462	5436	5520	5450	651	1640	2500	3950	10	1	26041812	1430	14.01	0.40	12	0.01	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.05	N	000700	2500	651 억		4928972	N	N	29	N	00	N
153	20240705	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5480	-10	5	-0.18	76720	14	0.18	5480	5480	5480	7130	3850	5490	5480.00	18.93	0	-4	5576	5532	5506	5462	5436	5520	5450	651	1640	2500	3950	10	1	26041812	1427	13.98	0.40	12	0.00	392.00	13653.00	6840	20240115	-19.88	5290	20240417	3.59	6840	-19.88	20240115	5290	3.59	20240417	6840	-19.88	20240115	5290	3.59	20240417	0.05	N	000700	2500	651 억		4928972	N	N	29	N	00	N
154	20240704	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	-40	5	-0.72	43296490	7878	40.98	5550	5550	5480	7180	3880	5530	5495.88	18.94	0	-2897	5623	5576	5543	5496	5463	5560	5480	651	1650	2500	3980	10	1	26041812	1430	14.01	0.40	12	0.03	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.05	N	000700	2500	651 억		4931868	N	N	29	N	00	N
155	20240704	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	-40	5	-0.72	37745870	6867	35.72	5550	5550	5480	7180	3880	5530	5496.70	18.94	0	-2582	5623	5576	5543	5496	5463	5560	5480	651	1650	2500	3980	10	1	26041812	1430	14.01	0.40	12	0.03	392.00	13653.00	6840	20240115	-19.74	5290	20240417	3.78	6840	-19.74	20240115	5290	3.78	20240417	6840	-19.74	20240115	5290	3.78	20240417	0.05	N	000700	2500	651 억		4931868	N	N	24	N	00	N
156	20240704	140109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	-30	5	-0.54	34065710	6197	32.23	5550	5550	5480	7180	3880	5530	5497.13	18.94	0	-2314	5623	5576	5543	5496	5463	5560	5480	651	1650	2500	3980	10	1	26041812	1432	14.03	0.40	12	0.02	392.00	13653.00	6840	20240115	-19.59	5290	20240417	3.97	6840	-19.59	20240115	5290	3.97	20240417	6840	-19.59	20240115	5290	3.97	20240417	0.05	N	000700	2500	651 억		4931868	N	N	24	N	00	N
157	20240704	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5480	-50	5	-0.90	32014270	5824	30.29	5550	5550	5480	7180	3880	5530	5496.96	18.94	0	-1942	5623	5576	5543	5496	5463	5560	5480	651	1650	2500	3980	10	1	26041812	1427	13.98	0.40	12	0.02	392.00	13653.00	6840	20240115	-19.88	5290	20240417	3.59	6840	-19.88	20240115	5290	3.59	20240417	6840	-19.88	20240115	5290	3.59	20240417	0.05	N	000700	2500	651 억		4931868	N	N	24	N	00	N
158	20240704	120110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5480	-50	5	-0.90	24635220	4480	23.30	5550	5550	5480	7180	3880	5530	5498.93	18.94	0	-811	5623	5576	5543	5496	5463	5560	5480	651	1650	2500	3980	10	1	26041812	1427	13.98	0.40	12	0.02	392.00	13653.00	6840	20240115	-19.88	5290	20240417	3.59	6840	-19.88	20240115	5290	3.59	20240417	6840	-19.88	20240115	5290	3.59	20240417	0.05	N	000700	2500	651 억		4931868	N	N	24	N	00	N
159	20240704	110110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	-30	5	-0.54	5589150	1013	5.27	5550	5550	5500	7180	3880	5530	5517.42	18.94	0	-371	5623	5576	5543	5496	5463	5560	5480	651	1650	2500	3980	10	1	26041812	1432	14.03	0.40	12	0.00	392.00	13653.00	6840	20240115	-19.59	5290	20240417	3.97	6840	-19.59	20240115	5290	3.97	20240417	6840	-19.59	20240115	5290	3.97	20240417	0.05	N	000700	2500	651 억		4931868	N	N	24	N	00	N
160	20240704	100109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-10	5	-0.18	961750	174	0.91	5550	5550	5500	7180	3880	5530	5527.30	18.94	0	-100	5623	5576	5543	5496	5463	5560	5480	651	1650	2500	3980	10	1	26041812	1438	14.08	0.40	12	0.00	392.00	13653.00	6840	20240115	-19.30	5290	20240417	4.35	6840	-19.30	20240115	5290	4.35	20240417	6840	-19.30	20240115	5290	4.35	20240417	0.05	N	000700	2500	651 억		4931868	N	N	24	N	00	N
161	20240704	090109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5510	-20	5	-0.36	365080	66	0.34	5550	5550	5510	7180	3880	5530	5531.52	18.94	0	-58	5623	5576	5543	5496	5463	5560	5480	651	1650	2500	3980	10	1	26041812	1435	14.06	0.40	12	0.00	392.00	13653.00	6840	20240115	-19.44	5290	20240417	4.16	6840	-19.44	20240115	5290	4.16	20240417	6840	-19.44	20240115	5290	4.16	20240417	0.05	N	000700	2500	651 억		4931868	N	N	24	N	00	N
162	20240703	160109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	0	3	0.00	106224720	19225	480.87	5550	5590	5510	7180	3880	5530	5525.34	18.97	0	-7770	5596	5562	5546	5512	5496	5555	5505	651	1650	2500	3980	10	1	26041812	1440	14.11	0.41	12	0.07	392.00	13653.00	6840	20240115	-19.15	5290	20240417	4.54	6840	-19.15	20240115	5290	4.54	20240417	6840	-19.15	20240115	5290	4.54	20240417	0.05	N	000700	2500	651 억		4940245	N	N	24	N	00	N
163	20240703	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-10	5	-0.18	103931240	18810	470.49	5550	5590	5510	7180	3880	5530	5525.32	18.97	0	-7602	5596	5562	5546	5512	5496	5555	5505	651	1650	2500	3980	10	1	26041812	1438	14.08	0.40	12	0.07	392.00	13653.00	6840	20240115	-19.30	5290	20240417	4.35	6840	-19.30	20240115	5290	4.35	20240417	6840	-19.30	20240115	5290	4.35	20240417	0.05	N	000700	2500	651 억		4940245	N	N	30	N	00	N
164	20240703	140110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-10	5	-0.18	87810040	15890	397.45	5550	5590	5510	7180	3880	5530	5526.12	18.97	0	-5933	5596	5562	5546	5512	5496	5555	5505	651	1650	2500	3980	10	1	26041812	1438	14.08	0.40	12	0.06	392.00	13653.00	6840	20240115	-19.30	5290	20240417	4.35	6840	-19.30	20240115	5290	4.35	20240417	6840	-19.30	20240115	5290	4.35	20240417	0.05	N	000700	2500	651 억		4940245	N	N	30	N	00	N
165	20240703	130109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-10	5	-0.18	86825740	15712	393.00	5550	5590	5510	7180	3880	5530	5526.08	18.97	0	-5755	5596	5562	5546	5512	5496	5555	5505	651	1650	2500	3980	10	1	26041812	1438	14.08	0.40	12	0.06	392.00	13653.00	6840	20240115	-19.30	5290	20240417	4.35	6840	-19.30	20240115	5290	4.35	20240417	6840	-19.30	20240115	5290	4.35	20240417	0.05	N	000700	2500	651 억		4940245	N	N	30	N	00	N
166	20240703	120110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	0	3	0.00	43644610	7916	198.00	5550	5550	5510	7180	3880	5530	5513.47	18.97	0	-2387	5596	5562	5546	5512	5496	5555	5505	651	1650	2500	3980	10	1	26041812	1440	14.11	0.41	12	0.03	392.00	13653.00	6840	20240115	-19.15	5290	20240417	4.54	6840	-19.15	20240115	5290	4.54	20240417	6840	-19.15	20240115	5290	4.54	20240417	0.05	N	000700	2500	651 억		4940245	N	N	30	N	00	N
167	20240703	110110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	0	3	0.00	41561360	7539	188.57	5550	5550	5510	7180	3880	5530	5512.85	18.97	0	-2207	5596	5562	5546	5512	5496	5555	5505	651	1650	2500	3980	10	1	26041812	1440	14.11	0.41	12	0.03	392.00	13653.00	6840	20240115	-19.15	5290	20240417	4.54	6840	-19.15	20240115	5290	4.54	20240417	6840	-19.15	20240115	5290	4.54	20240417	0.05	N	000700	2500	651 억		4940245	N	N	30	N	00	N
168	20240703	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-10	5	-0.18	34826910	6319	158.05	5550	5550	5510	7180	3880	5530	5511.46	18.97	0	-1058	5596	5562	5546	5512	5496	5555	5505	651	1650	2500	3980	10	1	26041812	1438	14.08	0.40	12	0.02	392.00	13653.00	6840	20240115	-19.30	5290	20240417	4.35	6840	-19.30	20240115	5290	4.35	20240417	6840	-19.30	20240115	5290	4.35	20240417	0.05	N	000700	2500	651 억		4940245	N	N	30	N	00	N
169	20240703	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	0	3	0.00	431560	78	1.95	5550	5550	5530	7180	3880	5530	5532.82	18.97	0	-77	5596	5562	5546	5512	5496	5555	5505	651	1650	2500	3980	10	1	26041812	1440	14.11	0.41	12	0.00	392.00	13653.00	6840	20240115	-19.15	5290	20240417	4.54	6840	-19.15	20240115	5290	4.54	20240417	6840	-19.15	20240115	5290	4.54	20240417	0.05	N	000700	2500	651 억		4940245	N	N	30	N	00	N
170	20240702	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	-40	5	-0.72	22130880	3997	11.57	5560	5580	5530	7240	3900	5570	5536.87	18.97	0	-1068	5710	5640	5580	5510	5450	5610	5480	651	1670	2500	4010	10	1	26041812	1440	14.11	0.41	12	0.02	392.00	13653.00	6840	20240115	-19.15	5290	20240417	4.54	6840	-19.15	20240115	5290	4.54	20240417	6840	-19.15	20240115	5290	4.54	20240417	0.05	N	000700	2500	651 억		4941229	N	N	30	N	00	N
171	20240702	150109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	-30	5	-0.54	19427660	3509	10.16	5560	5580	5530	7240	3900	5570	5536.52	18.97	0	-887	5710	5640	5580	5510	5450	5610	5480	651	1670	2500	4010	10	1	26041812	1443	14.13	0.41	12	0.01	392.00	13653.00	6840	20240115	-19.01	5290	20240417	4.73	6840	-19.01	20240115	5290	4.73	20240417	6840	-19.01	20240115	5290	4.73	20240417	0.05	N	000700	2500	651 억		4941229	N	N	34	N	00	N
172	20240702	140109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	-30	5	-0.54	14198080	2564	7.42	5560	5580	5530	7240	3900	5570	5537.47	18.97	0	-611	5710	5640	5580	5510	5450	5610	5480	651	1670	2500	4010	10	1	26041812	1443	14.13	0.41	12	0.01	392.00	13653.00	6840	20240115	-19.01	5290	20240417	4.73	6840	-19.01	20240115	5290	4.73	20240417	6840	-19.01	20240115	5290	4.73	20240417	0.05	N	000700	2500	651 억		4941229	N	N	34	N	00	N
173	20240702	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5560	-10	5	-0.18	6186130	1116	3.23	5560	5580	5530	7240	3900	5570	5543.13	18.97	0	-465	5710	5640	5580	5510	5450	5610	5480	651	1670	2500	4010	10	1	26041812	1448	14.18	0.41	12	0.00	392.00	13653.00	6840	20240115	-18.71	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6840	-18.71	20240115	5290	5.10	20240417	0.05	N	000700	2500	651 억		4941229	N	N	34	N	00	N
174	20240702	120110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	-30	5	-0.54	4405920	795	2.30	5560	5580	5530	7240	3900	5570	5542.04	18.97	0	-379	5710	5640	5580	5510	5450	5610	5480	651	1670	2500	4010	10	1	26041812	1443	14.13	0.41	12	0.00	392.00	13653.00	6840	20240115	-19.01	5290	20240417	4.73	6840	-19.01	20240115	5290	4.73	20240417	6840	-19.01	20240115	5290	4.73	20240417	0.05	N	000700	2500	651 억		4941229	N	N	34	N	00	N
175	20240702	110109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5550	-20	5	-0.36	3140860	567	1.64	5560	5580	5530	7240	3900	5570	5539.44	18.97	0	-301	5710	5640	5580	5510	5450	5610	5480	651	1670	2500	4010	10	1	26041812	1445	14.16	0.41	12	0.00	392.00	13653.00	6840	20240115	-18.86	5290	20240417	4.91	6840	-18.86	20240115	5290	4.91	20240417	6840	-18.86	20240115	5290	4.91	20240417	0.05	N	000700	2500	651 억		4941229	N	N	34	N	00	N
176	20240702	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	-40	5	-0.72	2570700	464	1.34	5560	5580	5530	7240	3900	5570	5540.30	18.97	0	-269	5710	5640	5580	5510	5450	5610	5480	651	1670	2500	4010	10	1	26041812	1440	14.11	0.41	12	0.00	392.00	13653.00	6840	20240115	-19.15	5290	20240417	4.54	6840	-19.15	20240115	5290	4.54	20240417	6840	-19.15	20240115	5290	4.54	20240417	0.05	N	000700	2500	651 억		4941229	N	N	34	N	00	N
177	20240702	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5570	0	3	0.00	77880	14	0.04	5560	5570	5560	7240	3900	5570	5562.86	18.97	0	-3	5710	5640	5580	5510	5450	5610	5480	651	1670	2500	4010	10	1	26041812	1451	14.21	0.41	12	0.00	392.00	13653.00	6840	20240115	-18.57	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6840	-18.57	20240115	5290	5.29	20240417	0.05	N	000700	2500	651 억		4941229	N	N	34	N	00	N
178	20240701	160110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5570	-70	5	-1.24	192046400	34554	1108.57	5650	5650	5520	7330	3950	5640	5557.86	18.99	0	-6860	5673	5656	5633	5616	5593	5665	5625	651	1690	2500	4060	10	1	26041812	1451	14.21	0.41	12	0.13	392.00	13653.00	6840	20240115	-18.57	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6840	-18.57	20240115	5290	5.29	20240417	0.05	N	000700	2500	651 억		4945212	N	N	34	N	00	N
179	20240701	150110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5550	-90	5	-1.60	182780990	32888	1055.12	5650	5650	5520	7330	3950	5640	5557.68	18.99	0	-6114	5673	5656	5633	5616	5593	5665	5625	651	1690	2500	4060	10	1	26041812	1445	14.16	0.41	12	0.13	392.00	13653.00	6840	20240115	-18.86	5290	20240417	4.91	6840	-18.86	20240115	5290	4.91	20240417	6840	-18.86	20240115	5290	4.91	20240417	0.05	N	000700	2500	651 억		4945212	N	N	28	N	00	N
180	20240701	140109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	-100	5	-1.77	117273460	21051	675.36	5650	5650	5530	7330	3950	5640	5570.92	18.99	0	-3216	5673	5656	5633	5616	5593	5665	5625	651	1690	2500	4060	10	1	26041812	1443	14.13	0.41	12	0.08	392.00	13653.00	6840	20240115	-19.01	5290	20240417	4.73	6840	-19.01	20240115	5290	4.73	20240417	6840	-19.01	20240115	5290	4.73	20240417	0.05	N	000700	2500	651 억		4945212	N	N	28	N	00	N
181	20240701	130110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	-100	5	-1.77	115128640	20664	662.95	5650	5650	5530	7330	3950	5640	5571.46	18.99	0	-3087	5673	5656	5633	5616	5593	5665	5625	651	1690	2500	4060	10	1	26041812	1443	14.13	0.41	12	0.08	392.00	13653.00	6840	20240115	-19.01	5290	20240417	4.73	6840	-19.01	20240115	5290	4.73	20240417	6840	-19.01	20240115	5290	4.73	20240417	0.05	N	000700	2500	651 억		4945212	N	N	28	N	00	N
182	20240701	120110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	-100	5	-1.77	108077010	19391	622.10	5650	5650	5530	7330	3950	5640	5573.57	18.99	0	-1861	5673	5656	5633	5616	5593	5665	5625	651	1690	2500	4060	10	1	26041812	1443	14.13	0.41	12	0.07	392.00	13653.00	6840	20240115	-19.01	5290	20240417	4.73	6840	-19.01	20240115	5290	4.73	20240417	6840	-19.01	20240115	5290	4.73	20240417	0.05	N	000700	2500	651 억		4945212	N	N	28	N	00	N
183	20240701	110109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	-100	5	-1.77	90956440	16303	523.03	5650	5650	5530	7330	3950	5640	5579.12	18.99	0	-958	5673	5656	5633	5616	5593	5665	5625	651	1690	2500	4060	10	1	26041812	1443	14.13	0.41	12	0.06	392.00	13653.00	6840	20240115	-19.01	5290	20240417	4.73	6840	-19.01	20240115	5290	4.73	20240417	6840	-19.01	20240115	5290	4.73	20240417	0.05	N	000700	2500	651 억		4945212	N	N	28	N	00	N
184	20240701	100110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5570	-70	5	-1.24	69541140	12443	399.20	5650	5650	5560	7330	3950	5640	5588.78	18.99	0	-101	5673	5656	5633	5616	5593	5665	5625	651	1690	2500	4060	10	1	26041812	1451	14.21	0.41	12	0.05	392.00	13653.00	6840	20240115	-18.57	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6840	-18.57	20240115	5290	5.29	20240417	0.05	N	000700	2500	651 억		4945212	N	N	28	N	00	N
185	20240701	090110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5650	10	2	0.18	248600	44	1.41	5650	5650	5650	7330	3950	5640	5650.00	18.99	0	-11	5673	5656	5633	5616	5593	5665	5625	651	1690	2500	4060	10	1	26041812	1471	14.41	0.41	12	0.00	392.00	13653.00	6840	20240115	-17.40	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6840	-17.40	20240115	5290	6.81	20240417	0.05	N	000700	2500	651 억		4945212	N	N	28	N	00	N