KissMeData/286940/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	161120	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25900	650	2	2.57	1004585700	39466	89.47	25050	25900	25050	32800	17700	25250	25454.14	1.95	0	16905	26583	25916	25533	24866	24483	25725	24675	756	7550	5000	18180	50	1	15129367	3919	9.49	0.93	12	0.26	2728.00	27924.00	53900	20240126	-51.95	23700	20230726	9.28	53900	-51.95	20240126	24600	5.28	20240725	53900	-51.95	20240126	23750	9.05	20231004	2.37	N	286940	5000	756 억		295424	N	N	8	N	00	N
3	20240731	151137	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25700	450	2	1.78	916149800	36043	81.71	25050	25850	25050	32800	17700	25250	25418.26	1.95	0	15035	26583	25916	25533	24866	24483	25725	24675	756	7550	5000	18180	50	1	15129367	3888	9.42	0.92	12	0.24	2728.00	27924.00	53900	20240126	-52.32	23700	20230726	8.44	53900	-52.32	20240126	24600	4.47	20240725	53900	-52.32	20240126	23750	8.21	20231004	2.37	N	286940	5000	756 억		295424	N	N	220	N	00	N
4	20240731	141136	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25400	150	2	0.59	670788200	26454	59.97	25050	25750	25050	32800	17700	25250	25356.79	1.95	0	8939	26583	25916	25533	24866	24483	25725	24675	756	7550	5000	18180	50	1	15129367	3843	9.31	0.91	12	0.17	2728.00	27924.00	53900	20240126	-52.88	23700	20230726	7.17	53900	-52.88	20240126	24600	3.25	20240725	53900	-52.88	20240126	23750	6.95	20231004	2.37	N	286940	5000	756 억		295424	N	N	220	N	00	N
5	20240731	131132	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25250	0	3	0.00	596858900	23532	53.35	25050	25750	25050	32800	17700	25250	25363.73	1.95	0	7990	26583	25916	25533	24866	24483	25725	24675	756	7550	5000	18180	50	1	15129367	3820	9.26	0.90	12	0.16	2728.00	27924.00	53900	20240126	-53.15	23700	20230726	6.54	53900	-53.15	20240126	24600	2.64	20240725	53900	-53.15	20240126	23750	6.32	20231004	2.37	N	286940	5000	756 억		295424	N	N	220	N	00	N
6	20240731	121131	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25200	-50	5	-0.20	518525600	20426	46.31	25050	25750	25050	32800	17700	25250	25385.59	1.95	0	7009	26583	25916	25533	24866	24483	25725	24675	756	7550	5000	18180	50	1	15129367	3813	9.24	0.90	12	0.14	2728.00	27924.00	53900	20240126	-53.25	23700	20230726	6.33	53900	-53.25	20240126	24600	2.44	20240725	53900	-53.25	20240126	23750	6.11	20231004	2.37	N	286940	5000	756 억		295424	N	N	220	N	00	N
7	20240731	111135	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25200	-50	5	-0.20	433939200	17076	38.71	25050	25750	25050	32800	17700	25250	25412.26	1.95	0	6392	26583	25916	25533	24866	24483	25725	24675	756	7550	5000	18180	50	1	15129367	3813	9.24	0.90	12	0.11	2728.00	27924.00	53900	20240126	-53.25	23700	20230726	6.33	53900	-53.25	20240126	24600	2.44	20240725	53900	-53.25	20240126	23750	6.11	20231004	2.37	N	286940	5000	756 억		295424	N	N	220	N	00	N
8	20240731	101129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25400	150	2	0.59	297397700	11657	26.43	25050	25750	25050	32800	17700	25250	25512.44	1.95	0	5135	26583	25916	25533	24866	24483	25725	24675	756	7550	5000	18180	50	1	15129367	3843	9.31	0.91	12	0.08	2728.00	27924.00	53900	20240126	-52.88	23700	20230726	7.17	53900	-52.88	20240126	24600	3.25	20240725	53900	-52.88	20240126	23750	6.95	20231004	2.37	N	286940	5000	756 억		295424	N	N	220	N	00	N
9	20240731	091130	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25400	150	2	0.59	48440550	1920	4.35	25050	25400	25050	32800	17700	25250	25229.42	1.95	0	436	26583	25916	25533	24866	24483	25725	24675	756	7550	5000	18180	50	1	15129367	3843	9.31	0.91	12	0.01	2728.00	27924.00	53900	20240126	-52.88	23700	20230726	7.17	53900	-52.88	20240126	24600	3.25	20240725	53900	-52.88	20240126	23750	6.95	20231004	2.37	N	286940	5000	756 억		295424	N	N	220	N	00	N
10	20240730	161100	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25250	-650	5	-2.51	1116978450	43966	243.86	25650	26200	25150	33650	18150	25900	25405.80	2.00	0	-6903	26233	26066	25833	25666	25433	26100	25700	756	7750	5000	18640	50	1	15129367	3820	9.26	0.90	12	0.29	2728.00	27924.00	53900	20240126	-53.15	23700	20230726	6.54	53900	-53.15	20240126	24600	2.64	20240725	53900	-53.15	20240126	23750	6.32	20231004	2.39	N	286940	5000	756 억		302360	N	N	220	N	00	N
11	20240730	151125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25300	-600	5	-2.32	1075077050	42307	234.66	25650	26200	25150	33650	18150	25900	25411.20	2.00	0	-6582	26233	26066	25833	25666	25433	26100	25700	756	7750	5000	18640	50	1	15129367	3828	9.27	0.91	12	0.28	2728.00	27924.00	53900	20240126	-53.06	23700	20230726	6.75	53900	-53.06	20240126	24600	2.85	20240725	53900	-53.06	20240126	23750	6.53	20231004	2.39	N	286940	5000	756 억		302360	N	N	8	N	00	N
12	20240730	141111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25150	-750	5	-2.90	912107900	35848	198.84	25650	26200	25150	33650	18150	25900	25443.62	2.00	0	-6682	26233	26066	25833	25666	25433	26100	25700	756	7750	5000	18640	50	1	15129367	3805	9.22	0.90	12	0.24	2728.00	27924.00	53900	20240126	-53.34	23700	20230726	6.12	53900	-53.34	20240126	24600	2.24	20240725	53900	-53.34	20240126	23750	5.89	20231004	2.39	N	286940	5000	756 억		302360	N	N	8	N	00	N
13	20240730	131116	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25350	-550	5	-2.12	678965400	26611	147.60	25650	26200	25200	33650	18150	25900	25514.30	2.00	0	-7119	26233	26066	25833	25666	25433	26100	25700	756	7750	5000	18640	50	1	15129367	3835	9.29	0.91	12	0.18	2728.00	27924.00	53900	20240126	-52.97	23700	20230726	6.96	53900	-52.97	20240126	24600	3.05	20240725	53900	-52.97	20240126	23750	6.74	20231004	2.39	N	286940	5000	756 억		302360	N	N	8	N	00	N
14	20240730	121107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25300	-600	5	-2.32	564203650	22067	122.40	25650	26200	25250	33650	18150	25900	25567.59	2.00	0	-7094	26233	26066	25833	25666	25433	26100	25700	756	7750	5000	18640	50	1	15129367	3828	9.27	0.91	12	0.15	2728.00	27924.00	53900	20240126	-53.06	23700	20230726	6.75	53900	-53.06	20240126	24600	2.85	20240725	53900	-53.06	20240126	23750	6.53	20231004	2.39	N	286940	5000	756 억		302360	N	N	8	N	00	N
15	20240730	111112	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25400	-500	5	-1.93	420376450	16390	90.91	25650	26200	25400	33650	18150	25900	25648.18	2.00	0	-6711	26233	26066	25833	25666	25433	26100	25700	756	7750	5000	18640	50	1	15129367	3843	9.31	0.91	12	0.11	2728.00	27924.00	53900	20240126	-52.88	23700	20230726	7.17	53900	-52.88	20240126	24600	3.25	20240725	53900	-52.88	20240126	23750	6.95	20231004	2.39	N	286940	5000	756 억		302360	N	N	8	N	00	N
16	20240730	101123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25600	-300	5	-1.16	222563300	8644	47.94	25650	26200	25550	33650	18150	25900	25747.53	2.00	0	-4828	26233	26066	25833	25666	25433	26100	25700	756	7750	5000	18640	50	1	15129367	3873	9.38	0.92	12	0.06	2728.00	27924.00	53900	20240126	-52.50	23700	20230726	8.02	53900	-52.50	20240126	24600	4.07	20240725	53900	-52.50	20240126	23750	7.79	20231004	2.39	N	286940	5000	756 억		302360	N	N	8	N	00	N
17	20240730	091126	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26000	100	2	0.39	49212700	1898	10.53	25650	26200	25650	33650	18150	25900	25928.88	2.00	0	-428	26233	26066	25833	25666	25433	26100	25700	756	7750	5000	18640	50	1	15129367	3934	9.53	0.93	12	0.01	2728.00	27924.00	53900	20240126	-51.76	23700	20230726	9.70	53900	-51.76	20240126	24600	5.69	20240725	53900	-51.76	20240126	23750	9.47	20231004	2.39	N	286940	5000	756 억		302360	N	N	8	N	00	N
18	20240729	161101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25900	100	2	0.39	459577300	17818	66.00	25900	26000	25600	33500	18100	25800	25792.72	1.98	0	2486	26300	26050	25650	25400	25000	26175	25525	756	7700	5000	18570	50	1	15129367	3919	9.49	0.93	12	0.12	2728.00	27924.00	53900	20240126	-51.95	23700	20230726	9.28	53900	-51.95	20240126	24600	5.28	20240725	53900	-51.95	20240126	23750	9.05	20231004	2.42	N	286940	5000	756 억		299833	N	N	8	N	00	N
19	20240729	151116	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25800	0	3	0.00	427441400	16574	61.39	25900	26000	25600	33500	18100	25800	25789.84	1.98	0	2475	26300	26050	25650	25400	25000	26175	25525	756	7700	5000	18570	50	1	15129367	3903	9.46	0.92	12	0.11	2728.00	27924.00	53900	20240126	-52.13	23700	20230726	8.86	53900	-52.13	20240126	24600	4.88	20240725	53900	-52.13	20240126	23750	8.63	20231004	2.42	N	286940	5000	756 억		299833	N	N	11	N	00	N
20	20240729	141125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25850	50	2	0.19	334724800	12986	48.10	25900	26000	25600	33500	18100	25800	25775.71	1.98	0	1308	26300	26050	25650	25400	25000	26175	25525	756	7700	5000	18570	50	1	15129367	3911	9.48	0.93	12	0.09	2728.00	27924.00	53900	20240126	-52.04	23700	20230726	9.07	53900	-52.04	20240126	24600	5.08	20240725	53900	-52.04	20240126	23750	8.84	20231004	2.42	N	286940	5000	756 억		299833	N	N	11	N	00	N
21	20240729	131120	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25800	0	3	0.00	273468000	10617	39.33	25900	26000	25600	33500	18100	25800	25757.32	1.98	0	631	26300	26050	25650	25400	25000	26175	25525	756	7700	5000	18570	50	1	15129367	3903	9.46	0.92	12	0.07	2728.00	27924.00	53900	20240126	-52.13	23700	20230726	8.86	53900	-52.13	20240126	24600	4.88	20240725	53900	-52.13	20240126	23750	8.63	20231004	2.42	N	286940	5000	756 억		299833	N	N	11	N	00	N
22	20240729	121121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25800	0	3	0.00	243784900	9465	35.06	25900	26000	25600	33500	18100	25800	25756.18	1.98	0	292	26300	26050	25650	25400	25000	26175	25525	756	7700	5000	18570	50	1	15129367	3903	9.46	0.92	12	0.06	2728.00	27924.00	53900	20240126	-52.13	23700	20230726	8.86	53900	-52.13	20240126	24600	4.88	20240725	53900	-52.13	20240126	23750	8.63	20231004	2.42	N	286940	5000	756 억		299833	N	N	11	N	00	N
23	20240729	111108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25750	-50	5	-0.19	222395550	8634	31.98	25900	26000	25600	33500	18100	25800	25757.82	1.98	0	359	26300	26050	25650	25400	25000	26175	25525	756	7700	5000	18570	50	1	15129367	3896	9.44	0.92	12	0.06	2728.00	27924.00	53900	20240126	-52.23	23700	20230726	8.65	53900	-52.23	20240126	24600	4.67	20240725	53900	-52.23	20240126	23750	8.42	20231004	2.42	N	286940	5000	756 억		299833	N	N	11	N	00	N
24	20240729	101107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25800	0	3	0.00	133822350	5196	19.25	25900	26000	25600	33500	18100	25800	25754.35	1.98	0	917	26300	26050	25650	25400	25000	26175	25525	756	7700	5000	18570	50	1	15129367	3903	9.46	0.92	12	0.03	2728.00	27924.00	53900	20240126	-52.13	23700	20230726	8.86	53900	-52.13	20240126	24600	4.88	20240725	53900	-52.13	20240126	23750	8.63	20231004	2.42	N	286940	5000	756 억		299833	N	N	11	N	00	N
25	20240729	091104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25850	50	2	0.19	18251550	708	2.62	25900	25900	25600	33500	18100	25800	25777.08	1.98	0	-462	26300	26050	25650	25400	25000	26175	25525	756	7700	5000	18570	50	1	15129367	3911	9.48	0.93	12	0.00	2728.00	27924.00	53900	20240126	-52.04	23700	20230726	9.07	53900	-52.04	20240126	24600	5.08	20240725	53900	-52.04	20240126	23750	8.84	20231004	2.42	N	286940	5000	756 억		299833	N	N	11	N	00	N
26	20240726	161049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25800	500	2	1.98	685255600	26719	28.91	25300	25900	25250	32850	17750	25300	25645.47	2.03	0	-6405	26033	25666	25133	24766	24233	25850	24950	756	7550	5000	18210	50	1	15129367	3903	9.46	0.92	12	0.18	2728.00	27924.00	53900	20240126	-52.13	23700	20230726	8.86	53900	-52.13	20240126	24600	4.88	20240725	53900	-52.13	20240126	23700	8.86	20230726	2.45	N	286940	5000	756 억		306591	N	N	11	N	00	N
27	20240726	151101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25650	350	2	1.38	641649250	25026	27.07	25300	25900	25250	32850	17750	25300	25639.31	2.03	0	-6031	26033	25666	25133	24766	24233	25850	24950	756	7550	5000	18210	50	1	15129367	3881	9.40	0.92	12	0.17	2728.00	27924.00	53900	20240126	-52.41	23700	20230726	8.23	53900	-52.41	20240126	24600	4.27	20240725	53900	-52.41	20240126	23700	8.23	20230726	2.45	N	286940	5000	756 억		306591	N	N	15	N	00	N
28	20240726	141101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25850	550	2	2.17	576298650	22490	24.33	25300	25900	25250	32850	17750	25300	25624.66	2.03	0	-4831	26033	25666	25133	24766	24233	25850	24950	756	7550	5000	18210	50	1	15129367	3911	9.48	0.93	12	0.15	2728.00	27924.00	53900	20240126	-52.04	23700	20230726	9.07	53900	-52.04	20240126	24600	5.08	20240725	53900	-52.04	20240126	23700	9.07	20230726	2.45	N	286940	5000	756 억		306591	N	N	15	N	00	N
29	20240726	131102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25800	500	2	1.98	505970450	19759	21.38	25300	25900	25250	32850	17750	25300	25607.09	2.03	0	-4065	26033	25666	25133	24766	24233	25850	24950	756	7550	5000	18210	50	1	15129367	3903	9.46	0.92	12	0.13	2728.00	27924.00	53900	20240126	-52.13	23700	20230726	8.86	53900	-52.13	20240126	24600	4.88	20240725	53900	-52.13	20240126	23700	8.86	20230726	2.45	N	286940	5000	756 억		306591	N	N	15	N	00	N
30	20240726	121106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25750	450	2	1.78	437617500	17109	18.51	25300	25900	25250	32850	17750	25300	25578.20	2.03	0	-3520	26033	25666	25133	24766	24233	25850	24950	756	7550	5000	18210	50	1	15129367	3896	9.44	0.92	12	0.11	2728.00	27924.00	53900	20240126	-52.23	23700	20230726	8.65	53900	-52.23	20240126	24600	4.67	20240725	53900	-52.23	20240126	23700	8.65	20230726	2.45	N	286940	5000	756 억		306591	N	N	15	N	00	N
31	20240726	111106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25650	350	2	1.38	296386450	11630	12.58	25300	25650	25250	32850	17750	25300	25484.65	2.03	0	-1811	26033	25666	25133	24766	24233	25850	24950	756	7550	5000	18210	50	1	15129367	3881	9.40	0.92	12	0.08	2728.00	27924.00	53900	20240126	-52.41	23700	20230726	8.23	53900	-52.41	20240126	24600	4.27	20240725	53900	-52.41	20240126	23700	8.23	20230726	2.45	N	286940	5000	756 억		306591	N	N	15	N	00	N
32	20240726	101058	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25400	100	2	0.40	198220600	7790	8.43	25300	25600	25250	32850	17750	25300	25445.52	2.03	0	-2465	26033	25666	25133	24766	24233	25850	24950	756	7550	5000	18210	50	1	15129367	3843	9.31	0.91	12	0.05	2728.00	27924.00	53900	20240126	-52.88	23700	20230726	7.17	53900	-52.88	20240126	24600	3.25	20240725	53900	-52.88	20240126	23700	7.17	20230726	2.45	N	286940	5000	756 억		306591	N	N	15	N	00	N
33	20240726	091058	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25300	0	3	0.00	27241250	1073	1.16	25300	25600	25300	32850	17750	25300	25387.93	2.03	0	52	26033	25666	25133	24766	24233	25850	24950	756	7550	5000	18210	50	1	15129367	3828	9.27	0.91	12	0.01	2728.00	27924.00	53900	20240126	-53.06	23700	20230726	6.75	53900	-53.06	20240126	24600	2.85	20240725	53900	-53.06	20240126	23700	6.75	20230726	2.45	N	286940	5000	756 억		306591	N	N	15	N	00	N
34	20240725	161056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25300	-450	5	-1.75	2307522700	92271	91.88	25150	25500	24600	33450	18050	25750	25007.77	1.91	0	18635	27416	26582	26066	25232	24716	26325	24975	756	7700	5000	18540	50	1	15129367	3828	9.27	0.91	12	0.61	2728.00	27924.00	53900	20240126	-53.06	23700	20230726	6.75	53900	-53.06	20240126	24600	2.85	20240725	53900	-53.06	20240126	23700	6.75	20230726	2.43	N	286940	5000	756 억		288469	N	N	15	N	00	N
35	20240725	151108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25150	-600	5	-2.33	2236326050	89452	89.07	25150	25500	24600	33450	18050	25750	25000.29	1.91	0	17952	27416	26582	26066	25232	24716	26325	24975	756	7700	5000	18540	50	1	15129367	3805	9.22	0.90	12	0.59	2728.00	27924.00	53900	20240126	-53.34	23700	20230726	6.12	53900	-53.34	20240126	24600	2.24	20240725	53900	-53.34	20240126	23700	6.12	20230726	2.43	N	286940	5000	756 억		288469	N	N	55	N	00	N
36	20240725	141104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25350	-400	5	-1.55	1915414500	76748	76.42	25150	25500	24600	33450	18050	25750	24957.19	1.91	0	15161	27416	26582	26066	25232	24716	26325	24975	756	7700	5000	18540	50	1	15129367	3835	9.29	0.91	12	0.51	2728.00	27924.00	53900	20240126	-52.97	23700	20230726	6.96	53900	-52.97	20240126	24600	3.05	20240725	53900	-52.97	20240126	23700	6.96	20230726	2.43	N	286940	5000	756 억		288469	N	N	55	N	00	N
37	20240725	131058	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25400	-350	5	-1.36	1787522500	71702	71.39	25150	25450	24600	33450	18050	25750	24929.88	1.91	0	14147	27416	26582	26066	25232	24716	26325	24975	756	7700	5000	18540	50	1	15129367	3843	9.31	0.91	12	0.47	2728.00	27924.00	53900	20240126	-52.88	23700	20230726	7.17	53900	-52.88	20240126	24600	3.25	20240725	53900	-52.88	20240126	23700	7.17	20230726	2.43	N	286940	5000	756 억		288469	N	N	55	N	00	N
38	20240725	121103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25350	-400	5	-1.55	1675711750	67278	66.99	25150	25450	24600	33450	18050	25750	24907.28	1.91	0	12674	27416	26582	26066	25232	24716	26325	24975	756	7700	5000	18540	50	1	15129367	3835	9.29	0.91	12	0.44	2728.00	27924.00	53900	20240126	-52.97	23700	20230726	6.96	53900	-52.97	20240126	24600	3.05	20240725	53900	-52.97	20240126	23700	6.96	20230726	2.43	N	286940	5000	756 억		288469	N	N	55	N	00	N
39	20240725	111101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24800	-950	5	-3.69	1398306350	56222	55.98	25150	25400	24600	33450	18050	25750	24871.16	1.91	0	7133	27416	26582	26066	25232	24716	26325	24975	756	7700	5000	18540	50	1	15129367	3752	9.09	0.89	12	0.37	2728.00	27924.00	53900	20240126	-53.99	23700	20230726	4.64	53900	-53.99	20240126	24600	0.81	20240725	53900	-53.99	20240126	23700	4.64	20230726	2.43	N	286940	5000	756 억		288469	N	N	55	N	00	N
40	20240725	101054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24850	-900	5	-3.50	1114921850	44785	44.59	25150	25400	24600	33450	18050	25750	24894.98	1.91	0	4314	27416	26582	26066	25232	24716	26325	24975	756	7700	5000	18540	50	1	15129367	3760	9.11	0.89	12	0.30	2728.00	27924.00	53900	20240126	-53.90	23700	20230726	4.85	53900	-53.90	20240126	24600	1.02	20240725	53900	-53.90	20240126	23700	4.85	20230726	2.43	N	286940	5000	756 억		288469	N	N	55	N	00	N
41	20240725	091050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25100	-650	5	-2.52	341429550	13626	13.57	25150	25400	24900	33450	18050	25750	25057.21	1.91	0	3413	27416	26582	26066	25232	24716	26325	24975	756	7700	5000	18540	50	1	15129367	3797	9.20	0.90	12	0.09	2728.00	27924.00	53900	20240126	-53.43	23700	20230726	5.91	53900	-53.43	20240126	24900	0.80	20240725	53900	-53.43	20240126	23700	5.91	20230726	2.43	N	286940	5000	756 억		288469	N	N	55	N	00	N
42	20240724	161049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25750	-1150	5	-4.28	2600239150	99672	200.39	26650	26900	25550	34950	18850	26900	26088.55	2.04	0	-18374	28033	27466	27183	26616	26333	27325	26475	756	8050	5000	19360	50	1	15129367	3896	9.44	0.92	12	0.66	2728.00	27924.00	53900	20240126	-52.23	23700	20230726	8.65	53900	-52.23	20240126	25550	0.78	20240724	53900	-52.23	20240126	23700	8.65	20230726	2.51	N	286940	5000	756 억		308647	N	N	55	N	00	N
43	20240724	151106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25750	-1150	5	-4.28	2503120750	95898	192.80	26650	26900	25550	34950	18850	26900	26101.91	2.04	0	-17264	28033	27466	27183	26616	26333	27325	26475	756	8050	5000	19360	50	1	15129367	3896	9.44	0.92	12	0.63	2728.00	27924.00	53900	20240126	-52.23	23700	20230726	8.65	53900	-52.23	20240126	25550	0.78	20240724	53900	-52.23	20240126	23700	8.65	20230726	2.51	N	286940	5000	756 억		308647	N	N	77	N	00	N
44	20240724	141059	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25750	-1150	5	-4.28	1889215150	72047	144.85	26650	26900	25700	34950	18850	26900	26221.98	2.04	0	-12074	28033	27466	27183	26616	26333	27325	26475	756	8050	5000	19360	50	1	15129367	3896	9.44	0.92	12	0.48	2728.00	27924.00	53900	20240126	-52.23	23700	20230726	8.65	53900	-52.23	20240126	25700	0.19	20240724	53900	-52.23	20240126	23700	8.65	20230726	2.51	N	286940	5000	756 억		308647	N	N	77	N	00	N
45	20240724	131104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26200	-700	5	-2.60	1102608350	41772	83.98	26650	26900	26100	34950	18850	26900	26395.87	2.04	0	-2017	28033	27466	27183	26616	26333	27325	26475	756	8050	5000	19360	50	1	15129367	3964	9.60	0.94	12	0.28	2728.00	27924.00	53900	20240126	-51.39	23700	20230726	10.55	53900	-51.39	20240126	26050	0.58	20240703	53900	-51.39	20240126	23700	10.55	20230726	2.51	N	286940	5000	756 억		308647	N	N	77	N	00	N
46	20240724	121102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26350	-550	5	-2.04	676691150	25530	51.33	26650	26900	26350	34950	18850	26900	26505.72	2.04	0	1701	28033	27466	27183	26616	26333	27325	26475	756	8050	5000	19360	50	1	15129367	3987	9.66	0.94	12	0.17	2728.00	27924.00	53900	20240126	-51.11	23700	20230726	11.18	53900	-51.11	20240126	26050	1.15	20240703	53900	-51.11	20240126	23700	11.18	20230726	2.51	N	286940	5000	756 억		308647	N	N	77	N	00	N
47	20240724	111100	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26450	-450	5	-1.67	563011550	21223	42.67	26650	26900	26400	34950	18850	26900	26528.37	2.04	0	2000	28033	27466	27183	26616	26333	27325	26475	756	8050	5000	19360	50	1	15129367	4002	9.70	0.95	12	0.14	2728.00	27924.00	53900	20240126	-50.93	23700	20230726	11.60	53900	-50.93	20240126	26050	1.54	20240703	53900	-50.93	20240126	23700	11.60	20230726	2.51	N	286940	5000	756 억		308647	N	N	77	N	00	N
48	20240724	101127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26550	-350	5	-1.30	414487200	15615	31.39	26650	26900	26400	34950	18850	26900	26544.17	2.04	0	1679	28033	27466	27183	26616	26333	27325	26475	756	8050	5000	19360	50	1	15129367	4017	9.73	0.95	12	0.10	2728.00	27924.00	53900	20240126	-50.74	23700	20230726	12.03	53900	-50.74	20240126	26050	1.92	20240703	53900	-50.74	20240126	23700	12.03	20230726	2.51	N	286940	5000	756 억		308647	N	N	77	N	00	N
49	20240724	091051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26700	-200	5	-0.74	54327850	2038	4.10	26650	26900	26550	34950	18850	26900	26657.43	2.04	0	-373	28033	27466	27183	26616	26333	27325	26475	756	8050	5000	19360	50	1	15129367	4040	9.79	0.96	12	0.01	2728.00	27924.00	53900	20240126	-50.46	23700	20230726	12.66	53900	-50.46	20240126	26050	2.50	20240703	53900	-50.46	20240126	23700	12.66	20230726	2.51	N	286940	5000	756 억		308647	N	N	77	N	00	N
50	20240723	161043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	-650	5	-2.36	1344394050	49419	110.53	27750	27750	26900	35800	19300	27550	27205.45	2.09	0	-6537	28350	27950	27700	27300	27050	27825	27175	756	8250	5000	19830	50	1	15129367	4070	9.86	0.96	12	0.33	2728.00	27924.00	53900	20240126	-50.09	23700	20230726	13.50	53900	-50.09	20240126	26050	3.26	20240703	53900	-50.09	20240126	23700	13.50	20230726	2.54	N	286940	5000	756 억		316445	N	N	77	N	00	N
51	20240723	151110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	-600	5	-2.18	1242351150	45629	102.05	27750	27750	26900	35800	19300	27550	27227.23	2.09	0	-4617	28350	27950	27700	27300	27050	27825	27175	756	8250	5000	19830	50	1	15129367	4077	9.88	0.97	12	0.30	2728.00	27924.00	53900	20240126	-50.00	23700	20230726	13.71	53900	-50.00	20240126	26050	3.45	20240703	53900	-50.00	20240126	23700	13.71	20230726	2.54	N	286940	5000	756 억		316445	N	N	61	N	00	N
52	20240723	141046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	-600	5	-2.18	1088369550	39918	89.28	27750	27750	26900	35800	19300	27550	27265.13	2.09	0	-2557	28350	27950	27700	27300	27050	27825	27175	756	8250	5000	19830	50	1	15129367	4077	9.88	0.97	12	0.26	2728.00	27924.00	53900	20240126	-50.00	23700	20230726	13.71	53900	-50.00	20240126	26050	3.45	20240703	53900	-50.00	20240126	23700	13.71	20230726	2.54	N	286940	5000	756 억		316445	N	N	61	N	00	N
53	20240723	131041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27000	-550	5	-2.00	900178150	32960	73.72	27750	27750	26900	35800	19300	27550	27311.23	2.09	0	-1445	28350	27950	27700	27300	27050	27825	27175	756	8250	5000	19830	50	1	15129367	4085	9.90	0.97	12	0.22	2728.00	27924.00	53900	20240126	-49.91	23700	20230726	13.92	53900	-49.91	20240126	26050	3.65	20240703	53900	-49.91	20240126	23700	13.92	20230726	2.54	N	286940	5000	756 억		316445	N	N	61	N	00	N
54	20240723	121051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27500	-50	5	-0.18	551293150	20069	44.89	27750	27750	27300	35800	19300	27550	27469.89	2.09	0	-4713	28350	27950	27700	27300	27050	27825	27175	756	8250	5000	19830	50	1	15129367	4161	10.08	0.98	12	0.13	2728.00	27924.00	53900	20240126	-48.98	23700	20230726	16.03	53900	-48.98	20240126	26050	5.57	20240703	53900	-48.98	20240126	23700	16.03	20230726	2.54	N	286940	5000	756 억		316445	N	N	61	N	00	N
55	20240723	111049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27450	-100	5	-0.36	470960300	17131	38.31	27750	27750	27300	35800	19300	27550	27491.70	2.09	0	-4330	28350	27950	27700	27300	27050	27825	27175	756	8250	5000	19830	50	1	15129367	4153	10.06	0.98	12	0.11	2728.00	27924.00	53900	20240126	-49.07	23700	20230726	15.82	53900	-49.07	20240126	26050	5.37	20240703	53900	-49.07	20240126	23700	15.82	20230726	2.54	N	286940	5000	756 억		316445	N	N	61	N	00	N
56	20240723	101043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27500	-50	5	-0.18	269587200	9779	21.87	27750	27750	27400	35800	19300	27550	27567.97	2.09	0	-251	28350	27950	27700	27300	27050	27825	27175	756	8250	5000	19830	50	1	15129367	4161	10.08	0.98	12	0.06	2728.00	27924.00	53900	20240126	-48.98	23700	20230726	16.03	53900	-48.98	20240126	26050	5.57	20240703	53900	-48.98	20240126	23700	16.03	20230726	2.54	N	286940	5000	756 억		316445	N	N	61	N	00	N
57	20240723	091056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27700	150	2	0.54	22965700	831	1.86	27750	27750	27550	35800	19300	27550	27636.22	2.09	0	-252	28350	27950	27700	27300	27050	27825	27175	756	8250	5000	19830	50	1	15129367	4191	10.15	0.99	12	0.01	2728.00	27924.00	53900	20240126	-48.61	23700	20230726	16.88	53900	-48.61	20240126	26050	6.33	20240703	53900	-48.61	20240126	23700	16.88	20230726	2.54	N	286940	5000	756 억		316445	N	N	61	N	00	N
58	20240722	161038	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	-200	5	-0.72	1237267700	44684	128.76	27700	28100	27450	36050	19450	27750	27689.66	2.17	0	-12220	28283	28016	27583	27316	26883	28150	27450	756	8300	5000	19980	50	1	15129367	4168	10.10	0.99	12	0.30	2728.00	27924.00	53900	20240126	-48.89	23700	20230726	16.24	53900	-48.89	20240126	26050	5.76	20240703	53900	-48.89	20240126	23700	16.24	20230726	2.55	N	286940	5000	756 억		328969	N	N	61	N	00	N
59	20240722	151048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	-150	5	-0.54	1188104100	42900	123.62	27700	28100	27450	36050	19450	27750	27694.73	2.17	0	-12076	28283	28016	27583	27316	26883	28150	27450	756	8300	5000	19980	50	1	15129367	4176	10.12	0.99	12	0.28	2728.00	27924.00	53900	20240126	-48.79	23700	20230726	16.46	53900	-48.79	20240126	26050	5.95	20240703	53900	-48.79	20240126	23700	16.46	20230726	2.55	N	286940	5000	756 억		328969	N	N	46	N	00	N
60	20240722	141055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27650	-100	5	-0.36	1064631050	38425	110.73	27700	28100	27450	36050	19450	27750	27706.73	2.17	0	-10437	28283	28016	27583	27316	26883	28150	27450	756	8300	5000	19980	50	1	15129367	4183	10.14	0.99	12	0.25	2728.00	27924.00	53900	20240126	-48.70	23700	20230726	16.67	53900	-48.70	20240126	26050	6.14	20240703	53900	-48.70	20240126	23700	16.67	20230726	2.55	N	286940	5000	756 억		328969	N	N	46	N	00	N
61	20240722	131049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27500	-250	5	-0.90	860064900	31011	89.36	27700	28100	27500	36050	19450	27750	27734.19	2.17	0	-8580	28283	28016	27583	27316	26883	28150	27450	756	8300	5000	19980	50	1	15129367	4161	10.08	0.98	12	0.20	2728.00	27924.00	53900	20240126	-48.98	23700	20230726	16.03	53900	-48.98	20240126	26050	5.57	20240703	53900	-48.98	20240126	23700	16.03	20230726	2.55	N	286940	5000	756 억		328969	N	N	46	N	00	N
62	20240722	121046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	0	3	0.00	662847900	23880	68.81	27700	28100	27500	36050	19450	27750	27757.45	2.17	0	-4610	28283	28016	27583	27316	26883	28150	27450	756	8300	5000	19980	50	1	15129367	4198	10.17	0.99	12	0.16	2728.00	27924.00	53900	20240126	-48.52	23700	20230726	17.09	53900	-48.52	20240126	26050	6.53	20240703	53900	-48.52	20240126	23700	17.09	20230726	2.55	N	286940	5000	756 억		328969	N	N	46	N	00	N
63	20240722	111045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27650	-100	5	-0.36	589497600	21233	61.18	27700	28100	27500	36050	19450	27750	27763.27	2.17	0	-3745	28283	28016	27583	27316	26883	28150	27450	756	8300	5000	19980	50	1	15129367	4183	10.14	0.99	12	0.14	2728.00	27924.00	53900	20240126	-48.70	23700	20230726	16.67	53900	-48.70	20240126	26050	6.14	20240703	53900	-48.70	20240126	23700	16.67	20230726	2.55	N	286940	5000	756 억		328969	N	N	46	N	00	N
64	20240722	101045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	100	2	0.36	411913250	14816	42.69	27700	28100	27500	36050	19450	27750	27801.92	2.17	0	-2880	28283	28016	27583	27316	26883	28150	27450	756	8300	5000	19980	50	1	15129367	4214	10.21	1.00	12	0.10	2728.00	27924.00	53900	20240126	-48.33	23700	20230726	17.51	53900	-48.33	20240126	26050	6.91	20240703	53900	-48.33	20240126	23700	17.51	20230726	2.55	N	286940	5000	756 억		328969	N	N	46	N	00	N
65	20240722	091048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	200	2	0.72	133714100	4833	13.93	27700	28000	27500	36050	19450	27750	27666.89	2.17	0	422	28283	28016	27583	27316	26883	28150	27450	756	8300	5000	19980	50	1	15129367	4229	10.25	1.00	12	0.03	2728.00	27924.00	53900	20240126	-48.14	23700	20230726	17.93	53900	-48.14	20240126	26050	7.29	20240703	53900	-48.14	20240126	23700	17.93	20230726	2.55	N	286940	5000	756 억		328969	N	N	46	N	00	N
66	20240719	161019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	300	2	1.09	948754350	34491	50.49	27300	27850	27150	35650	19250	27450	27507.35	2.22	0	-4507	28150	27800	27150	26800	26150	27975	26975	756	8200	5000	19760	50	1	15129367	4198	10.17	0.99	12	0.23	2728.00	27924.00	53900	20240126	-48.52	23700	20230726	17.09	53900	-48.52	20240126	26050	6.53	20240703	53900	-48.52	20240126	23700	17.09	20230726	2.55	N	286940	5000	756 억		335563	N	N	46	N	00	N
67	20240719	151031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27700	250	2	0.91	863426500	31417	45.99	27300	27800	27150	35650	19250	27450	27482.83	2.22	0	-4485	28150	27800	27150	26800	26150	27975	26975	756	8200	5000	19760	50	1	15129367	4191	10.15	0.99	12	0.21	2728.00	27924.00	53900	20240126	-48.61	23700	20230726	16.88	53900	-48.61	20240126	26050	6.33	20240703	53900	-48.61	20240126	23700	16.88	20230726	2.55	N	286940	5000	756 억		335563	N	N	28	N	00	N
68	20240719	141033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	100	2	0.36	745016250	27140	39.73	27300	27650	27150	35650	19250	27450	27450.86	2.22	0	-6000	28150	27800	27150	26800	26150	27975	26975	756	8200	5000	19760	50	1	15129367	4168	10.10	0.99	12	0.18	2728.00	27924.00	53900	20240126	-48.89	23700	20230726	16.24	53900	-48.89	20240126	26050	5.76	20240703	53900	-48.89	20240126	23700	16.24	20230726	2.55	N	286940	5000	756 억		335563	N	N	28	N	00	N
69	20240719	131024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27450	0	3	0.00	599035450	21831	31.96	27300	27650	27150	35650	19250	27450	27439.65	2.22	0	-7360	28150	27800	27150	26800	26150	27975	26975	756	8200	5000	19760	50	1	15129367	4153	10.06	0.98	12	0.14	2728.00	27924.00	53900	20240126	-49.07	23700	20230726	15.82	53900	-49.07	20240126	26050	5.37	20240703	53900	-49.07	20240126	23700	15.82	20230726	2.55	N	286940	5000	756 억		335563	N	N	28	N	00	N
70	20240719	121021	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27500	50	2	0.18	479912450	17490	25.60	27300	27650	27150	35650	19250	27450	27439.22	2.22	0	-6082	28150	27800	27150	26800	26150	27975	26975	756	8200	5000	19760	50	1	15129367	4161	10.08	0.98	12	0.12	2728.00	27924.00	53900	20240126	-48.98	23700	20230726	16.03	53900	-48.98	20240126	26050	5.57	20240703	53900	-48.98	20240126	23700	16.03	20230726	2.55	N	286940	5000	756 억		335563	N	N	28	N	00	N
71	20240719	111033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27500	50	2	0.18	395853100	14432	21.13	27300	27650	27150	35650	19250	27450	27428.77	2.22	0	-5630	28150	27800	27150	26800	26150	27975	26975	756	8200	5000	19760	50	1	15129367	4161	10.08	0.98	12	0.10	2728.00	27924.00	53900	20240126	-48.98	23700	20230726	16.03	53900	-48.98	20240126	26050	5.57	20240703	53900	-48.98	20240126	23700	16.03	20230726	2.55	N	286940	5000	756 억		335563	N	N	28	N	00	N
72	20240719	101011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27650	200	2	0.73	219460950	8024	11.75	27300	27650	27150	35650	19250	27450	27349.94	2.22	0	-2695	28150	27800	27150	26800	26150	27975	26975	756	8200	5000	19760	50	1	15129367	4183	10.14	0.99	12	0.05	2728.00	27924.00	53900	20240126	-48.70	23700	20230726	16.67	53900	-48.70	20240126	26050	6.14	20240703	53900	-48.70	20240126	23700	16.67	20230726	2.55	N	286940	5000	756 억		335563	N	N	28	N	00	N
73	20240719	091035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27400	-50	5	-0.18	27007150	989	1.45	27300	27500	27200	35650	19250	27450	27299.95	2.22	0	-390	28150	27800	27150	26800	26150	27975	26975	756	8200	5000	19760	50	1	15129367	4145	10.04	0.98	12	0.01	2728.00	27924.00	53900	20240126	-49.17	23700	20230726	15.61	53900	-49.17	20240126	26050	5.18	20240703	53900	-49.17	20240126	23700	15.61	20230726	2.55	N	286940	5000	756 억		335563	N	N	28	N	00	N
74	20240718	161013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27450	150	2	0.55	1847011950	68196	114.55	26800	27500	26500	35450	19150	27300	27083.60	2.24	0	-5012	28400	27850	27550	27000	26700	27700	26850	756	8150	5000	19650	50	1	15129367	4153	10.06	0.98	12	0.45	2728.00	27924.00	53900	20240126	-49.07	23700	20230726	15.82	53900	-49.07	20240126	26050	5.37	20240703	53900	-49.07	20240126	23700	15.82	20230726	2.62	N	286940	5000	756 억		339591	N	N	28	N	00	N
75	20240718	151023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27200	-100	5	-0.37	1757089500	64901	109.02	26800	27500	26500	35450	19150	27300	27073.38	2.24	0	-5890	28400	27850	27550	27000	26700	27700	26850	756	8150	5000	19650	50	1	15129367	4115	9.97	0.97	12	0.43	2728.00	27924.00	53900	20240126	-49.54	23700	20230726	14.77	53900	-49.54	20240126	26050	4.41	20240703	53900	-49.54	20240126	23700	14.77	20230726	2.62	N	286940	5000	756 억		339591	N	N	41	N	00	N
76	20240718	141015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27500	200	2	0.73	1551383750	57383	96.39	26800	27500	26500	35450	19150	27300	27035.60	2.24	0	-4289	28400	27850	27550	27000	26700	27700	26850	756	8150	5000	19650	50	1	15129367	4161	10.08	0.98	12	0.38	2728.00	27924.00	53900	20240126	-48.98	23700	20230726	16.03	53900	-48.98	20240126	26050	5.57	20240703	53900	-48.98	20240126	23700	16.03	20230726	2.62	N	286940	5000	756 억		339591	N	N	41	N	00	N
77	20240718	131016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27400	100	2	0.37	1346092550	49865	83.76	26800	27450	26500	35450	19150	27300	26994.74	2.24	0	-452	28400	27850	27550	27000	26700	27700	26850	756	8150	5000	19650	50	1	15129367	4145	10.04	0.98	12	0.33	2728.00	27924.00	53900	20240126	-49.17	23700	20230726	15.61	53900	-49.17	20240126	26050	5.18	20240703	53900	-49.17	20240126	23700	15.61	20230726	2.62	N	286940	5000	756 억		339591	N	N	41	N	00	N
78	20240718	121017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27300	0	3	0.00	1229485100	45593	76.58	26800	27450	26500	35450	19150	27300	26966.53	2.24	0	308	28400	27850	27550	27000	26700	27700	26850	756	8150	5000	19650	50	1	15129367	4130	10.01	0.98	12	0.30	2728.00	27924.00	53900	20240126	-49.35	23700	20230726	15.19	53900	-49.35	20240126	26050	4.80	20240703	53900	-49.35	20240126	23700	15.19	20230726	2.62	N	286940	5000	756 억		339591	N	N	41	N	00	N
79	20240718	111023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27300	0	3	0.00	1089370650	40446	67.94	26800	27450	26500	35450	19150	27300	26933.95	2.24	0	1798	28400	27850	27550	27000	26700	27700	26850	756	8150	5000	19650	50	1	15129367	4130	10.01	0.98	12	0.27	2728.00	27924.00	53900	20240126	-49.35	23700	20230726	15.19	53900	-49.35	20240126	26050	4.80	20240703	53900	-49.35	20240126	23700	15.19	20230726	2.62	N	286940	5000	756 억		339591	N	N	41	N	00	N
80	20240718	101024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27250	-50	5	-0.18	864564800	32216	54.11	26800	27300	26500	35450	19150	27300	26836.50	2.24	0	3098	28400	27850	27550	27000	26700	27700	26850	756	8150	5000	19650	50	1	15129367	4123	9.99	0.98	12	0.21	2728.00	27924.00	53900	20240126	-49.44	23700	20230726	14.98	53900	-49.44	20240126	26050	4.61	20240703	53900	-49.44	20240126	23700	14.98	20230726	2.62	N	286940	5000	756 억		339591	N	N	41	N	00	N
81	20240718	091024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26650	-650	5	-2.38	365815900	13716	23.04	26800	27050	26500	35450	19150	27300	26670.74	2.24	0	27	28400	27850	27550	27000	26700	27700	26850	756	8150	5000	19650	50	1	15129367	4032	9.77	0.95	12	0.09	2728.00	27924.00	53900	20240126	-50.56	23700	20230726	12.45	53900	-50.56	20240126	26050	2.30	20240703	53900	-50.56	20240126	23700	12.45	20230726	2.62	N	286940	5000	756 억		339591	N	N	41	N	00	N
82	20240717	161107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27300	-600	5	-2.15	1635280050	59154	94.33	27900	28100	27250	36250	19550	27900	27644.77	2.29	0	-6580	28433	28166	27933	27666	27433	28150	27650	756	8350	5000	20080	50	1	15129367	4130	10.01	0.98	12	0.39	2728.00	27924.00	53900	20240126	-49.35	23700	20230726	15.19	53900	-49.35	20240126	26050	4.80	20240703	53900	-49.35	20240126	23700	15.19	20230726	2.61	N	286940	5000	756 억		346181	N	N	41	N	00	N
83	20240717	151114	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27350	-550	5	-1.97	1517586950	54845	87.46	27900	28100	27250	36250	19550	27900	27670.47	2.29	0	-6772	28433	28166	27933	27666	27433	28150	27650	756	8350	5000	20080	50	1	15129367	4138	10.03	0.98	12	0.36	2728.00	27924.00	53900	20240126	-49.26	23700	20230726	15.40	53900	-49.26	20240126	26050	4.99	20240703	53900	-49.26	20240126	23700	15.40	20230726	2.61	N	286940	5000	756 억		346181	N	N	442	N	00	N
84	20240717	141110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27650	-250	5	-0.90	1056860400	38051	60.68	27900	28100	27550	36250	19550	27900	27774.84	2.29	0	-5417	28433	28166	27933	27666	27433	28150	27650	756	8350	5000	20080	50	1	15129367	4183	10.14	0.99	12	0.25	2728.00	27924.00	53900	20240126	-48.70	23700	20230726	16.67	53900	-48.70	20240126	26050	6.14	20240703	53900	-48.70	20240126	23700	16.67	20230726	2.61	N	286940	5000	756 억		346181	N	N	442	N	00	N
85	20240717	131108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27650	-250	5	-0.90	823453300	29601	47.20	27900	28100	27600	36250	19550	27900	27818.43	2.29	0	-2395	28433	28166	27933	27666	27433	28150	27650	756	8350	5000	20080	50	1	15129367	4183	10.14	0.99	12	0.20	2728.00	27924.00	53900	20240126	-48.70	23700	20230726	16.67	53900	-48.70	20240126	26050	6.14	20240703	53900	-48.70	20240126	23700	16.67	20230726	2.61	N	286940	5000	756 억		346181	N	N	442	N	00	N
86	20240717	121109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-100	5	-0.36	687352200	24696	39.38	27900	28100	27600	36250	19550	27900	27832.53	2.29	0	-2004	28433	28166	27933	27666	27433	28150	27650	756	8350	5000	20080	50	1	15129367	4206	10.19	1.00	12	0.16	2728.00	27924.00	53900	20240126	-48.42	23700	20230726	17.30	53900	-48.42	20240126	26050	6.72	20240703	53900	-48.42	20240126	23700	17.30	20230726	2.61	N	286940	5000	756 억		346181	N	N	442	N	00	N
87	20240717	111111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	0	3	0.00	562035050	20181	32.18	27900	28100	27600	36250	19550	27900	27849.71	2.29	0	-2166	28433	28166	27933	27666	27433	28150	27650	756	8350	5000	20080	50	1	15129367	4221	10.23	1.00	12	0.13	2728.00	27924.00	53900	20240126	-48.24	23700	20230726	17.72	53900	-48.24	20240126	26050	7.10	20240703	53900	-48.24	20240126	23700	17.72	20230726	2.61	N	286940	5000	756 억		346181	N	N	442	N	00	N
88	20240717	101113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	-50	5	-0.18	298810850	10699	17.06	27900	28100	27700	36250	19550	27900	27928.86	2.29	0	-2349	28433	28166	27933	27666	27433	28150	27650	756	8350	5000	20080	50	1	15129367	4214	10.21	1.00	12	0.07	2728.00	27924.00	53900	20240126	-48.33	23700	20230726	17.51	53900	-48.33	20240126	26050	6.91	20240703	53900	-48.33	20240126	23700	17.51	20230726	2.61	N	286940	5000	756 억		346181	N	N	442	N	00	N
89	20240717	090906	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	50	2	0.18	34350100	1232	1.96	27900	28000	27700	36250	19550	27900	27881.57	2.29	0	-256	28433	28166	27933	27666	27433	28150	27650	756	8350	5000	20080	50	1	15129367	4229	10.25	1.00	12	0.01	2728.00	27924.00	53900	20240126	-48.14	23700	20230726	17.93	53900	-48.14	20240126	26050	7.29	20240703	53900	-48.14	20240126	23700	17.93	20230726	2.61	N	286940	5000	756 억		346181	N	N	442	N	00	N
90	20240716	161111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	0	3	0.00	1750699350	62576	133.44	27900	28200	27700	36250	19550	27900	27977.17	2.24	0	6720	28633	28266	27933	27566	27233	28100	27400	756	8350	5000	20080	50	1	15129367	4221	10.23	1.00	12	0.41	2728.00	27924.00	53900	20240126	-48.24	23550	20230710	18.47	53900	-48.24	20240126	26050	7.10	20240703	53900	-48.24	20240126	23700	17.72	20230726	2.57	N	286940	5000	756 억		339416	N	N	442	N	00	N
91	20240716	151124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-100	5	-0.36	1603950250	57297	122.19	27900	28200	27800	36250	19550	27900	27993.62	2.24	0	7327	28633	28266	27933	27566	27233	28100	27400	756	8350	5000	20080	50	1	15129367	4206	10.19	1.00	12	0.38	2728.00	27924.00	53900	20240126	-48.42	23550	20230710	18.05	53900	-48.42	20240126	26050	6.72	20240703	53900	-48.42	20240126	23700	17.30	20230726	2.57	N	286940	5000	756 억		339416	N	N	29	N	00	N
92	20240716	141118	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	100	2	0.36	1371570100	48967	104.42	27900	28200	27850	36250	19550	27900	28010.09	2.24	0	7888	28633	28266	27933	27566	27233	28100	27400	756	8350	5000	20080	50	1	15129367	4236	10.26	1.00	12	0.32	2728.00	27924.00	53900	20240126	-48.05	23550	20230710	18.90	53900	-48.05	20240126	26050	7.49	20240703	53900	-48.05	20240126	23700	18.14	20230726	2.57	N	286940	5000	756 억		339416	N	N	29	N	00	N
93	20240716	131119	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28100	200	2	0.72	1035164050	36947	78.79	27900	28200	27850	36250	19550	27900	28017.54	2.24	0	5436	28633	28266	27933	27566	27233	28100	27400	756	8350	5000	20080	50	1	15129367	4251	10.30	1.01	12	0.24	2728.00	27924.00	53900	20240126	-47.87	23550	20230710	19.32	53900	-47.87	20240126	26050	7.87	20240703	53900	-47.87	20240126	23700	18.57	20230726	2.57	N	286940	5000	756 억		339416	N	N	29	N	00	N
94	20240716	121116	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	150	2	0.54	903263800	32257	68.79	27900	28200	27850	36250	19550	27900	28002.10	2.24	0	6202	28633	28266	27933	27566	27233	28100	27400	756	8350	5000	20080	50	1	15129367	4244	10.28	1.00	12	0.21	2728.00	27924.00	53900	20240126	-47.96	23550	20230710	19.11	53900	-47.96	20240126	26050	7.68	20240703	53900	-47.96	20240126	23700	18.35	20230726	2.57	N	286940	5000	756 억		339416	N	N	29	N	00	N
95	20240716	111118	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	100	2	0.36	782271150	27949	59.60	27900	28200	27850	36250	19550	27900	27989.24	2.24	0	5990	28633	28266	27933	27566	27233	28100	27400	756	8350	5000	20080	50	1	15129367	4236	10.26	1.00	12	0.18	2728.00	27924.00	53900	20240126	-48.05	23550	20230710	18.90	53900	-48.05	20240126	26050	7.49	20240703	53900	-48.05	20240126	23700	18.14	20230726	2.57	N	286940	5000	756 억		339416	N	N	29	N	00	N
96	20240716	101118	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	50	2	0.18	491705600	17545	37.41	27900	28200	27900	36250	19550	27900	28025.40	2.24	0	2131	28633	28266	27933	27566	27233	28100	27400	756	8350	5000	20080	50	1	15129367	4229	10.25	1.00	12	0.12	2728.00	27924.00	53900	20240126	-48.14	23550	20230710	18.68	53900	-48.14	20240126	26050	7.29	20240703	53900	-48.14	20240126	23700	17.93	20230726	2.57	N	286940	5000	756 억		339416	N	N	29	N	00	N
97	20240716	091117	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	100	2	0.36	62083850	2218	4.73	27900	28100	27900	36250	19550	27900	27990.92	2.24	0	-891	28633	28266	27933	27566	27233	28100	27400	756	8350	5000	20080	50	1	15129367	4236	10.26	1.00	12	0.01	2728.00	27924.00	53900	20240126	-48.05	23550	20230710	18.90	53900	-48.05	20240126	26050	7.49	20240703	53900	-48.05	20240126	23700	18.14	20230726	2.57	N	286940	5000	756 억		339416	N	N	29	N	00	N
98	20240715	161059	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	100	2	0.36	1298998400	46476	67.20	28150	28300	27600	36100	19500	27800	27950.49	2.29	0	-6990	28833	28316	27883	27366	26933	28575	27625	756	8300	5000	20010	50	1	15129367	4221	10.23	1.00	12	0.31	2728.00	27924.00	53900	20240126	-48.24	23550	20230710	18.47	53900	-48.24	20240126	26050	7.10	20240703	53900	-48.24	20240126	23700	17.72	20230726	2.58	N	286940	5000	756 억		346382	N	N	29	N	00	N
99	20240715	151107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	100	2	0.36	1173370350	41975	60.69	28150	28300	27600	36100	19500	27800	27954.03	2.29	0	-7042	28833	28316	27883	27366	26933	28575	27625	756	8300	5000	20010	50	1	15129367	4221	10.23	1.00	12	0.28	2728.00	27924.00	53900	20240126	-48.24	23550	20230710	18.47	53900	-48.24	20240126	26050	7.10	20240703	53900	-48.24	20240126	23700	17.72	20230726	2.58	N	286940	5000	756 억		346382	N	N	65	N	00	N
100	20240715	141104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	250	2	0.90	999935750	35781	51.74	28150	28300	27600	36100	19500	27800	27946.00	2.29	0	-5302	28833	28316	27883	27366	26933	28575	27625	756	8300	5000	20010	50	1	15129367	4244	10.28	1.00	12	0.24	2728.00	27924.00	53900	20240126	-47.96	23550	20230710	19.11	53900	-47.96	20240126	26050	7.68	20240703	53900	-47.96	20240126	23700	18.35	20230726	2.58	N	286940	5000	756 억		346382	N	N	65	N	00	N
101	20240715	131107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	150	2	0.54	885836850	31709	45.85	28150	28300	27600	36100	19500	27800	27936.45	2.29	0	-4914	28833	28316	27883	27366	26933	28575	27625	756	8300	5000	20010	50	1	15129367	4229	10.25	1.00	12	0.21	2728.00	27924.00	53900	20240126	-48.14	23550	20230710	18.68	53900	-48.14	20240126	26050	7.29	20240703	53900	-48.14	20240126	23700	17.93	20230726	2.58	N	286940	5000	756 억		346382	N	N	65	N	00	N
102	20240715	121106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	100	2	0.36	764734950	27377	39.59	28150	28300	27600	36100	19500	27800	27933.48	2.29	0	-4725	28833	28316	27883	27366	26933	28575	27625	756	8300	5000	20010	50	1	15129367	4221	10.23	1.00	12	0.18	2728.00	27924.00	53900	20240126	-48.24	23550	20230710	18.47	53900	-48.24	20240126	26050	7.10	20240703	53900	-48.24	20240126	23700	17.72	20230726	2.58	N	286940	5000	756 억		346382	N	N	65	N	00	N
103	20240715	111106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	0	3	0.00	700503600	25072	36.25	28150	28300	27600	36100	19500	27800	27939.68	2.29	0	-4570	28833	28316	27883	27366	26933	28575	27625	756	8300	5000	20010	50	1	15129367	4206	10.19	1.00	12	0.17	2728.00	27924.00	53900	20240126	-48.42	23550	20230710	18.05	53900	-48.42	20240126	26050	6.72	20240703	53900	-48.42	20240126	23700	17.30	20230726	2.58	N	286940	5000	756 억		346382	N	N	65	N	00	N
104	20240715	101104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27700	-100	5	-0.36	548359200	19580	28.31	28150	28300	27700	36100	19500	27800	28006.09	2.29	0	-5038	28833	28316	27883	27366	26933	28575	27625	756	8300	5000	20010	50	1	15129367	4191	10.15	0.99	12	0.13	2728.00	27924.00	53900	20240126	-48.61	23550	20230710	17.62	53900	-48.61	20240126	26050	6.33	20240703	53900	-48.61	20240126	23700	16.88	20230726	2.58	N	286940	5000	756 억		346382	N	N	65	N	00	N
105	20240715	091106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28250	450	2	1.62	215850950	7664	11.08	28150	28300	28050	36100	19500	27800	28164.27	2.29	0	345	28833	28316	27883	27366	26933	28575	27625	756	8300	5000	20010	50	1	15129367	4274	10.36	1.01	12	0.05	2728.00	27924.00	53900	20240126	-47.59	23550	20230710	19.96	53900	-47.59	20240126	26050	8.45	20240703	53900	-47.59	20240126	23700	19.20	20230726	2.58	N	286940	5000	756 억		346382	N	N	65	N	00	N
106	20240712	161057	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	200	2	0.72	1912323200	68977	39.10	27700	28400	27450	35850	19350	27600	27723.96	2.42	0	-23203	29266	28432	27616	26782	25966	28850	27200	756	8250	5000	19870	50	1	15129367	4206	10.19	1.00	12	0.46	2728.00	27924.00	53900	20240126	-48.42	23550	20230710	18.05	53900	-48.42	20240126	26050	6.72	20240703	53900	-48.42	20240126	23700	17.30	20230726	2.59	N	286940	5000	756 억		366863	N	N	65	N	00	N
107	20240712	151104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	150	2	0.54	1824711050	65818	37.31	27700	28400	27450	35850	19350	27600	27723.68	2.42	0	-22719	29266	28432	27616	26782	25966	28850	27200	756	8250	5000	19870	50	1	15129367	4198	10.17	0.99	12	0.44	2728.00	27924.00	53900	20240126	-48.52	23550	20230710	17.83	53900	-48.52	20240126	26050	6.53	20240703	53900	-48.52	20240126	23700	17.09	20230726	2.59	N	286940	5000	756 억		366863	N	N	82	N	00	N
108	20240712	141107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	0	3	0.00	1512326450	54538	30.91	27700	28400	27450	35850	19350	27600	27729.89	2.42	0	-19611	29266	28432	27616	26782	25966	28850	27200	756	8250	5000	19870	50	1	15129367	4176	10.12	0.99	12	0.36	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	26050	5.95	20240703	53900	-48.79	20240126	23700	16.46	20230726	2.59	N	286940	5000	756 억		366863	N	N	82	N	00	N
109	20240712	131101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27700	100	2	0.36	1350254400	48672	27.59	27700	28400	27450	35850	19350	27600	27742.05	2.42	0	-15819	29266	28432	27616	26782	25966	28850	27200	756	8250	5000	19870	50	1	15129367	4191	10.15	0.99	12	0.32	2728.00	27924.00	53900	20240126	-48.61	23550	20230710	17.62	53900	-48.61	20240126	26050	6.33	20240703	53900	-48.61	20240126	23700	16.88	20230726	2.59	N	286940	5000	756 억		366863	N	N	82	N	00	N
110	20240712	121102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	0	3	0.00	1246262350	44908	25.45	27700	28400	27450	35850	19350	27600	27751.61	2.42	0	-13723	29266	28432	27616	26782	25966	28850	27200	756	8250	5000	19870	50	1	15129367	4176	10.12	0.99	12	0.30	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	26050	5.95	20240703	53900	-48.79	20240126	23700	16.46	20230726	2.59	N	286940	5000	756 억		366863	N	N	82	N	00	N
111	20240712	111059	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27650	50	2	0.18	1151751800	41486	23.51	27700	28400	27450	35850	19350	27600	27762.61	2.42	0	-11478	29266	28432	27616	26782	25966	28850	27200	756	8250	5000	19870	50	1	15129367	4183	10.14	0.99	12	0.27	2728.00	27924.00	53900	20240126	-48.70	23550	20230710	17.41	53900	-48.70	20240126	26050	6.14	20240703	53900	-48.70	20240126	23700	16.67	20230726	2.59	N	286940	5000	756 억		366863	N	N	82	N	00	N
112	20240712	101100	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	150	2	0.54	915363050	32910	18.65	27700	28400	27450	35850	19350	27600	27814.44	2.42	0	-8008	29266	28432	27616	26782	25966	28850	27200	756	8250	5000	19870	50	1	15129367	4198	10.17	0.99	12	0.22	2728.00	27924.00	53900	20240126	-48.52	23550	20230710	17.83	53900	-48.52	20240126	26050	6.53	20240703	53900	-48.52	20240126	23700	17.09	20230726	2.59	N	286940	5000	756 억		366863	N	N	82	N	00	N
113	20240712	091057	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	200	2	0.72	216348850	7832	4.44	27700	27800	27450	35850	19350	27600	27623.85	2.42	0	-3935	29266	28432	27616	26782	25966	28850	27200	756	8250	5000	19870	50	1	15129367	4206	10.19	1.00	12	0.05	2728.00	27924.00	53900	20240126	-48.42	23550	20230710	18.05	53900	-48.42	20240126	26050	6.72	20240703	53900	-48.42	20240126	23700	17.30	20230726	2.59	N	286940	5000	756 억		366863	N	N	82	N	00	N
114	20240711	161053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	800	2	2.99	4903795000	176139	499.18	26850	28450	26800	34800	18800	26800	27840.49	2.66	0	-37088	27166	26982	26716	26532	26266	26850	26400	756	8000	5000	19290	50	1	15129367	4176	10.12	0.99	12	1.16	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	26050	5.95	20240703	53900	-48.79	20240126	23700	16.46	20230726	2.59	N	286940	5000	756 억		402126	N	N	82	N	00	N
115	20240711	151059	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27450	650	2	2.43	4654073100	167079	473.50	26850	28450	26800	34800	18800	26800	27855.52	2.66	0	-32355	27166	26982	26716	26532	26266	26850	26400	756	8000	5000	19290	50	1	15129367	4153	10.06	0.98	12	1.10	2728.00	27924.00	53900	20240126	-49.07	23550	20230710	16.56	53900	-49.07	20240126	26050	5.37	20240703	53900	-49.07	20240126	23700	15.82	20230726	2.59	N	286940	5000	756 억		402126	N	N	56	N	00	N
116	20240711	141100	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	750	2	2.80	4420079550	158561	449.36	26850	28450	26800	34800	18800	26800	27876.21	2.66	0	-27050	27166	26982	26716	26532	26266	26850	26400	756	8000	5000	19290	50	1	15129367	4168	10.10	0.99	12	1.05	2728.00	27924.00	53900	20240126	-48.89	23550	20230710	16.99	53900	-48.89	20240126	26050	5.76	20240703	53900	-48.89	20240126	23700	16.24	20230726	2.59	N	286940	5000	756 억		402126	N	N	56	N	00	N
117	20240711	131058	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27450	650	2	2.43	4252372900	152455	432.06	26850	28450	26800	34800	18800	26800	27892.64	2.66	0	-25651	27166	26982	26716	26532	26266	26850	26400	756	8000	5000	19290	50	1	15129367	4153	10.06	0.98	12	1.01	2728.00	27924.00	53900	20240126	-49.07	23550	20230710	16.56	53900	-49.07	20240126	26050	5.37	20240703	53900	-49.07	20240126	23700	15.82	20230726	2.59	N	286940	5000	756 억		402126	N	N	56	N	00	N
118	20240711	121057	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27700	900	2	3.36	3949979750	141487	400.97	26850	28450	26800	34800	18800	26800	27917.62	2.66	0	-20708	27166	26982	26716	26532	26266	26850	26400	756	8000	5000	19290	50	1	15129367	4191	10.15	0.99	12	0.94	2728.00	27924.00	53900	20240126	-48.61	23550	20230710	17.62	53900	-48.61	20240126	26050	6.33	20240703	53900	-48.61	20240126	23700	16.88	20230726	2.59	N	286940	5000	756 억		402126	N	N	56	N	00	N
119	20240711	111053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27700	900	2	3.36	3725740450	133394	378.04	26850	28450	26800	34800	18800	26800	27930.35	2.66	0	-15177	27166	26982	26716	26532	26266	26850	26400	756	8000	5000	19290	50	1	15129367	4191	10.15	0.99	12	0.88	2728.00	27924.00	53900	20240126	-48.61	23550	20230710	17.62	53900	-48.61	20240126	26050	6.33	20240703	53900	-48.61	20240126	23700	16.88	20230726	2.59	N	286940	5000	756 억		402126	N	N	56	N	00	N
120	20240711	101056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	1200	2	4.48	3197232500	114395	324.19	26850	28450	26800	34800	18800	26800	27949.06	2.66	0	-8606	27166	26982	26716	26532	26266	26850	26400	756	8000	5000	19290	50	1	15129367	4236	10.26	1.00	12	0.76	2728.00	27924.00	53900	20240126	-48.05	23550	20230710	18.90	53900	-48.05	20240126	26050	7.49	20240703	53900	-48.05	20240126	23700	18.14	20230726	2.59	N	286940	5000	756 억		402126	N	N	56	N	00	N
121	20240711	091053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	800	2	2.99	315757000	11540	32.70	26850	27700	26800	34800	18800	26800	27361.96	2.66	0	-327	27166	26982	26716	26532	26266	26850	26400	756	8000	5000	19290	50	1	15129367	4176	10.12	0.99	12	0.08	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	26050	5.95	20240703	53900	-48.79	20240126	23700	16.46	20230726	2.59	N	286940	5000	756 억		402126	N	N	56	N	00	N
122	20240710	161048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26800	50	2	0.19	930085600	34834	119.22	26900	26900	26450	34750	18750	26750	26700.51	2.67	0	-1696	27050	26900	26750	26600	26450	26900	26600	756	8000	5000	19260	50	1	15129367	4055	9.82	0.96	12	0.23	2728.00	27924.00	53900	20240126	-50.28	23550	20230710	13.80	53900	-50.28	20240126	26050	2.88	20240703	53900	-50.28	20240126	23550	13.80	20230710	2.59	N	286940	5000	756 억		403641	N	N	56	N	00	N
123	20240710	151053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26800	50	2	0.19	892721550	33440	114.45	26900	26900	26450	34750	18750	26750	26696.22	2.67	0	-2335	27050	26900	26750	26600	26450	26900	26600	756	8000	5000	19260	50	1	15129367	4055	9.82	0.96	12	0.22	2728.00	27924.00	53900	20240126	-50.28	23550	20230710	13.80	53900	-50.28	20240126	26050	2.88	20240703	53900	-50.28	20240126	23550	13.80	20230710	2.59	N	286940	5000	756 억		403641	N	N	45	N	00	N
124	20240710	141053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26800	50	2	0.19	749170650	28077	96.09	26900	26900	26450	34750	18750	26750	26682.72	2.67	0	-4574	27050	26900	26750	26600	26450	26900	26600	756	8000	5000	19260	50	1	15129367	4055	9.82	0.96	12	0.19	2728.00	27924.00	53900	20240126	-50.28	23550	20230710	13.80	53900	-50.28	20240126	26050	2.88	20240703	53900	-50.28	20240126	23550	13.80	20230710	2.59	N	286940	5000	756 억		403641	N	N	45	N	00	N
125	20240710	131052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26700	-50	5	-0.19	658711500	24688	84.50	26900	26900	26450	34750	18750	26750	26681.44	2.67	0	-5459	27050	26900	26750	26600	26450	26900	26600	756	8000	5000	19260	50	1	15129367	4040	9.79	0.96	12	0.16	2728.00	27924.00	53900	20240126	-50.46	23550	20230710	13.38	53900	-50.46	20240126	26050	2.50	20240703	53900	-50.46	20240126	23550	13.38	20230710	2.59	N	286940	5000	756 억		403641	N	N	45	N	00	N
126	20240710	121050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26750	0	3	0.00	565939200	21219	72.62	26900	26900	26450	34750	18750	26750	26671.34	2.67	0	-6799	27050	26900	26750	26600	26450	26900	26600	756	8000	5000	19260	50	1	15129367	4047	9.81	0.96	12	0.14	2728.00	27924.00	53900	20240126	-50.37	23550	20230710	13.59	53900	-50.37	20240126	26050	2.69	20240703	53900	-50.37	20240126	23550	13.59	20230710	2.59	N	286940	5000	756 억		403641	N	N	45	N	00	N
127	20240710	111052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26750	0	3	0.00	416042850	15606	53.41	26900	26900	26450	34750	18750	26750	26659.16	2.67	0	-7695	27050	26900	26750	26600	26450	26900	26600	756	8000	5000	19260	50	1	15129367	4047	9.81	0.96	12	0.10	2728.00	27924.00	53900	20240126	-50.37	23550	20230710	13.59	53900	-50.37	20240126	26050	2.69	20240703	53900	-50.37	20240126	23550	13.59	20230710	2.59	N	286940	5000	756 억		403641	N	N	45	N	00	N
128	20240710	101047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26800	50	2	0.19	367334200	13785	47.18	26900	26900	26450	34750	18750	26750	26647.38	2.67	0	-6652	27050	26900	26750	26600	26450	26900	26600	756	8000	5000	19260	50	1	15129367	4055	9.82	0.96	12	0.09	2728.00	27924.00	53900	20240126	-50.28	23550	20230710	13.80	53900	-50.28	20240126	26050	2.88	20240703	53900	-50.28	20240126	23550	13.80	20230710	2.59	N	286940	5000	756 억		403641	N	N	45	N	00	N
129	20240710	091053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26750	0	3	0.00	44968750	1678	5.74	26900	26900	26700	34750	18750	26750	26799.02	2.67	0	-1121	27050	26900	26750	26600	26450	26900	26600	756	8000	5000	19260	50	1	15129367	4047	9.81	0.96	12	0.01	2728.00	27924.00	53900	20240126	-50.37	23550	20230710	13.59	53900	-50.37	20240126	26050	2.69	20240703	53900	-50.37	20240126	23550	13.59	20230710	2.59	N	286940	5000	756 억		403641	N	N	45	N	00	N
130	20240709	161045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26750	0	3	0.00	780446800	29193	101.84	26750	26900	26600	34750	18750	26750	26734.04	2.72	0	-8071	27050	26900	26650	26500	26250	26975	26575	756	8000	5000	19260	50	1	15129367	4047	9.81	0.96	12	0.19	2728.00	27924.00	53900	20240126	-50.37	23550	20230710	13.59	53900	-50.37	20240126	26050	2.69	20240703	53900	-50.37	20240126	23550	13.59	20230710	2.60	N	286940	5000	756 억		411696	N	N	45	N	00	N
131	20240709	151052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26750	0	3	0.00	752833950	28161	98.24	26750	26900	26600	34750	18750	26750	26733.21	2.72	0	-7624	27050	26900	26650	26500	26250	26975	26575	756	8000	5000	19260	50	1	15129367	4047	9.81	0.96	12	0.19	2728.00	27924.00	53900	20240126	-50.37	23550	20230710	13.59	53900	-50.37	20240126	26050	2.69	20240703	53900	-50.37	20240126	23550	13.59	20230710	2.60	N	286940	5000	756 억		411696	N	N	89	N	00	N
132	20240709	141051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26750	0	3	0.00	658286450	24627	85.91	26750	26900	26600	34750	18750	26750	26730.27	2.72	0	-4821	27050	26900	26650	26500	26250	26975	26575	756	8000	5000	19260	50	1	15129367	4047	9.81	0.96	12	0.16	2728.00	27924.00	53900	20240126	-50.37	23550	20230710	13.59	53900	-50.37	20240126	26050	2.69	20240703	53900	-50.37	20240126	23550	13.59	20230710	2.60	N	286940	5000	756 억		411696	N	N	89	N	00	N
133	20240709	131054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26800	50	2	0.19	469814400	17582	61.34	26750	26900	26600	34750	18750	26750	26721.33	2.72	0	-2855	27050	26900	26650	26500	26250	26975	26575	756	8000	5000	19260	50	1	15129367	4055	9.82	0.96	12	0.12	2728.00	27924.00	53900	20240126	-50.28	23550	20230710	13.80	53900	-50.28	20240126	26050	2.88	20240703	53900	-50.28	20240126	23550	13.80	20230710	2.60	N	286940	5000	756 억		411696	N	N	89	N	00	N
134	20240709	121055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26800	50	2	0.19	402684250	15073	52.58	26750	26900	26600	34750	18750	26750	26715.60	2.72	0	-2608	27050	26900	26650	26500	26250	26975	26575	756	8000	5000	19260	50	1	15129367	4055	9.82	0.96	12	0.10	2728.00	27924.00	53900	20240126	-50.28	23550	20230710	13.80	53900	-50.28	20240126	26050	2.88	20240703	53900	-50.28	20240126	23550	13.80	20230710	2.60	N	286940	5000	756 억		411696	N	N	89	N	00	N
135	20240709	111056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26800	50	2	0.19	328273400	12292	42.88	26750	26900	26600	34750	18750	26750	26706.26	2.72	0	-1382	27050	26900	26650	26500	26250	26975	26575	756	8000	5000	19260	50	1	15129367	4055	9.82	0.96	12	0.08	2728.00	27924.00	53900	20240126	-50.28	23550	20230710	13.80	53900	-50.28	20240126	26050	2.88	20240703	53900	-50.28	20240126	23550	13.80	20230710	2.60	N	286940	5000	756 억		411696	N	N	89	N	00	N
136	20240709	101052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26650	-100	5	-0.37	244008500	9141	31.89	26750	26900	26600	34750	18750	26750	26693.85	2.72	0	-138	27050	26900	26650	26500	26250	26975	26575	756	8000	5000	19260	50	1	15129367	4032	9.77	0.95	12	0.06	2728.00	27924.00	53900	20240126	-50.56	23550	20230710	13.16	53900	-50.56	20240126	26050	2.30	20240703	53900	-50.56	20240126	23550	13.16	20230710	2.60	N	286940	5000	756 억		411696	N	N	89	N	00	N
137	20240709	091049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	150	2	0.56	20964150	783	2.73	26750	26900	26700	34750	18750	26750	26774.14	2.72	0	-45	27050	26900	26650	26500	26250	26975	26575	756	8000	5000	19260	50	1	15129367	4070	9.86	0.96	12	0.01	2728.00	27924.00	53900	20240126	-50.09	23550	20230710	14.23	53900	-50.09	20240126	26050	3.26	20240703	53900	-50.09	20240126	23550	14.23	20230710	2.60	N	286940	5000	756 억		411696	N	N	89	N	00	N
138	20240708	161042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26750	400	2	1.52	757968750	28518	61.45	26400	26800	26400	34250	18450	26350	26571.67	2.65	0	11188	26850	26600	26400	26150	25950	26500	26050	756	7900	5000	18970	50	1	15129367	4047	9.81	0.96	12	0.19	2728.00	27924.00	53900	20240126	-50.37	23550	20230710	13.59	53900	-50.37	20240126	26050	2.69	20240703	53900	-50.37	20240126	23550	13.59	20230710	2.61	N	286940	5000	756 억		400599	N	N	89	N	00	N
139	20240708	151044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26650	300	2	1.14	680150550	25608	55.18	26400	26800	26400	34250	18450	26350	26560.08	2.65	0	10029	26850	26600	26400	26150	25950	26500	26050	756	7900	5000	18970	50	1	15129367	4032	9.77	0.95	12	0.17	2728.00	27924.00	53900	20240126	-50.56	23550	20230710	13.16	53900	-50.56	20240126	26050	2.30	20240703	53900	-50.56	20240126	23550	13.16	20230710	2.61	N	286940	5000	756 억		400599	N	N	104	N	00	N
140	20240708	141047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26750	400	2	1.52	643230750	24224	52.20	26400	26800	26400	34250	18450	26350	26553.45	2.65	0	9252	26850	26600	26400	26150	25950	26500	26050	756	7900	5000	18970	50	1	15129367	4047	9.81	0.96	12	0.16	2728.00	27924.00	53900	20240126	-50.37	23550	20230710	13.59	53900	-50.37	20240126	26050	2.69	20240703	53900	-50.37	20240126	23550	13.59	20230710	2.61	N	286940	5000	756 억		400599	N	N	104	N	00	N
141	20240708	131042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26650	300	2	1.14	538623550	20309	43.76	26400	26650	26400	34250	18450	26350	26521.42	2.65	0	8564	26850	26600	26400	26150	25950	26500	26050	756	7900	5000	18970	50	1	15129367	4032	9.77	0.95	12	0.13	2728.00	27924.00	53900	20240126	-50.56	23550	20230710	13.16	53900	-50.56	20240126	26050	2.30	20240703	53900	-50.56	20240126	23550	13.16	20230710	2.61	N	286940	5000	756 억		400599	N	N	104	N	00	N
142	20240708	121044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26550	200	2	0.76	462893700	17462	37.63	26400	26650	26400	34250	18450	26350	26508.63	2.65	0	6405	26850	26600	26400	26150	25950	26500	26050	756	7900	5000	18970	50	1	15129367	4017	9.73	0.95	12	0.12	2728.00	27924.00	53900	20240126	-50.74	23550	20230710	12.74	53900	-50.74	20240126	26050	1.92	20240703	53900	-50.74	20240126	23550	12.74	20230710	2.61	N	286940	5000	756 억		400599	N	N	104	N	00	N
143	20240708	111041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26500	150	2	0.57	412931000	15578	33.57	26400	26650	26400	34250	18450	26350	26507.32	2.65	0	6050	26850	26600	26400	26150	25950	26500	26050	756	7900	5000	18970	50	1	15129367	4009	9.71	0.95	12	0.10	2728.00	27924.00	53900	20240126	-50.83	23550	20230710	12.53	53900	-50.83	20240126	26050	1.73	20240703	53900	-50.83	20240126	23550	12.53	20230710	2.61	N	286940	5000	756 억		400599	N	N	104	N	00	N
144	20240708	101042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26500	150	2	0.57	261976100	9886	21.30	26400	26600	26400	34250	18450	26350	26499.71	2.65	0	2664	26850	26600	26400	26150	25950	26500	26050	756	7900	5000	18970	50	1	15129367	4009	9.71	0.95	12	0.07	2728.00	27924.00	53900	20240126	-50.83	23550	20230710	12.53	53900	-50.83	20240126	26050	1.73	20240703	53900	-50.83	20240126	23550	12.53	20230710	2.61	N	286940	5000	756 억		400599	N	N	104	N	00	N
145	20240708	091041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26600	250	2	0.95	87444700	3303	7.12	26400	26600	26400	34250	18450	26350	26474.33	2.65	0	1017	26850	26600	26400	26150	25950	26500	26050	756	7900	5000	18970	50	1	15129367	4024	9.75	0.95	12	0.02	2728.00	27924.00	53900	20240126	-50.65	23550	20230710	12.95	53900	-50.65	20240126	26050	2.11	20240703	53900	-50.65	20240126	23550	12.95	20230710	2.61	N	286940	5000	756 억		400599	N	N	104	N	00	N
146	20240705	161037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26350	100	2	0.38	1215202900	46119	121.08	26600	26650	26200	34100	18400	26250	26349.29	2.62	0	132	26950	26600	26350	26000	25750	26775	26175	756	7850	5000	18900	50	1	15129367	3987	9.66	0.94	12	0.30	2728.00	27924.00	53900	20240126	-51.11	23550	20230710	11.89	53900	-51.11	20240126	26050	1.15	20240703	53900	-51.11	20240126	23550	11.89	20230710	2.62	N	286940	5000	756 억		396222	N	N	104	N	00	N
147	20240705	151040	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26400	150	2	0.57	1179684550	44772	117.54	26600	26650	26200	34100	18400	26250	26348.71	2.62	0	-244	26950	26600	26350	26000	25750	26775	26175	756	7850	5000	18900	50	1	15129367	3994	9.68	0.95	12	0.30	2728.00	27924.00	53900	20240126	-51.02	23550	20230710	12.10	53900	-51.02	20240126	26050	1.34	20240703	53900	-51.02	20240126	23550	12.10	20230710	2.62	N	286940	5000	756 억		396222	N	N	56	N	00	N
148	20240705	141042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26350	100	2	0.38	1054623150	40030	105.09	26600	26650	26200	34100	18400	26250	26345.82	2.62	0	-1184	26950	26600	26350	26000	25750	26775	26175	756	7850	5000	18900	50	1	15129367	3987	9.66	0.94	12	0.26	2728.00	27924.00	53900	20240126	-51.11	23550	20230710	11.89	53900	-51.11	20240126	26050	1.15	20240703	53900	-51.11	20240126	23550	11.89	20230710	2.62	N	286940	5000	756 억		396222	N	N	56	N	00	N
149	20240705	131039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26350	100	2	0.38	867465700	32918	86.42	26600	26650	26200	34100	18400	26250	26352.32	2.62	0	-2563	26950	26600	26350	26000	25750	26775	26175	756	7850	5000	18900	50	1	15129367	3987	9.66	0.94	12	0.22	2728.00	27924.00	53900	20240126	-51.11	23550	20230710	11.89	53900	-51.11	20240126	26050	1.15	20240703	53900	-51.11	20240126	23550	11.89	20230710	2.62	N	286940	5000	756 억		396222	N	N	56	N	00	N
150	20240705	121040	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26250	0	3	0.00	703489650	26680	70.04	26600	26650	26200	34100	18400	26250	26367.68	2.62	0	-1691	26950	26600	26350	26000	25750	26775	26175	756	7850	5000	18900	50	1	15129367	3971	9.62	0.94	12	0.18	2728.00	27924.00	53900	20240126	-51.30	23550	20230710	11.46	53900	-51.30	20240126	26050	0.77	20240703	53900	-51.30	20240126	23550	11.46	20230710	2.62	N	286940	5000	756 억		396222	N	N	56	N	00	N
151	20240705	111036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26300	50	2	0.19	571539200	21657	56.86	26600	26650	26200	34100	18400	26250	26390.51	2.62	0	-472	26950	26600	26350	26000	25750	26775	26175	756	7850	5000	18900	50	1	15129367	3979	9.64	0.94	12	0.14	2728.00	27924.00	53900	20240126	-51.21	23550	20230710	11.68	53900	-51.21	20240126	26050	0.96	20240703	53900	-51.21	20240126	23550	11.68	20230710	2.62	N	286940	5000	756 억		396222	N	N	56	N	00	N
152	20240705	101037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26450	200	2	0.76	339332150	12825	33.67	26600	26650	26300	34100	18400	26250	26458.66	2.62	0	3413	26950	26600	26350	26000	25750	26775	26175	756	7850	5000	18900	50	1	15129367	4002	9.70	0.95	12	0.08	2728.00	27924.00	53900	20240126	-50.93	23550	20230710	12.31	53900	-50.93	20240126	26050	1.54	20240703	53900	-50.93	20240126	23550	12.31	20230710	2.62	N	286940	5000	756 억		396222	N	N	56	N	00	N
153	20240705	091039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26450	200	2	0.76	24450250	925	2.43	26600	26600	26300	34100	18400	26250	26432.90	2.62	0	-339	26950	26600	26350	26000	25750	26775	26175	756	7850	5000	18900	50	1	15129367	4002	9.70	0.95	12	0.01	2728.00	27924.00	53900	20240126	-50.93	23550	20230710	12.31	53900	-50.93	20240126	26050	1.54	20240703	53900	-50.93	20240126	23550	12.31	20230710	2.62	N	286940	5000	756 억		396222	N	N	56	N	00	N
154	20240704	161032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26250	-50	5	-0.19	1001278100	37867	69.42	26100	26700	26100	34150	18450	26300	26442.84	2.57	0	7934	26800	26550	26300	26050	25800	26425	25925	756	7850	5000	18930	50	1	15129367	3971	9.62	0.94	12	0.25	2728.00	27924.00	53900	20240126	-51.30	23550	20230710	11.46	53900	-51.30	20240126	26050	0.77	20240703	53900	-51.30	20240126	23550	11.46	20230710	2.61	N	286940	5000	756 억		388304	N	N	56	N	00	N
155	20240704	151037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26350	50	2	0.19	941567450	35594	65.25	26100	26700	26100	34150	18450	26300	26453.07	2.57	0	7958	26800	26550	26300	26050	25800	26425	25925	756	7850	5000	18930	50	1	15129367	3987	9.66	0.94	12	0.24	2728.00	27924.00	53900	20240126	-51.11	23550	20230710	11.89	53900	-51.11	20240126	26050	1.15	20240703	53900	-51.11	20240126	23550	11.89	20230710	2.61	N	286940	5000	756 억		388304	N	N	16	N	00	N
156	20240704	141036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26350	50	2	0.19	864416800	32666	59.88	26100	26700	26100	34150	18450	26300	26462.38	2.57	0	7520	26800	26550	26300	26050	25800	26425	25925	756	7850	5000	18930	50	1	15129367	3987	9.66	0.94	12	0.22	2728.00	27924.00	53900	20240126	-51.11	23550	20230710	11.89	53900	-51.11	20240126	26050	1.15	20240703	53900	-51.11	20240126	23550	11.89	20230710	2.61	N	286940	5000	756 억		388304	N	N	16	N	00	N
157	20240704	131036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26450	150	2	0.57	652595300	24624	45.14	26100	26700	26100	34150	18450	26300	26502.57	2.57	0	7870	26800	26550	26300	26050	25800	26425	25925	756	7850	5000	18930	50	1	15129367	4002	9.70	0.95	12	0.16	2728.00	27924.00	53900	20240126	-50.93	23550	20230710	12.31	53900	-50.93	20240126	26050	1.54	20240703	53900	-50.93	20240126	23550	12.31	20230710	2.61	N	286940	5000	756 억		388304	N	N	16	N	00	N
158	20240704	121036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26450	150	2	0.57	587109500	22151	40.61	26100	26700	26100	34150	18450	26300	26505.06	2.57	0	8638	26800	26550	26300	26050	25800	26425	25925	756	7850	5000	18930	50	1	15129367	4002	9.70	0.95	12	0.15	2728.00	27924.00	53900	20240126	-50.93	23550	20230710	12.31	53900	-50.93	20240126	26050	1.54	20240703	53900	-50.93	20240126	23550	12.31	20230710	2.61	N	286940	5000	756 억		388304	N	N	16	N	00	N
159	20240704	111034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26500	200	2	0.76	537679550	20283	37.18	26100	26700	26100	34150	18450	26300	26509.08	2.57	0	8725	26800	26550	26300	26050	25800	26425	25925	756	7850	5000	18930	50	1	15129367	4009	9.71	0.95	12	0.13	2728.00	27924.00	53900	20240126	-50.83	23550	20230710	12.53	53900	-50.83	20240126	26050	1.73	20240703	53900	-50.83	20240126	23550	12.53	20230710	2.61	N	286940	5000	756 억		388304	N	N	16	N	00	N
160	20240704	101034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26600	300	2	1.14	419555950	15846	29.05	26100	26650	26100	34150	18450	26300	26477.31	2.57	0	7859	26800	26550	26300	26050	25800	26425	25925	756	7850	5000	18930	50	1	15129367	4024	9.75	0.95	12	0.10	2728.00	27924.00	53900	20240126	-50.65	23550	20230710	12.95	53900	-50.65	20240126	26050	2.11	20240703	53900	-50.65	20240126	23550	12.95	20230710	2.61	N	286940	5000	756 억		388304	N	N	16	N	00	N
161	20240704	091036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26450	150	2	0.57	91809350	3500	6.42	26100	26500	26100	34150	18450	26300	26230.85	2.57	0	1864	26800	26550	26300	26050	25800	26425	25925	756	7850	5000	18930	50	1	15129367	4002	9.70	0.95	12	0.02	2728.00	27924.00	53900	20240126	-50.93	23550	20230710	12.31	53900	-50.93	20240126	26050	1.54	20240703	53900	-50.93	20240126	23550	12.31	20230710	2.61	N	286940	5000	756 억		388304	N	N	16	N	00	N
162	20240703	161030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26300	-50	5	-0.19	1408546900	53646	95.78	26350	26550	26050	34250	18450	26350	26256.31	2.61	0	-761	27316	26832	26516	26032	25716	26675	25875	756	7900	5000	18970	50	1	15129367	3979	9.64	0.94	12	0.35	2728.00	27924.00	53900	20240126	-51.21	23550	20230710	11.68	53900	-51.21	20240126	26050	0.96	20240703	53900	-51.21	20240126	23550	11.68	20230710	2.64	N	286940	5000	756 억		394480	N	N	16	N	00	N
163	20240703	151034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26250	-100	5	-0.38	1322106300	50351	89.89	26350	26550	26050	34250	18450	26350	26257.80	2.61	0	-1842	27316	26832	26516	26032	25716	26675	25875	756	7900	5000	18970	50	1	15129367	3971	9.62	0.94	12	0.33	2728.00	27924.00	53900	20240126	-51.30	23550	20230710	11.46	53900	-51.30	20240126	26050	0.77	20240703	53900	-51.30	20240126	23550	11.46	20230710	2.64	N	286940	5000	756 억		394480	N	N	25	N	00	N
164	20240703	141034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26200	-150	5	-0.57	1019429050	38841	69.35	26350	26550	26050	34250	18450	26350	26246.21	2.61	0	-3952	27316	26832	26516	26032	25716	26675	25875	756	7900	5000	18970	50	1	15129367	3964	9.60	0.94	12	0.26	2728.00	27924.00	53900	20240126	-51.39	23550	20230710	11.25	53900	-51.39	20240126	26050	0.58	20240703	53900	-51.39	20240126	23550	11.25	20230710	2.64	N	286940	5000	756 억		394480	N	N	25	N	00	N
165	20240703	131032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26150	-200	5	-0.76	846189750	32216	57.52	26350	26550	26050	34250	18450	26350	26266.13	2.61	0	-3534	27316	26832	26516	26032	25716	26675	25875	756	7900	5000	18970	50	1	15129367	3956	9.59	0.94	12	0.21	2728.00	27924.00	53900	20240126	-51.48	23550	20230710	11.04	53900	-51.48	20240126	26050	0.38	20240703	53900	-51.48	20240126	23550	11.04	20230710	2.64	N	286940	5000	756 억		394480	N	N	25	N	00	N
166	20240703	121032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26200	-150	5	-0.57	756784000	28803	51.42	26350	26550	26050	34250	18450	26350	26274.49	2.61	0	-3038	27316	26832	26516	26032	25716	26675	25875	756	7900	5000	18970	50	1	15129367	3964	9.60	0.94	12	0.19	2728.00	27924.00	53900	20240126	-51.39	23550	20230710	11.25	53900	-51.39	20240126	26050	0.58	20240703	53900	-51.39	20240126	23550	11.25	20230710	2.64	N	286940	5000	756 억		394480	N	N	25	N	00	N
167	20240703	111035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26300	-50	5	-0.19	525760800	19971	35.66	26350	26550	26200	34250	18450	26350	26326.21	2.61	0	-3052	27316	26832	26516	26032	25716	26675	25875	756	7900	5000	18970	50	1	15129367	3979	9.64	0.94	12	0.13	2728.00	27924.00	53900	20240126	-51.21	23550	20230710	11.68	53900	-51.21	20240126	26200	0.38	20240703	53900	-51.21	20240126	23550	11.68	20230710	2.64	N	286940	5000	756 억		394480	N	N	25	N	00	N
168	20240703	101035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26300	-50	5	-0.19	276426300	10486	18.72	26350	26550	26200	34250	18450	26350	26361.46	2.61	0	-767	27316	26832	26516	26032	25716	26675	25875	756	7900	5000	18970	50	1	15129367	3979	9.64	0.94	12	0.07	2728.00	27924.00	53900	20240126	-51.21	23550	20230710	11.68	53900	-51.21	20240126	26200	0.38	20240703	53900	-51.21	20240126	23550	11.68	20230710	2.64	N	286940	5000	756 억		394480	N	N	25	N	00	N
169	20240703	091031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26500	150	2	0.57	62091700	2346	4.19	26350	26550	26300	34250	18450	26350	26467.05	2.61	0	-151	27316	26832	26516	26032	25716	26675	25875	756	7900	5000	18970	50	1	15129367	4009	9.71	0.95	12	0.02	2728.00	27924.00	53900	20240126	-50.83	23550	20230710	12.53	53900	-50.83	20240126	26200	1.15	20240627	53900	-50.83	20240126	23550	12.53	20230710	2.64	N	286940	5000	756 억		394480	N	N	25	N	00	N
170	20240702	161028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26350	-650	5	-2.41	1467558650	55585	122.37	26800	27000	26200	35100	18900	27000	26402.15	2.77	0	-22243	27533	27266	27033	26766	26533	27400	26900	756	8100	5000	19440	50	1	15129367	3987	9.66	0.94	12	0.37	2728.00	27924.00	53900	20240126	-51.11	23550	20230710	11.89	53900	-51.11	20240126	26200	0.57	20240702	53900	-51.11	20240126	23550	11.89	20230710	2.63	N	286940	5000	756 억		419139	N	N	25	N	00	N
171	20240702	151030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26250	-750	5	-2.78	1367947150	51800	114.04	26800	27000	26200	35100	18900	27000	26408.25	2.77	0	-19889	27533	27266	27033	26766	26533	27400	26900	756	8100	5000	19440	50	1	15129367	3971	9.62	0.94	12	0.34	2728.00	27924.00	53900	20240126	-51.30	23550	20230710	11.46	53900	-51.30	20240126	26200	0.19	20240702	53900	-51.30	20240126	23550	11.46	20230710	2.63	N	286940	5000	756 억		419139	N	N	32	N	00	N
172	20240702	141031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26450	-550	5	-2.04	1095197200	41422	91.19	26800	27000	26200	35100	18900	27000	26439.99	2.77	0	-14439	27533	27266	27033	26766	26533	27400	26900	756	8100	5000	19440	50	1	15129367	4002	9.70	0.95	12	0.27	2728.00	27924.00	53900	20240126	-50.93	23550	20230710	12.31	53900	-50.93	20240126	26200	0.95	20240702	53900	-50.93	20240126	23550	12.31	20230710	2.63	N	286940	5000	756 억		419139	N	N	32	N	00	N
173	20240702	131030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26400	-600	5	-2.22	957876850	36211	79.72	26800	27000	26200	35100	18900	27000	26452.65	2.77	0	-12117	27533	27266	27033	26766	26533	27400	26900	756	8100	5000	19440	50	1	15129367	3994	9.68	0.95	12	0.24	2728.00	27924.00	53900	20240126	-51.02	23550	20230710	12.10	53900	-51.02	20240126	26200	0.76	20240702	53900	-51.02	20240126	23550	12.10	20230710	2.63	N	286940	5000	756 억		419139	N	N	32	N	00	N
174	20240702	121031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26450	-550	5	-2.04	663142050	25011	55.06	26800	27000	26300	35100	18900	27000	26514.02	2.77	0	-10079	27533	27266	27033	26766	26533	27400	26900	756	8100	5000	19440	50	1	15129367	4002	9.70	0.95	12	0.17	2728.00	27924.00	53900	20240126	-50.93	23550	20230710	12.31	53900	-50.93	20240126	26200	0.95	20240627	53900	-50.93	20240126	23550	12.31	20230710	2.63	N	286940	5000	756 억		419139	N	N	32	N	00	N
175	20240702	111030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26550	-450	5	-1.67	611835350	23074	50.80	26800	27000	26300	35100	18900	27000	26516.22	2.77	0	-9353	27533	27266	27033	26766	26533	27400	26900	756	8100	5000	19440	50	1	15129367	4017	9.73	0.95	12	0.15	2728.00	27924.00	53900	20240126	-50.74	23550	20230710	12.74	53900	-50.74	20240126	26200	1.34	20240627	53900	-50.74	20240126	23550	12.74	20230710	2.63	N	286940	5000	756 억		419139	N	N	32	N	00	N
176	20240702	101029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26450	-550	5	-2.04	548695000	20688	45.55	26800	27000	26300	35100	18900	27000	26522.38	2.77	0	-9601	27533	27266	27033	26766	26533	27400	26900	756	8100	5000	19440	50	1	15129367	4002	9.70	0.95	12	0.14	2728.00	27924.00	53900	20240126	-50.93	23550	20230710	12.31	53900	-50.93	20240126	26200	0.95	20240627	53900	-50.93	20240126	23550	12.31	20230710	2.63	N	286940	5000	756 억		419139	N	N	32	N	00	N
177	20240702	091031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26700	-300	5	-1.11	101996300	3813	8.39	26800	27000	26650	35100	18900	27000	26749.62	2.77	0	-2223	27533	27266	27033	26766	26533	27400	26900	756	8100	5000	19440	50	1	15129367	4040	9.79	0.96	12	0.03	2728.00	27924.00	53900	20240126	-50.46	23550	20230710	13.38	53900	-50.46	20240126	26200	1.91	20240627	53900	-50.46	20240126	23550	13.38	20230710	2.63	N	286940	5000	756 억		419139	N	N	32	N	00	N
178	20240701	161026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27000	300	2	1.12	1215138050	44965	42.90	26850	27300	26800	34700	18700	26700	27024.10	2.80	0	-3953	28033	27366	26833	26166	25633	27700	26500	756	8000	5000	19220	50	1	15129367	4085	9.90	0.97	12	0.30	2728.00	27924.00	53900	20240126	-49.91	23550	20230710	14.65	53900	-49.91	20240126	26200	3.05	20240627	53900	-49.91	20240126	23550	14.65	20230710	2.62	N	286940	5000	756 억		423156	N	N	32	N	00	N
179	20240701	151029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	150	2	0.56	1161173350	42963	40.99	26850	27300	26800	34700	18700	26700	27027.30	2.80	0	-3371	28033	27366	26833	26166	25633	27700	26500	756	8000	5000	19220	50	1	15129367	4062	9.84	0.96	12	0.28	2728.00	27924.00	53900	20240126	-50.19	23550	20230710	14.01	53900	-50.19	20240126	26200	2.48	20240627	53900	-50.19	20240126	23550	14.01	20230710	2.62	N	286940	5000	756 억		423156	N	N	40	N	00	N
180	20240701	141027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27150	450	2	1.69	979046800	36218	34.55	26850	27300	26800	34700	18700	26700	27032.06	2.80	0	-259	28033	27366	26833	26166	25633	27700	26500	756	8000	5000	19220	50	1	15129367	4108	9.95	0.97	12	0.24	2728.00	27924.00	53900	20240126	-49.63	23550	20230710	15.29	53900	-49.63	20240126	26200	3.63	20240627	53900	-49.63	20240126	23550	15.29	20230710	2.62	N	286940	5000	756 억		423156	N	N	40	N	00	N
181	20240701	131027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	250	2	0.94	789153100	29211	27.87	26850	27300	26800	34700	18700	26700	27015.62	2.80	0	376	28033	27366	26833	26166	25633	27700	26500	756	8000	5000	19220	50	1	15129367	4077	9.88	0.97	12	0.19	2728.00	27924.00	53900	20240126	-50.00	23550	20230710	14.44	53900	-50.00	20240126	26200	2.86	20240627	53900	-50.00	20240126	23550	14.44	20230710	2.62	N	286940	5000	756 억		423156	N	N	40	N	00	N
182	20240701	121028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	150	2	0.56	731591450	27072	25.83	26850	27300	26800	34700	18700	26700	27023.93	2.80	0	760	28033	27366	26833	26166	25633	27700	26500	756	8000	5000	19220	50	1	15129367	4062	9.84	0.96	12	0.18	2728.00	27924.00	53900	20240126	-50.19	23550	20230710	14.01	53900	-50.19	20240126	26200	2.48	20240627	53900	-50.19	20240126	23550	14.01	20230710	2.62	N	286940	5000	756 억		423156	N	N	40	N	00	N
183	20240701	111024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	250	2	0.94	548152700	20262	19.33	26850	27300	26800	34700	18700	26700	27053.26	2.80	0	1575	28033	27366	26833	26166	25633	27700	26500	756	8000	5000	19220	50	1	15129367	4077	9.88	0.97	12	0.13	2728.00	27924.00	53900	20240126	-50.00	23550	20230710	14.44	53900	-50.00	20240126	26200	2.86	20240627	53900	-50.00	20240126	23550	14.44	20230710	2.62	N	286940	5000	756 억		423156	N	N	40	N	00	N
184	20240701	101023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	250	2	0.94	450670000	16660	15.89	26850	27300	26800	34700	18700	26700	27051.04	2.80	0	2653	28033	27366	26833	26166	25633	27700	26500	756	8000	5000	19220	50	1	15129367	4077	9.88	0.97	12	0.11	2728.00	27924.00	53900	20240126	-50.00	23550	20230710	14.44	53900	-50.00	20240126	26200	2.86	20240627	53900	-50.00	20240126	23550	14.44	20230710	2.62	N	286940	5000	756 억		423156	N	N	40	N	00	N
185	20240701	091022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27250	550	2	2.06	228966700	8439	8.05	26850	27300	26850	34700	18700	26700	27132.02	2.80	0	943	28033	27366	26833	26166	25633	27700	26500	756	8000	5000	19220	50	1	15129367	4123	9.99	0.98	12	0.06	2728.00	27924.00	53900	20240126	-49.44	23550	20230710	15.71	53900	-49.44	20240126	26200	4.01	20240627	53900	-49.44	20240126	23550	15.71	20230710	2.62	N	286940	5000	756 억		423156	N	N	40	N	00	N