KissMeData/267850/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	161106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16190	20	2	0.12	102694020	6327	56.53	15930	16560	15930	21000	11320	16170	16231.32	0.24	0	54	16656	16412	16266	16022	15876	16340	15950	56	4830	500	10020	10	1	11100000	1797	16.40	1.09	12	0.06	987.00	14847.00	26400	20240213	-38.67	10400	20231020	55.67	26400	-38.67	20240213	15150	6.86	20240415	26400	-38.67	20240213	10400	55.67	20231020	2.44	N	267850	500	55 억		26877	N	N	17	N	00	N
3	20240731	151122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16210	40	2	0.25	71828660	4421	39.50	15930	16560	15930	21000	11320	16170	16247.15	0.24	0	-237	16656	16412	16266	16022	15876	16340	15950	56	4830	500	10020	10	1	11100000	1799	16.42	1.09	12	0.04	987.00	14847.00	26400	20240213	-38.60	10400	20231020	55.87	26400	-38.60	20240213	15150	7.00	20240415	26400	-38.60	20240213	10400	55.87	20231020	2.44	N	267850	500	55 억		26877	N	N	38	N	00	N
4	20240731	141121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16240	70	2	0.43	60732290	3737	33.39	15930	16560	15930	21000	11320	16170	16251.62	0.24	0	-471	16656	16412	16266	16022	15876	16340	15950	56	4830	500	10020	10	1	11100000	1803	16.45	1.09	12	0.03	987.00	14847.00	26400	20240213	-38.48	10400	20231020	56.15	26400	-38.48	20240213	15150	7.19	20240415	26400	-38.48	20240213	10400	56.15	20231020	2.44	N	267850	500	55 억		26877	N	N	38	N	00	N
5	20240731	131118	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16250	80	2	0.49	48603700	2990	26.71	15930	16560	15930	21000	11320	16170	16255.42	0.24	0	-444	16656	16412	16266	16022	15876	16340	15950	56	4830	500	10020	10	1	11100000	1804	16.46	1.09	12	0.03	987.00	14847.00	26400	20240213	-38.45	10400	20231020	56.25	26400	-38.45	20240213	15150	7.26	20240415	26400	-38.45	20240213	10400	56.25	20231020	2.44	N	267850	500	55 억		26877	N	N	38	N	00	N
6	20240731	121116	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16260	90	2	0.56	46050960	2833	25.31	15930	16560	15930	21000	11320	16170	16255.19	0.24	0	-580	16656	16412	16266	16022	15876	16340	15950	56	4830	500	10020	10	1	11100000	1805	16.47	1.10	12	0.03	987.00	14847.00	26400	20240213	-38.41	10400	20231020	56.35	26400	-38.41	20240213	15150	7.33	20240415	26400	-38.41	20240213	10400	56.35	20231020	2.44	N	267850	500	55 억		26877	N	N	38	N	00	N
7	20240731	111119	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16390	220	2	1.36	44790630	2756	24.62	15930	16560	15930	21000	11320	16170	16252.04	0.24	0	-518	16656	16412	16266	16022	15876	16340	15950	56	4830	500	10020	10	1	11100000	1819	16.61	1.10	12	0.02	987.00	14847.00	26400	20240213	-37.92	10400	20231020	57.60	26400	-37.92	20240213	15150	8.18	20240415	26400	-37.92	20240213	10400	57.60	20231020	2.44	N	267850	500	55 억		26877	N	N	38	N	00	N
8	20240731	101114	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16440	270	2	1.67	33604560	2073	18.52	15930	16560	15930	21000	11320	16170	16210.59	0.24	0	139	16656	16412	16266	16022	15876	16340	15950	56	4830	500	10020	10	1	11100000	1825	16.66	1.11	12	0.02	987.00	14847.00	26400	20240213	-37.73	10400	20231020	58.08	26400	-37.73	20240213	15150	8.51	20240415	26400	-37.73	20240213	10400	58.08	20231020	2.44	N	267850	500	55 억		26877	N	N	38	N	00	N
9	20240731	091115	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16160	-10	5	-0.06	11195850	697	6.23	15930	16160	15930	21000	11320	16170	16062.91	0.24	0	159	16656	16412	16266	16022	15876	16340	15950	56	4830	500	10020	10	1	11100000	1794	16.37	1.09	12	0.01	987.00	14847.00	26400	20240213	-38.79	10400	20231020	55.38	26400	-38.79	20240213	15150	6.67	20240415	26400	-38.79	20240213	10400	55.38	20231020	2.44	N	267850	500	55 억		26877	N	N	38	N	00	N
10	20240730	161046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16170	-300	5	-1.82	182094540	11174	77.04	16320	16510	16120	21400	11530	16470	16296.84	0.30	0	-6517	16963	16716	16223	15976	15483	16840	16100	56	4930	500	10210	10	1	11100000	1795	16.38	1.09	12	0.10	987.00	14847.00	26400	20240213	-38.75	10400	20231020	55.48	26400	-38.75	20240213	15150	6.73	20240415	26400	-38.75	20240213	10400	55.48	20231020	2.44	N	267850	500	55 억		33697	N	N	38	N	00	N
11	20240730	151110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16200	-270	5	-1.64	176045130	10800	74.46	16320	16510	16120	21400	11530	16470	16300.48	0.30	0	-6282	16963	16716	16223	15976	15483	16840	16100	56	4930	500	10210	10	1	11100000	1798	16.41	1.09	12	0.10	987.00	14847.00	26400	20240213	-38.64	10400	20231020	55.77	26400	-38.64	20240213	15150	6.93	20240415	26400	-38.64	20240213	10400	55.77	20231020	2.44	N	267850	500	55 억		33697	N	N	0	N	00	N
12	20240730	141056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16230	-240	5	-1.46	159645370	9788	67.48	16320	16510	16120	21400	11530	16470	16310.32	0.30	0	-5645	16963	16716	16223	15976	15483	16840	16100	56	4930	500	10210	10	1	11100000	1802	16.44	1.09	12	0.09	987.00	14847.00	26400	20240213	-38.52	10400	20231020	56.06	26400	-38.52	20240213	15150	7.13	20240415	26400	-38.52	20240213	10400	56.06	20231020	2.44	N	267850	500	55 억		33697	N	N	0	N	00	N
13	20240730	131101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16170	-300	5	-1.82	151741340	9300	64.12	16320	16510	16120	21400	11530	16470	16316.27	0.30	0	-5541	16963	16716	16223	15976	15483	16840	16100	56	4930	500	10210	10	1	11100000	1795	16.38	1.09	12	0.08	987.00	14847.00	26400	20240213	-38.75	10400	20231020	55.48	26400	-38.75	20240213	15150	6.73	20240415	26400	-38.75	20240213	10400	55.48	20231020	2.44	N	267850	500	55 억		33697	N	N	0	N	00	N
14	20240730	121052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16300	-170	5	-1.03	101850510	6226	42.92	16320	16510	16300	21400	11530	16470	16358.90	0.30	0	-3663	16963	16716	16223	15976	15483	16840	16100	56	4930	500	10210	10	1	11100000	1809	16.51	1.10	12	0.06	987.00	14847.00	26400	20240213	-38.26	10400	20231020	56.73	26400	-38.26	20240213	15150	7.59	20240415	26400	-38.26	20240213	10400	56.73	20231020	2.44	N	267850	500	55 억		33697	N	N	0	N	00	N
15	20240730	111057	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16340	-130	5	-0.79	62534790	3820	26.34	16320	16510	16310	21400	11530	16470	16370.36	0.30	0	-1812	16963	16716	16223	15976	15483	16840	16100	56	4930	500	10210	10	1	11100000	1814	16.56	1.10	12	0.03	987.00	14847.00	26400	20240213	-38.11	10400	20231020	57.12	26400	-38.11	20240213	15150	7.85	20240415	26400	-38.11	20240213	10400	57.12	20231020	2.44	N	267850	500	55 억		33697	N	N	0	N	00	N
16	20240730	101109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16350	-120	5	-0.73	37182960	2270	15.65	16320	16510	16310	21400	11530	16470	16380.16	0.30	0	-1461	16963	16716	16223	15976	15483	16840	16100	56	4930	500	10210	10	1	11100000	1815	16.57	1.10	12	0.02	987.00	14847.00	26400	20240213	-38.07	10400	20231020	57.21	26400	-38.07	20240213	15150	7.92	20240415	26400	-38.07	20240213	10400	57.21	20231020	2.44	N	267850	500	55 억		33697	N	N	0	N	00	N
17	20240730	091111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16340	-130	5	-0.79	4439580	272	1.88	16320	16360	16310	21400	11530	16470	16321.99	0.30	0	44	16963	16716	16223	15976	15483	16840	16100	56	4930	500	10210	10	1	11100000	1814	16.56	1.10	12	0.00	987.00	14847.00	26400	20240213	-38.11	10400	20231020	57.12	26400	-38.11	20240213	15150	7.85	20240415	26400	-38.11	20240213	10400	57.12	20231020	2.44	N	267850	500	55 억		33697	N	N	0	N	00	N
18	20240729	161046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16470	790	2	5.04	234492760	14503	177.65	15780	16470	15730	20350	10980	15680	16168.18	0.26	0	4333	16166	15922	15746	15502	15326	16045	15625	56	4670	500	9720	10	1	11100000	1828	16.69	1.11	12	0.13	987.00	14847.00	26400	20240213	-37.61	10400	20231020	58.37	26400	-37.61	20240213	15150	8.71	20240415	26400	-37.61	20240213	10400	58.37	20231020	2.45	N	267850	500	55 억		29296	N	N	1	N	00	N
19	20240729	151102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16400	720	2	4.59	221986120	13742	168.32	15780	16450	15730	20350	10980	15680	16153.84	0.26	0	3811	16166	15922	15746	15502	15326	16045	15625	56	4670	500	9720	10	1	11100000	1820	16.62	1.10	12	0.12	987.00	14847.00	26400	20240213	-37.88	10400	20231020	57.69	26400	-37.88	20240213	15150	8.25	20240415	26400	-37.88	20240213	10400	57.69	20231020	2.45	N	267850	500	55 억		29296	N	N	1	N	00	N
20	20240729	141109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16320	640	2	4.08	171446570	10649	130.44	15780	16450	15730	20350	10980	15680	16099.78	0.26	0	2628	16166	15922	15746	15502	15326	16045	15625	56	4670	500	9720	10	1	11100000	1812	16.53	1.10	12	0.10	987.00	14847.00	26400	20240213	-38.18	10400	20231020	56.92	26400	-38.18	20240213	15150	7.72	20240415	26400	-38.18	20240213	10400	56.92	20231020	2.45	N	267850	500	55 억		29296	N	N	1	N	00	N
21	20240729	131106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16400	720	2	4.59	150312470	9342	114.43	15780	16450	15730	20350	10980	15680	16089.97	0.26	0	2357	16166	15922	15746	15502	15326	16045	15625	56	4670	500	9720	10	1	11100000	1820	16.62	1.10	12	0.08	987.00	14847.00	26400	20240213	-37.88	10400	20231020	57.69	26400	-37.88	20240213	15150	8.25	20240415	26400	-37.88	20240213	10400	57.69	20231020	2.45	N	267850	500	55 억		29296	N	N	1	N	00	N
22	20240729	121106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16310	630	2	4.02	122479900	7628	93.43	15780	16320	15730	20350	10980	15680	16056.62	0.26	0	2225	16166	15922	15746	15502	15326	16045	15625	56	4670	500	9720	10	1	11100000	1810	16.52	1.10	12	0.07	987.00	14847.00	26400	20240213	-38.22	10400	20231020	56.83	26400	-38.22	20240213	15150	7.66	20240415	26400	-38.22	20240213	10400	56.83	20231020	2.45	N	267850	500	55 억		29296	N	N	1	N	00	N
23	20240729	111054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16060	380	2	2.42	86520550	5398	66.12	15780	16270	15730	20350	10980	15680	16028.26	0.26	0	1801	16166	15922	15746	15502	15326	16045	15625	56	4670	500	9720	10	1	11100000	1783	16.27	1.08	12	0.05	987.00	14847.00	26400	20240213	-39.17	10400	20231020	54.42	26400	-39.17	20240213	15150	6.01	20240415	26400	-39.17	20240213	10400	54.42	20231020	2.45	N	267850	500	55 억		29296	N	N	1	N	00	N
24	20240729	101052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15920	240	2	1.53	38337700	2408	29.50	15780	16090	15730	20350	10980	15680	15920.97	0.26	0	597	16166	15922	15746	15502	15326	16045	15625	56	4670	500	9720	10	1	11100000	1767	16.13	1.07	12	0.02	987.00	14847.00	26400	20240213	-39.70	10400	20231020	53.08	26400	-39.70	20240213	15150	5.08	20240415	26400	-39.70	20240213	10400	53.08	20231020	2.45	N	267850	500	55 억		29296	N	N	1	N	00	N
25	20240729	091050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15850	170	2	1.08	3063360	194	2.38	15780	15860	15730	20350	10980	15680	15790.52	0.26	0	-109	16166	15922	15746	15502	15326	16045	15625	56	4670	500	9720	10	1	11100000	1759	16.06	1.07	12	0.00	987.00	14847.00	26400	20240213	-39.96	10400	20231020	52.40	26400	-39.96	20240213	15150	4.62	20240415	26400	-39.96	20240213	10400	52.40	20231020	2.45	N	267850	500	55 억		29296	N	N	1	N	00	N
26	20240726	161034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15680	-100	5	-0.63	125391770	7977	65.61	15570	15990	15570	20500	11050	15780	15719.18	0.26	0	939	16213	15996	15723	15506	15233	15860	15370	56	4720	500	9780	10	1	11100000	1740	15.89	1.06	12	0.07	987.00	14847.00	26400	20240213	-40.61	10400	20231020	50.77	26400	-40.61	20240213	15150	3.50	20240415	26400	-40.61	20240213	10400	50.77	20231020	2.50	N	267850	500	55 억		28357	N	N	1	N	00	N
27	20240726	151046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	-180	5	-1.14	103502260	6581	54.12	15570	15990	15570	20500	11050	15780	15727.44	0.26	0	506	16213	15996	15723	15506	15233	15860	15370	56	4720	500	9780	10	1	11100000	1732	15.81	1.05	12	0.06	987.00	14847.00	26400	20240213	-40.91	10400	20231020	50.00	26400	-40.91	20240213	15150	2.97	20240415	26400	-40.91	20240213	10400	50.00	20231020	2.50	N	267850	500	55 억		28357	N	N	0	N	00	N
28	20240726	141046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15780	0	3	0.00	92534850	5881	48.37	15570	15990	15570	20500	11050	15780	15734.54	0.26	0	297	16213	15996	15723	15506	15233	15860	15370	56	4720	500	9780	10	1	11100000	1752	15.99	1.06	12	0.05	987.00	14847.00	26400	20240213	-40.23	10400	20231020	51.73	26400	-40.23	20240213	15150	4.16	20240415	26400	-40.23	20240213	10400	51.73	20231020	2.50	N	267850	500	55 억		28357	N	N	0	N	00	N
29	20240726	131047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15840	60	2	0.38	57677870	3659	30.09	15570	15990	15570	20500	11050	15780	15763.29	0.26	0	256	16213	15996	15723	15506	15233	15860	15370	56	4720	500	9780	10	1	11100000	1758	16.05	1.07	12	0.03	987.00	14847.00	26400	20240213	-40.00	10400	20231020	52.31	26400	-40.00	20240213	15150	4.55	20240415	26400	-40.00	20240213	10400	52.31	20231020	2.50	N	267850	500	55 억		28357	N	N	0	N	00	N
30	20240726	121051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	80	2	0.51	47257440	3002	24.69	15570	15990	15570	20500	11050	15780	15741.99	0.26	0	95	16213	15996	15723	15506	15233	15860	15370	56	4720	500	9780	10	1	11100000	1760	16.07	1.07	12	0.03	987.00	14847.00	26400	20240213	-39.92	10400	20231020	52.50	26400	-39.92	20240213	15150	4.69	20240415	26400	-39.92	20240213	10400	52.50	20231020	2.50	N	267850	500	55 억		28357	N	N	0	N	00	N
31	20240726	111052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15780	0	3	0.00	33332700	2122	17.45	15570	15990	15570	20500	11050	15780	15708.15	0.26	0	-202	16213	15996	15723	15506	15233	15860	15370	56	4720	500	9780	10	1	11100000	1752	15.99	1.06	12	0.02	987.00	14847.00	26400	20240213	-40.23	10400	20231020	51.73	26400	-40.23	20240213	15150	4.16	20240415	26400	-40.23	20240213	10400	51.73	20231020	2.50	N	267850	500	55 억		28357	N	N	0	N	00	N
32	20240726	101044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15800	20	2	0.13	22256860	1420	11.68	15570	15990	15570	20500	11050	15780	15673.85	0.26	0	8	16213	15996	15723	15506	15233	15860	15370	56	4720	500	9780	10	1	11100000	1754	16.01	1.06	12	0.01	987.00	14847.00	26400	20240213	-40.15	10400	20231020	51.92	26400	-40.15	20240213	15150	4.29	20240415	26400	-40.15	20240213	10400	51.92	20231020	2.50	N	267850	500	55 억		28357	N	N	0	N	00	N
33	20240726	091044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15980	200	2	1.27	18304070	1169	9.61	15570	15990	15570	20500	11050	15780	15657.89	0.26	0	42	16213	15996	15723	15506	15233	15860	15370	56	4720	500	9780	10	1	11100000	1774	16.19	1.08	12	0.01	987.00	14847.00	26400	20240213	-39.47	10400	20231020	53.65	26400	-39.47	20240213	15150	5.48	20240415	26400	-39.47	20240213	10400	53.65	20231020	2.50	N	267850	500	55 억		28357	N	N	0	N	00	N
34	20240725	161042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15780	-220	5	-1.38	187875490	11975	142.15	15890	15940	15450	20800	11200	16000	15687.43	0.28	0	-2844	16486	16242	16016	15772	15546	16365	15895	56	4800	500	9920	10	1	11100000	1752	15.99	1.06	12	0.11	987.00	14847.00	26400	20240213	-40.23	10400	20231020	51.73	26400	-40.23	20240213	15150	4.16	20240415	26400	-40.23	20240213	10400	51.73	20231020	2.54	N	267850	500	55 억		31138	N	N	0	N	00	N
35	20240725	151055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15630	-370	5	-2.31	180128040	11482	136.30	15890	15940	15450	20800	11200	16000	15687.86	0.28	0	-2929	16486	16242	16016	15772	15546	16365	15895	56	4800	500	9920	10	1	11100000	1735	15.84	1.05	12	0.10	987.00	14847.00	26400	20240213	-40.80	10400	20231020	50.29	26400	-40.80	20240213	15150	3.17	20240415	26400	-40.80	20240213	10400	50.29	20231020	2.54	N	267850	500	55 억		31138	N	N	0	N	00	N
36	20240725	141050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15750	-250	5	-1.56	165237850	10530	125.00	15890	15940	15450	20800	11200	16000	15692.10	0.28	0	-2690	16486	16242	16016	15772	15546	16365	15895	56	4800	500	9920	10	1	11100000	1748	15.96	1.06	12	0.09	987.00	14847.00	26400	20240213	-40.34	10400	20231020	51.44	26400	-40.34	20240213	15150	3.96	20240415	26400	-40.34	20240213	10400	51.44	20231020	2.54	N	267850	500	55 억		31138	N	N	0	N	00	N
37	20240725	131043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15740	-260	5	-1.62	136488180	8694	103.21	15890	15940	15450	20800	11200	16000	15699.12	0.28	0	-2947	16486	16242	16016	15772	15546	16365	15895	56	4800	500	9920	10	1	11100000	1747	15.95	1.06	12	0.08	987.00	14847.00	26400	20240213	-40.38	10400	20231020	51.35	26400	-40.38	20240213	15150	3.89	20240415	26400	-40.38	20240213	10400	51.35	20231020	2.54	N	267850	500	55 억		31138	N	N	0	N	00	N
38	20240725	121049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	-280	5	-1.75	132752240	8459	100.42	15890	15940	15450	20800	11200	16000	15693.61	0.28	0	-2835	16486	16242	16016	15772	15546	16365	15895	56	4800	500	9920	10	1	11100000	1745	15.93	1.06	12	0.08	987.00	14847.00	26400	20240213	-40.45	10400	20231020	51.15	26400	-40.45	20240213	15150	3.76	20240415	26400	-40.45	20240213	10400	51.15	20231020	2.54	N	267850	500	55 억		31138	N	N	0	N	00	N
39	20240725	111046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	-300	5	-1.88	126420780	8058	95.66	15890	15940	15450	20800	11200	16000	15688.85	0.28	0	-2712	16486	16242	16016	15772	15546	16365	15895	56	4800	500	9920	10	1	11100000	1743	15.91	1.06	12	0.07	987.00	14847.00	26400	20240213	-40.53	10400	20231020	50.96	26400	-40.53	20240213	15150	3.63	20240415	26400	-40.53	20240213	10400	50.96	20231020	2.54	N	267850	500	55 억		31138	N	N	0	N	00	N
40	20240725	101040	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	-300	5	-1.88	119313780	7607	90.30	15890	15940	15450	20800	11200	16000	15684.74	0.28	0	-2550	16486	16242	16016	15772	15546	16365	15895	56	4800	500	9920	10	1	11100000	1743	15.91	1.06	12	0.07	987.00	14847.00	26400	20240213	-40.53	10400	20231020	50.96	26400	-40.53	20240213	15150	3.63	20240415	26400	-40.53	20240213	10400	50.96	20231020	2.54	N	267850	500	55 억		31138	N	N	0	N	00	N
41	20240725	091035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15910	-90	5	-0.56	13113070	828	9.83	15890	15940	15820	20800	11200	16000	15837.04	0.28	0	17	16486	16242	16016	15772	15546	16365	15895	56	4800	500	9920	10	1	11100000	1766	16.12	1.07	12	0.01	987.00	14847.00	26400	20240213	-39.73	10400	20231020	52.98	26400	-39.73	20240213	15150	5.02	20240415	26400	-39.73	20240213	10400	52.98	20231020	2.54	N	267850	500	55 억		31138	N	N	0	N	00	N
42	20240724	161035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16000	70	2	0.44	131265180	8205	87.95	15790	16260	15790	20700	11160	15930	15998.18	0.26	0	1799	16363	16146	16023	15806	15683	16255	15915	56	4770	500	9870	10	1	11100000	1776	16.21	1.08	12	0.07	987.00	14847.00	26400	20240213	-39.39	10400	20231020	53.85	26400	-39.39	20240213	15150	5.61	20240415	26400	-39.39	20240213	10400	53.85	20231020	2.55	N	267850	500	55 억		29364	N	N	2	N	00	N
43	20240724	151051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16090	160	2	1.00	116367660	7274	77.97	15790	16260	15790	20700	11160	15930	15997.75	0.26	0	1868	16363	16146	16023	15806	15683	16255	15915	56	4770	500	9870	10	1	11100000	1786	16.30	1.08	12	0.07	987.00	14847.00	26400	20240213	-39.05	10400	20231020	54.71	26400	-39.05	20240213	15150	6.20	20240415	26400	-39.05	20240213	10400	54.71	20231020	2.55	N	267850	500	55 억		29364	N	N	2	N	00	N
44	20240724	141045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16060	130	2	0.82	84102830	5264	56.43	15790	16260	15790	20700	11160	15930	15976.98	0.26	0	1186	16363	16146	16023	15806	15683	16255	15915	56	4770	500	9870	10	1	11100000	1783	16.27	1.08	12	0.05	987.00	14847.00	26400	20240213	-39.17	10400	20231020	54.42	26400	-39.17	20240213	15150	6.01	20240415	26400	-39.17	20240213	10400	54.42	20231020	2.55	N	267850	500	55 억		29364	N	N	2	N	00	N
45	20240724	131050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16110	180	2	1.13	64749120	4062	43.54	15790	16260	15790	20700	11160	15930	15940.21	0.26	0	1559	16363	16146	16023	15806	15683	16255	15915	56	4770	500	9870	10	1	11100000	1788	16.32	1.09	12	0.04	987.00	14847.00	26400	20240213	-38.98	10400	20231020	54.90	26400	-38.98	20240213	15150	6.34	20240415	26400	-38.98	20240213	10400	54.90	20231020	2.55	N	267850	500	55 억		29364	N	N	2	N	00	N
46	20240724	121049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16010	80	2	0.50	52996400	3330	35.70	15790	16260	15790	20700	11160	15930	15914.83	0.26	0	1138	16363	16146	16023	15806	15683	16255	15915	56	4770	500	9870	10	1	11100000	1777	16.22	1.08	12	0.03	987.00	14847.00	26400	20240213	-39.36	10400	20231020	53.94	26400	-39.36	20240213	15150	5.68	20240415	26400	-39.36	20240213	10400	53.94	20231020	2.55	N	267850	500	55 억		29364	N	N	2	N	00	N
47	20240724	111045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15980	50	2	0.31	48727860	3063	32.83	15790	16260	15790	20700	11160	15930	15908.54	0.26	0	1115	16363	16146	16023	15806	15683	16255	15915	56	4770	500	9870	10	1	11100000	1774	16.19	1.08	12	0.03	987.00	14847.00	26400	20240213	-39.47	10400	20231020	53.65	26400	-39.47	20240213	15150	5.48	20240415	26400	-39.47	20240213	10400	53.65	20231020	2.55	N	267850	500	55 억		29364	N	N	2	N	00	N
48	20240724	101113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15980	50	2	0.31	42152580	2652	28.43	15790	16260	15790	20700	11160	15930	15894.64	0.26	0	779	16363	16146	16023	15806	15683	16255	15915	56	4770	500	9870	10	1	11100000	1774	16.19	1.08	12	0.02	987.00	14847.00	26400	20240213	-39.47	10400	20231020	53.65	26400	-39.47	20240213	15150	5.48	20240415	26400	-39.47	20240213	10400	53.65	20231020	2.55	N	267850	500	55 억		29364	N	N	2	N	00	N
49	20240724	091036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16240	310	2	1.95	24205050	1525	16.35	15790	16260	15790	20700	11160	15930	15872.16	0.26	0	690	16363	16146	16023	15806	15683	16255	15915	56	4770	500	9870	10	1	11100000	1803	16.45	1.09	12	0.01	987.00	14847.00	26400	20240213	-38.48	10400	20231020	56.15	26400	-38.48	20240213	15150	7.19	20240415	26400	-38.48	20240213	10400	56.15	20231020	2.55	N	267850	500	55 억		29364	N	N	2	N	00	N
50	20240723	161030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15930	-130	5	-0.81	145987120	9117	43.26	15900	16240	15900	20850	11250	16060	16012.79	0.23	0	4031	16466	16262	16076	15872	15686	16170	15780	56	4790	500	9950	10	1	11100000	1768	16.14	1.07	12	0.08	987.00	14847.00	26400	20240213	-39.66	10400	20231020	53.17	26400	-39.66	20240213	15150	5.15	20240415	26400	-39.66	20240213	10400	53.17	20231020	2.55	N	267850	500	55 억		25182	N	N	2	N	00	N
51	20240723	151055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15970	-90	5	-0.56	123217150	7693	36.50	15900	16240	15900	20850	11250	16060	16016.79	0.23	0	3003	16466	16262	16076	15872	15686	16170	15780	56	4790	500	9950	10	1	11100000	1773	16.18	1.08	12	0.07	987.00	14847.00	26400	20240213	-39.51	10400	20231020	53.56	26400	-39.51	20240213	15150	5.41	20240415	26400	-39.51	20240213	10400	53.56	20231020	2.55	N	267850	500	55 억		25182	N	N	0	N	00	N
52	20240723	141032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16110	50	2	0.31	90385850	5641	26.76	15900	16240	15900	20850	11250	16060	16023.02	0.23	0	2310	16466	16262	16076	15872	15686	16170	15780	56	4790	500	9950	10	1	11100000	1788	16.32	1.09	12	0.05	987.00	14847.00	26400	20240213	-38.98	10400	20231020	54.90	26400	-38.98	20240213	15150	6.34	20240415	26400	-38.98	20240213	10400	54.90	20231020	2.55	N	267850	500	55 억		25182	N	N	0	N	00	N
53	20240723	131028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15980	-80	5	-0.50	71685460	4476	21.24	15900	16240	15900	20850	11250	16060	16015.52	0.23	0	1473	16466	16262	16076	15872	15686	16170	15780	56	4790	500	9950	10	1	11100000	1774	16.19	1.08	12	0.04	987.00	14847.00	26400	20240213	-39.47	10400	20231020	53.65	26400	-39.47	20240213	15150	5.48	20240415	26400	-39.47	20240213	10400	53.65	20231020	2.55	N	267850	500	55 억		25182	N	N	0	N	00	N
54	20240723	121036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16110	50	2	0.31	67163270	4195	19.90	15900	16240	15900	20850	11250	16060	16010.31	0.23	0	1652	16466	16262	16076	15872	15686	16170	15780	56	4790	500	9950	10	1	11100000	1788	16.32	1.09	12	0.04	987.00	14847.00	26400	20240213	-38.98	10400	20231020	54.90	26400	-38.98	20240213	15150	6.34	20240415	26400	-38.98	20240213	10400	54.90	20231020	2.55	N	267850	500	55 억		25182	N	N	0	N	00	N
55	20240723	111036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15950	-110	5	-0.68	26647770	1661	7.88	15900	16240	15900	20850	11250	16060	16043.21	0.23	0	0	16466	16262	16076	15872	15686	16170	15780	56	4790	500	9950	10	1	11100000	1770	16.16	1.07	12	0.01	987.00	14847.00	26400	20240213	-39.58	10400	20231020	53.37	26400	-39.58	20240213	15150	5.28	20240415	26400	-39.58	20240213	10400	53.37	20231020	2.55	N	267850	500	55 억		25182	N	N	0	N	00	N
56	20240723	101029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16160	100	2	0.62	16796860	1047	4.97	15900	16240	15900	20850	11250	16060	16042.85	0.23	0	384	16466	16262	16076	15872	15686	16170	15780	56	4790	500	9950	10	1	11100000	1794	16.37	1.09	12	0.01	987.00	14847.00	26400	20240213	-38.79	10400	20231020	55.38	26400	-38.79	20240213	15150	6.67	20240415	26400	-38.79	20240213	10400	55.38	20231020	2.55	N	267850	500	55 억		25182	N	N	0	N	00	N
57	20240723	091042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16100	40	2	0.25	7066690	441	2.09	15900	16230	15900	20850	11250	16060	16024.24	0.23	0	119	16466	16262	16076	15872	15686	16170	15780	56	4790	500	9950	10	1	11100000	1787	16.31	1.08	12	0.00	987.00	14847.00	26400	20240213	-39.02	10400	20231020	54.81	26400	-39.02	20240213	15150	6.27	20240415	26400	-39.02	20240213	10400	54.81	20231020	2.55	N	267850	500	55 억		25182	N	N	0	N	00	N
58	20240722	161025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16060	-200	5	-1.23	333934820	20872	136.95	16220	16280	15890	21100	11390	16260	15999.18	0.21	0	1663	16653	16456	16343	16146	16033	16400	16090	56	4840	500	10080	10	1	11100000	1783	16.27	1.08	12	0.19	987.00	14847.00	26400	20240213	-39.17	10400	20231020	54.42	26400	-39.17	20240213	15150	6.01	20240415	26400	-39.17	20240213	10400	54.42	20231020	2.55	N	267850	500	55 억		22813	N	N	0	N	00	N
59	20240722	151033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16050	-210	5	-1.29	324895320	20308	133.25	16220	16280	15890	21100	11390	16260	15998.39	0.21	0	1738	16653	16456	16343	16146	16033	16400	16090	56	4840	500	10080	10	1	11100000	1782	16.26	1.08	12	0.18	987.00	14847.00	26400	20240213	-39.20	10400	20231020	54.33	26400	-39.20	20240213	15150	5.94	20240415	26400	-39.20	20240213	10400	54.33	20231020	2.55	N	267850	500	55 억		22813	N	N	0	N	00	N
60	20240722	141041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15960	-300	5	-1.85	303917780	18992	124.61	16220	16280	15890	21100	11390	16260	16002.41	0.21	0	1469	16653	16456	16343	16146	16033	16400	16090	56	4840	500	10080	10	1	11100000	1772	16.17	1.07	12	0.17	987.00	14847.00	26400	20240213	-39.55	10400	20231020	53.46	26400	-39.55	20240213	15150	5.35	20240415	26400	-39.55	20240213	10400	53.46	20231020	2.55	N	267850	500	55 억		22813	N	N	0	N	00	N
61	20240722	131036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15980	-280	5	-1.72	268316950	16759	109.96	16220	16280	15890	21100	11390	16260	16010.32	0.21	0	1487	16653	16456	16343	16146	16033	16400	16090	56	4840	500	10080	10	1	11100000	1774	16.19	1.08	12	0.15	987.00	14847.00	26400	20240213	-39.47	10400	20231020	53.65	26400	-39.47	20240213	15150	5.48	20240415	26400	-39.47	20240213	10400	53.65	20231020	2.55	N	267850	500	55 억		22813	N	N	0	N	00	N
62	20240722	121031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16030	-230	5	-1.41	250311820	15635	102.59	16220	16280	15890	21100	11390	16260	16009.71	0.21	0	1437	16653	16456	16343	16146	16033	16400	16090	56	4840	500	10080	10	1	11100000	1779	16.24	1.08	12	0.14	987.00	14847.00	26400	20240213	-39.28	10400	20231020	54.13	26400	-39.28	20240213	15150	5.81	20240415	26400	-39.28	20240213	10400	54.13	20231020	2.55	N	267850	500	55 억		22813	N	N	0	N	00	N
63	20240722	111031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15900	-360	5	-2.21	215494640	13451	88.26	16220	16280	15890	21100	11390	16260	16020.72	0.21	0	-56	16653	16456	16343	16146	16033	16400	16090	56	4840	500	10080	10	1	11100000	1765	16.11	1.07	12	0.12	987.00	14847.00	26400	20240213	-39.77	10400	20231020	52.88	26400	-39.77	20240213	15150	4.95	20240415	26400	-39.77	20240213	10400	52.88	20231020	2.55	N	267850	500	55 억		22813	N	N	0	N	00	N
64	20240722	101032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16050	-210	5	-1.29	78036650	4834	31.72	16220	16280	16000	21100	11390	16260	16143.29	0.21	0	-2652	16653	16456	16343	16146	16033	16400	16090	56	4840	500	10080	10	1	11100000	1782	16.26	1.08	12	0.04	987.00	14847.00	26400	20240213	-39.20	10400	20231020	54.33	26400	-39.20	20240213	15150	5.94	20240415	26400	-39.20	20240213	10400	54.33	20231020	2.55	N	267850	500	55 억		22813	N	N	0	N	00	N
65	20240722	091035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16250	-10	5	-0.06	15756050	972	6.38	16220	16250	16200	21100	11390	16260	16209.93	0.21	0	223	16653	16456	16343	16146	16033	16400	16090	56	4840	500	10080	10	1	11100000	1804	16.46	1.09	12	0.01	987.00	14847.00	26400	20240213	-38.45	10400	20231020	56.25	26400	-38.45	20240213	15150	7.26	20240415	26400	-38.45	20240213	10400	56.25	20231020	2.55	N	267850	500	55 억		22813	N	N	0	N	00	N
66	20240719	161005	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16260	-280	5	-1.69	244462570	14957	86.08	16500	16540	16230	21500	11580	16540	16344.48	0.23	0	-1836	16900	16720	16610	16430	16320	16665	16375	56	4960	500	10250	10	1	11100000	1805	16.47	1.10	12	0.13	987.00	14847.00	26400	20240213	-38.41	10400	20231020	56.35	26400	-38.41	20240213	15150	7.33	20240415	26400	-38.41	20240213	10400	56.35	20231020	2.58	N	267850	500	55 억		25640	N	N	0	N	00	N
67	20240719	151017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16300	-240	5	-1.45	228532430	13977	80.44	16500	16540	16230	21500	11580	16540	16350.61	0.23	0	-1756	16900	16720	16610	16430	16320	16665	16375	56	4960	500	10250	10	1	11100000	1809	16.51	1.10	12	0.13	987.00	14847.00	26400	20240213	-38.26	10400	20231020	56.73	26400	-38.26	20240213	15150	7.59	20240415	26400	-38.26	20240213	10400	56.73	20231020	2.58	N	267850	500	55 억		25640	N	N	0	N	00	N
68	20240719	141019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16260	-280	5	-1.69	216333860	13227	76.13	16500	16540	16230	21500	11580	16540	16355.47	0.23	0	-1741	16900	16720	16610	16430	16320	16665	16375	56	4960	500	10250	10	1	11100000	1805	16.47	1.10	12	0.12	987.00	14847.00	26400	20240213	-38.41	10400	20231020	56.35	26400	-38.41	20240213	15150	7.33	20240415	26400	-38.41	20240213	10400	56.35	20231020	2.58	N	267850	500	55 억		25640	N	N	0	N	00	N
69	20240719	131010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16230	-310	5	-1.87	202203400	12357	71.12	16500	16540	16230	21500	11580	16540	16363.47	0.23	0	-1751	16900	16720	16610	16430	16320	16665	16375	56	4960	500	10250	10	1	11100000	1802	16.44	1.09	12	0.11	987.00	14847.00	26400	20240213	-38.52	10400	20231020	56.06	26400	-38.52	20240213	15150	7.13	20240415	26400	-38.52	20240213	10400	56.06	20231020	2.58	N	267850	500	55 억		25640	N	N	0	N	00	N
70	20240719	121007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16270	-270	5	-1.63	182072470	11119	63.99	16500	16540	16230	21500	11580	16540	16374.90	0.23	0	-1344	16900	16720	16610	16430	16320	16665	16375	56	4960	500	10250	10	1	11100000	1806	16.48	1.10	12	0.10	987.00	14847.00	26400	20240213	-38.37	10400	20231020	56.44	26400	-38.37	20240213	15150	7.39	20240415	26400	-38.37	20240213	10400	56.44	20231020	2.58	N	267850	500	55 억		25640	N	N	0	N	00	N
71	20240719	111019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16370	-170	5	-1.03	174233130	10638	61.23	16500	16540	16230	21500	11580	16540	16378.37	0.23	0	-1247	16900	16720	16610	16430	16320	16665	16375	56	4960	500	10250	10	1	11100000	1817	16.59	1.10	12	0.10	987.00	14847.00	26400	20240213	-37.99	10400	20231020	57.40	26400	-37.99	20240213	15150	8.05	20240415	26400	-37.99	20240213	10400	57.40	20231020	2.58	N	267850	500	55 억		25640	N	N	0	N	00	N
72	20240719	100955	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16420	-120	5	-0.73	66783040	4061	23.37	16500	16540	16400	21500	11580	16540	16444.97	0.23	0	460	16900	16720	16610	16430	16320	16665	16375	56	4960	500	10250	10	1	11100000	1823	16.64	1.11	12	0.04	987.00	14847.00	26400	20240213	-37.80	10400	20231020	57.88	26400	-37.80	20240213	15150	8.38	20240415	26400	-37.80	20240213	10400	57.88	20231020	2.58	N	267850	500	55 억		25640	N	N	0	N	00	N
73	20240719	091022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16420	-120	5	-0.73	33632230	2045	11.77	16500	16540	16400	21500	11580	16540	16446.08	0.23	0	672	16900	16720	16610	16430	16320	16665	16375	56	4960	500	10250	10	1	11100000	1823	16.64	1.11	12	0.02	987.00	14847.00	26400	20240213	-37.80	10400	20231020	57.88	26400	-37.80	20240213	15150	8.38	20240415	26400	-37.80	20240213	10400	57.88	20231020	2.58	N	267850	500	55 억		25640	N	N	0	N	00	N
74	20240718	161000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16540	-300	5	-1.78	282134960	17011	195.51	16640	16790	16500	21850	11790	16840	16585.52	0.25	0	-1932	17326	17082	16956	16712	16586	17020	16650	56	5010	500	10440	10	1	11100000	1836	16.76	1.11	12	0.15	987.00	14847.00	26400	20240213	-37.35	10400	20231020	59.04	26400	-37.35	20240213	15150	9.17	20240415	26400	-37.35	20240213	10400	59.04	20231020	2.60	N	267850	500	55 억		28043	N	N	0	N	00	N
75	20240718	151009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16550	-290	5	-1.72	231320020	13941	160.22	16640	16790	16500	21850	11790	16840	16592.79	0.25	0	-1492	17326	17082	16956	16712	16586	17020	16650	56	5010	500	10440	10	1	11100000	1837	16.77	1.11	12	0.13	987.00	14847.00	26400	20240213	-37.31	10400	20231020	59.13	26400	-37.31	20240213	15150	9.24	20240415	26400	-37.31	20240213	10400	59.13	20231020	2.60	N	267850	500	55 억		28043	N	N	0	N	00	N
76	20240718	141001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16540	-300	5	-1.78	226851340	13671	157.12	16640	16790	16500	21850	11790	16840	16593.62	0.25	0	-1388	17326	17082	16956	16712	16586	17020	16650	56	5010	500	10440	10	1	11100000	1836	16.76	1.11	12	0.12	987.00	14847.00	26400	20240213	-37.35	10400	20231020	59.04	26400	-37.35	20240213	15150	9.17	20240415	26400	-37.35	20240213	10400	59.04	20231020	2.60	N	267850	500	55 억		28043	N	N	0	N	00	N
77	20240718	131002	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16570	-270	5	-1.60	203534990	12263	140.94	16640	16790	16500	21850	11790	16840	16597.49	0.25	0	-1180	17326	17082	16956	16712	16586	17020	16650	56	5010	500	10440	10	1	11100000	1839	16.79	1.12	12	0.11	987.00	14847.00	26400	20240213	-37.23	10400	20231020	59.33	26400	-37.23	20240213	15150	9.37	20240415	26400	-37.23	20240213	10400	59.33	20231020	2.60	N	267850	500	55 억		28043	N	N	0	N	00	N
78	20240718	121003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16550	-290	5	-1.72	174015220	10478	120.42	16640	16790	16500	21850	11790	16840	16607.68	0.25	0	-1396	17326	17082	16956	16712	16586	17020	16650	56	5010	500	10440	10	1	11100000	1837	16.77	1.11	12	0.09	987.00	14847.00	26400	20240213	-37.31	10400	20231020	59.13	26400	-37.31	20240213	15150	9.24	20240415	26400	-37.31	20240213	10400	59.13	20231020	2.60	N	267850	500	55 억		28043	N	N	0	N	00	N
79	20240718	111010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16600	-240	5	-1.43	134352450	8079	92.85	16640	16790	16560	21850	11790	16840	16629.84	0.25	0	-1203	17326	17082	16956	16712	16586	17020	16650	56	5010	500	10440	10	1	11100000	1843	16.82	1.12	12	0.07	987.00	14847.00	26400	20240213	-37.12	10400	20231020	59.62	26400	-37.12	20240213	15150	9.57	20240415	26400	-37.12	20240213	10400	59.62	20231020	2.60	N	267850	500	55 억		28043	N	N	0	N	00	N
80	20240718	101011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16640	-200	5	-1.19	74257000	4463	51.29	16640	16790	16560	21850	11790	16840	16638.36	0.25	0	-500	17326	17082	16956	16712	16586	17020	16650	56	5010	500	10440	10	1	11100000	1847	16.86	1.12	12	0.04	987.00	14847.00	26400	20240213	-36.97	10400	20231020	60.00	26400	-36.97	20240213	15150	9.83	20240415	26400	-36.97	20240213	10400	60.00	20231020	2.60	N	267850	500	55 억		28043	N	N	0	N	00	N
81	20240718	091011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16730	-110	5	-0.65	21478520	1290	14.83	16640	16790	16640	21850	11790	16840	16650.02	0.25	0	-271	17326	17082	16956	16712	16586	17020	16650	56	5010	500	10440	10	1	11100000	1857	16.95	1.13	12	0.01	987.00	14847.00	26400	20240213	-36.63	10400	20231020	60.87	26400	-36.63	20240213	15150	10.43	20240415	26400	-36.63	20240213	10400	60.87	20231020	2.60	N	267850	500	55 억		28043	N	N	0	N	00	N
82	20240717	161053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16840	20	2	0.12	140222510	8281	34.94	17180	17200	16830	21850	11780	16820	16933.04	0.25	0	1242	17180	17000	16750	16570	16320	16875	16445	56	5030	500	10420	10	1	11100000	1869	17.06	1.13	12	0.07	987.00	14847.00	26400	20240213	-36.21	10400	20231020	61.92	26400	-36.21	20240213	15150	11.16	20240415	26400	-36.21	20240213	10400	61.92	20231020	2.59	N	267850	500	55 억		27768	N	N	0	N	00	N
83	20240717	151059	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16900	80	2	0.48	104326780	6151	25.95	17180	17200	16830	21850	11780	16820	16960.95	0.25	0	1163	17180	17000	16750	16570	16320	16875	16445	56	5030	500	10420	10	1	11100000	1876	17.12	1.14	12	0.06	987.00	14847.00	26400	20240213	-35.98	10400	20231020	62.50	26400	-35.98	20240213	15150	11.55	20240415	26400	-35.98	20240213	10400	62.50	20231020	2.59	N	267850	500	55 억		27768	N	N	0	N	00	N
84	20240717	141055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16920	100	2	0.59	97927210	5773	24.36	17180	17200	16830	21850	11780	16820	16962.97	0.25	0	1162	17180	17000	16750	16570	16320	16875	16445	56	5030	500	10420	10	1	11100000	1878	17.14	1.14	12	0.05	987.00	14847.00	26400	20240213	-35.91	10400	20231020	62.69	26400	-35.91	20240213	15150	11.68	20240415	26400	-35.91	20240213	10400	62.69	20231020	2.59	N	267850	500	55 억		27768	N	N	0	N	00	N
85	20240717	131053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17000	180	2	1.07	94882060	5593	23.60	17180	17200	16830	21850	11780	16820	16964.43	0.25	0	1211	17180	17000	16750	16570	16320	16875	16445	56	5030	500	10420	10	1	11100000	1887	17.22	1.15	12	0.05	987.00	14847.00	26400	20240213	-35.61	10400	20231020	63.46	26400	-35.61	20240213	15150	12.21	20240415	26400	-35.61	20240213	10400	63.46	20231020	2.59	N	267850	500	55 억		27768	N	N	0	N	00	N
86	20240717	121055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16940	120	2	0.71	90480510	5333	22.50	17180	17200	16830	21850	11780	16820	16966.16	0.25	0	1144	17180	17000	16750	16570	16320	16875	16445	56	5030	500	10420	10	1	11100000	1880	17.16	1.14	12	0.05	987.00	14847.00	26400	20240213	-35.83	10400	20231020	62.88	26400	-35.83	20240213	15150	11.82	20240415	26400	-35.83	20240213	10400	62.88	20231020	2.59	N	267850	500	55 억		27768	N	N	0	N	00	N
87	20240717	111056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16970	150	2	0.89	71159690	4195	17.70	17180	17200	16830	21850	11780	16820	16962.98	0.25	0	405	17180	17000	16750	16570	16320	16875	16445	56	5030	500	10420	10	1	11100000	1884	17.19	1.14	12	0.04	987.00	14847.00	26400	20240213	-35.72	10400	20231020	63.17	26400	-35.72	20240213	15150	12.01	20240415	26400	-35.72	20240213	10400	63.17	20231020	2.59	N	267850	500	55 억		27768	N	N	0	N	00	N
88	20240717	101058	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16940	120	2	0.71	39649520	2333	9.84	17180	17200	16830	21850	11780	16820	16995.08	0.25	0	388	17180	17000	16750	16570	16320	16875	16445	56	5030	500	10420	10	1	11100000	1880	17.16	1.14	12	0.02	987.00	14847.00	26400	20240213	-35.83	10400	20231020	62.88	26400	-35.83	20240213	15150	11.82	20240415	26400	-35.83	20240213	10400	62.88	20231020	2.59	N	267850	500	55 억		27768	N	N	0	N	00	N
89	20240717	090854	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16890	70	2	0.42	10210660	601	2.54	17180	17200	16830	21850	11780	16820	16989.45	0.25	0	-375	17180	17000	16750	16570	16320	16875	16445	56	5030	500	10420	10	1	11100000	1875	17.11	1.14	12	0.01	987.00	14847.00	26400	20240213	-36.02	10400	20231020	62.40	26400	-36.02	20240213	15150	11.49	20240415	26400	-36.02	20240213	10400	62.40	20231020	2.59	N	267850	500	55 억		27768	N	N	0	N	00	N
90	20240716	161057	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16820	-120	5	-0.71	395642380	23649	352.60	16830	16930	16500	22000	11860	16940	16729.33	0.27	0	-1609	17080	17010	16880	16810	16680	16945	16745	56	5060	500	10500	10	1	11100000	1867	17.04	1.13	12	0.21	987.00	14847.00	26400	20240213	-36.29	10400	20231020	61.73	26400	-36.29	20240213	15150	11.02	20240415	26400	-36.29	20240213	10400	61.73	20231020	2.59	N	267850	500	55 억		29425	N	N	0	N	00	N
91	20240716	151109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16820	-120	5	-0.71	361679690	21630	322.50	16830	16930	16500	22000	11860	16940	16721.21	0.27	0	-1729	17080	17010	16880	16810	16680	16945	16745	56	5060	500	10500	10	1	11100000	1867	17.04	1.13	12	0.19	987.00	14847.00	26400	20240213	-36.29	10400	20231020	61.73	26400	-36.29	20240213	15150	11.02	20240415	26400	-36.29	20240213	10400	61.73	20231020	2.59	N	267850	500	55 억		29425	N	N	0	N	00	N
92	20240716	141104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16830	-110	5	-0.65	334986290	20043	298.84	16830	16930	16500	22000	11860	16940	16713.38	0.27	0	-1939	17080	17010	16880	16810	16680	16945	16745	56	5060	500	10500	10	1	11100000	1868	17.05	1.13	12	0.18	987.00	14847.00	26400	20240213	-36.25	10400	20231020	61.83	26400	-36.25	20240213	15150	11.09	20240415	26400	-36.25	20240213	10400	61.83	20231020	2.59	N	267850	500	55 억		29425	N	N	0	N	00	N
93	20240716	131104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16790	-150	5	-0.89	314211300	18804	280.36	16830	16930	16500	22000	11860	16940	16709.81	0.27	0	-1883	17080	17010	16880	16810	16680	16945	16745	56	5060	500	10500	10	1	11100000	1864	17.01	1.13	12	0.17	987.00	14847.00	26400	20240213	-36.40	10400	20231020	61.44	26400	-36.40	20240213	15150	10.83	20240415	26400	-36.40	20240213	10400	61.44	20231020	2.59	N	267850	500	55 억		29425	N	N	0	N	00	N
94	20240716	121102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16810	-130	5	-0.77	285217740	17078	254.63	16830	16930	16500	22000	11860	16940	16700.89	0.27	0	-2165	17080	17010	16880	16810	16680	16945	16745	56	5060	500	10500	10	1	11100000	1866	17.03	1.13	12	0.15	987.00	14847.00	26400	20240213	-36.33	10400	20231020	61.63	26400	-36.33	20240213	15150	10.96	20240415	26400	-36.33	20240213	10400	61.63	20231020	2.59	N	267850	500	55 억		29425	N	N	0	N	00	N
95	20240716	111102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16650	-290	5	-1.71	254913750	15265	227.60	16830	16930	16500	22000	11860	16940	16699.23	0.27	0	-2946	17080	17010	16880	16810	16680	16945	16745	56	5060	500	10500	10	1	11100000	1848	16.87	1.12	12	0.14	987.00	14847.00	26400	20240213	-36.93	10400	20231020	60.10	26400	-36.93	20240213	15150	9.90	20240415	26400	-36.93	20240213	10400	60.10	20231020	2.59	N	267850	500	55 억		29425	N	N	0	N	00	N
96	20240716	101103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16650	-290	5	-1.71	155761020	9298	138.63	16830	16930	16620	22000	11860	16940	16752.10	0.27	0	-2916	17080	17010	16880	16810	16680	16945	16745	56	5060	500	10500	10	1	11100000	1848	16.87	1.12	12	0.08	987.00	14847.00	26400	20240213	-36.93	10400	20231020	60.10	26400	-36.93	20240213	15150	9.90	20240415	26400	-36.93	20240213	10400	60.10	20231020	2.59	N	267850	500	55 억		29425	N	N	0	N	00	N
97	20240716	091101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16930	-10	5	-0.06	6582630	391	5.83	16830	16930	16830	22000	11860	16940	16835.37	0.27	0	100	17080	17010	16880	16810	16680	16945	16745	56	5060	500	10500	10	1	11100000	1879	17.15	1.14	12	0.00	987.00	14847.00	26400	20240213	-35.87	10400	20231020	62.79	26400	-35.87	20240213	15150	11.75	20240415	26400	-35.87	20240213	10400	62.79	20231020	2.59	N	267850	500	55 억		29425	N	N	0	N	00	N
98	20240715	161045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16940	-10	5	-0.06	112899010	6697	40.77	16950	16950	16750	22000	11870	16950	16858.15	0.26	0	280	17716	17332	16866	16482	16016	17100	16250	56	5050	500	10500	10	1	11100000	1880	17.16	1.14	12	0.06	987.00	14847.00	26400	20240213	-35.83	10400	20231020	62.88	26400	-35.83	20240213	15150	11.82	20240415	26400	-35.83	20240213	10400	62.88	20231020	2.60	N	267850	500	55 억		29138	N	N	0	N	00	N
99	20240715	151053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16860	-90	5	-0.53	102589710	6088	37.06	16950	16950	16750	22000	11870	16950	16851.14	0.26	0	87	17716	17332	16866	16482	16016	17100	16250	56	5050	500	10500	10	1	11100000	1871	17.08	1.14	12	0.05	987.00	14847.00	26400	20240213	-36.14	10400	20231020	62.12	26400	-36.14	20240213	15150	11.29	20240415	26400	-36.14	20240213	10400	62.12	20231020	2.60	N	267850	500	55 억		29138	N	N	0	N	00	N
100	20240715	141050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16810	-140	5	-0.83	78721340	4670	28.43	16950	16950	16750	22000	11870	16950	16856.82	0.26	0	-507	17716	17332	16866	16482	16016	17100	16250	56	5050	500	10500	10	1	11100000	1866	17.03	1.13	12	0.04	987.00	14847.00	26400	20240213	-36.33	10400	20231020	61.63	26400	-36.33	20240213	15150	10.96	20240415	26400	-36.33	20240213	10400	61.63	20231020	2.60	N	267850	500	55 억		29138	N	N	0	N	00	N
101	20240715	131052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16810	-140	5	-0.83	68840710	4082	24.85	16950	16950	16750	22000	11870	16950	16864.46	0.26	0	-572	17716	17332	16866	16482	16016	17100	16250	56	5050	500	10500	10	1	11100000	1866	17.03	1.13	12	0.04	987.00	14847.00	26400	20240213	-36.33	10400	20231020	61.63	26400	-36.33	20240213	15150	10.96	20240415	26400	-36.33	20240213	10400	61.63	20231020	2.60	N	267850	500	55 억		29138	N	N	0	N	00	N
102	20240715	121051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16810	-140	5	-0.83	65965130	3911	23.81	16950	16950	16750	22000	11870	16950	16866.56	0.26	0	-571	17716	17332	16866	16482	16016	17100	16250	56	5050	500	10500	10	1	11100000	1866	17.03	1.13	12	0.04	987.00	14847.00	26400	20240213	-36.33	10400	20231020	61.63	26400	-36.33	20240213	15150	10.96	20240415	26400	-36.33	20240213	10400	61.63	20231020	2.60	N	267850	500	55 억		29138	N	N	0	N	00	N
103	20240715	111052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16880	-70	5	-0.41	43443510	2571	15.65	16950	16950	16750	22000	11870	16950	16897.51	0.26	0	-563	17716	17332	16866	16482	16016	17100	16250	56	5050	500	10500	10	1	11100000	1874	17.10	1.14	12	0.02	987.00	14847.00	26400	20240213	-36.06	10400	20231020	62.31	26400	-36.06	20240213	15150	11.42	20240415	26400	-36.06	20240213	10400	62.31	20231020	2.60	N	267850	500	55 억		29138	N	N	0	N	00	N
104	20240715	101050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16920	-30	5	-0.18	27213770	1609	9.79	16950	16950	16750	22000	11870	16950	16913.47	0.26	0	-540	17716	17332	16866	16482	16016	17100	16250	56	5050	500	10500	10	1	11100000	1878	17.14	1.14	12	0.01	987.00	14847.00	26400	20240213	-35.91	10400	20231020	62.69	26400	-35.91	20240213	15150	11.68	20240415	26400	-35.91	20240213	10400	62.69	20231020	2.60	N	267850	500	55 억		29138	N	N	0	N	00	N
105	20240715	091052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16890	-60	5	-0.35	9891410	584	3.55	16950	16950	16890	22000	11870	16950	16937.35	0.26	0	-449	17716	17332	16866	16482	16016	17100	16250	56	5050	500	10500	10	1	11100000	1875	17.11	1.14	12	0.01	987.00	14847.00	26400	20240213	-36.02	10400	20231020	62.40	26400	-36.02	20240213	15150	11.49	20240415	26400	-36.02	20240213	10400	62.40	20231020	2.60	N	267850	500	55 억		29138	N	N	0	N	00	N
106	20240712	161042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16950	-120	5	-0.70	275873070	16358	154.47	17060	17250	16400	22150	11950	17070	16864.45	0.24	0	-2566	17656	17362	17206	16912	16756	17285	16835	56	5080	500	10580	10	1	11100000	1881	17.17	1.14	12	0.15	987.00	14847.00	26400	20240213	-35.80	10400	20231020	62.98	26400	-35.80	20240213	15150	11.88	20240415	26400	-35.80	20240213	10400	62.98	20231020	2.61	N	267850	500	55 억		26416	N	N	48	N	00	N
107	20240712	151050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16900	-170	5	-1.00	246146310	14595	137.82	17060	17250	16400	22150	11950	17070	16865.11	0.24	0	-1455	17656	17362	17206	16912	16756	17285	16835	56	5080	500	10580	10	1	11100000	1876	17.12	1.14	12	0.13	987.00	14847.00	26400	20240213	-35.98	10400	20231020	62.50	26400	-35.98	20240213	15150	11.55	20240415	26400	-35.98	20240213	10400	62.50	20231020	2.61	N	267850	500	55 억		26416	N	N	48	N	00	N
108	20240712	141052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16930	-140	5	-0.82	166767670	9858	93.09	17060	17250	16400	22150	11950	17070	16916.99	0.24	0	1461	17656	17362	17206	16912	16756	17285	16835	56	5080	500	10580	10	1	11100000	1879	17.15	1.14	12	0.09	987.00	14847.00	26400	20240213	-35.87	10400	20231020	62.79	26400	-35.87	20240213	15150	11.75	20240415	26400	-35.87	20240213	10400	62.79	20231020	2.61	N	267850	500	55 억		26416	N	N	48	N	00	N
109	20240712	131046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16930	-140	5	-0.82	100629130	5955	56.23	17060	17250	16400	22150	11950	17070	16898.26	0.24	0	-5	17656	17362	17206	16912	16756	17285	16835	56	5080	500	10580	10	1	11100000	1879	17.15	1.14	12	0.05	987.00	14847.00	26400	20240213	-35.87	10400	20231020	62.79	26400	-35.87	20240213	15150	11.75	20240415	26400	-35.87	20240213	10400	62.79	20231020	2.61	N	267850	500	55 억		26416	N	N	48	N	00	N
110	20240712	121048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17150	80	2	0.47	94341640	5585	52.74	17060	17250	16400	22150	11950	17070	16891.97	0.24	0	49	17656	17362	17206	16912	16756	17285	16835	56	5080	500	10580	10	1	11100000	1904	17.38	1.16	12	0.05	987.00	14847.00	26400	20240213	-35.04	10400	20231020	64.90	26400	-35.04	20240213	15150	13.20	20240415	26400	-35.04	20240213	10400	64.90	20231020	2.61	N	267850	500	55 억		26416	N	N	48	N	00	N
111	20240712	111045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16870	-200	5	-1.17	90871560	5381	50.81	17060	17250	16400	22150	11950	17070	16887.49	0.24	0	199	17656	17362	17206	16912	16756	17285	16835	56	5080	500	10580	10	1	11100000	1873	17.09	1.14	12	0.05	987.00	14847.00	26400	20240213	-36.10	10400	20231020	62.21	26400	-36.10	20240213	15150	11.35	20240415	26400	-36.10	20240213	10400	62.21	20231020	2.61	N	267850	500	55 억		26416	N	N	48	N	00	N
112	20240712	101045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16980	-90	5	-0.53	36379780	2158	20.38	17060	17250	16400	22150	11950	17070	16858.10	0.24	0	-158	17656	17362	17206	16912	16756	17285	16835	56	5080	500	10580	10	1	11100000	1885	17.20	1.14	12	0.02	987.00	14847.00	26400	20240213	-35.68	10400	20231020	63.27	26400	-35.68	20240213	15150	12.08	20240415	26400	-35.68	20240213	10400	63.27	20231020	2.61	N	267850	500	55 억		26416	N	N	48	N	00	N
113	20240712	091043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16950	-120	5	-0.70	23532630	1403	13.25	17060	17250	16400	22150	11950	17070	16773.08	0.24	0	68	17656	17362	17206	16912	16756	17285	16835	56	5080	500	10580	10	1	11100000	1881	17.17	1.14	12	0.01	987.00	14847.00	26400	20240213	-35.80	10400	20231020	62.98	26400	-35.80	20240213	15150	11.88	20240415	26400	-35.80	20240213	10400	62.98	20231020	2.61	N	267850	500	55 억		26416	N	N	48	N	00	N
114	20240711	161039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	-120	5	-0.70	161333910	9413	73.26	17190	17500	17050	22300	12040	17190	17139.48	0.27	0	-3124	17970	17580	17010	16620	16050	17295	16335	56	5110	500	10650	10	1	11100000	1895	17.29	1.15	12	0.08	987.00	14847.00	26400	20240213	-35.34	10400	20231020	64.13	26400	-35.34	20240213	15150	12.67	20240415	26400	-35.34	20240213	10400	64.13	20231020	2.61	N	267850	500	55 억		29473	N	N	48	N	00	N
115	20240711	151045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17120	-70	5	-0.41	140245300	8178	63.65	17190	17500	17050	22300	12040	17190	17149.10	0.27	0	-2914	17970	17580	17010	16620	16050	17295	16335	56	5110	500	10650	10	1	11100000	1900	17.35	1.15	12	0.07	987.00	14847.00	26400	20240213	-35.15	10400	20231020	64.62	26400	-35.15	20240213	15150	13.00	20240415	26400	-35.15	20240213	10400	64.62	20231020	2.61	N	267850	500	55 억		29473	N	N	9	N	00	N
116	20240711	141046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17170	-20	5	-0.12	130880640	7630	59.38	17190	17500	17050	22300	12040	17190	17153.43	0.27	0	-2705	17970	17580	17010	16620	16050	17295	16335	56	5110	500	10650	10	1	11100000	1906	17.40	1.16	12	0.07	987.00	14847.00	26400	20240213	-34.96	10400	20231020	65.10	26400	-34.96	20240213	15150	13.33	20240415	26400	-34.96	20240213	10400	65.10	20231020	2.61	N	267850	500	55 억		29473	N	N	9	N	00	N
117	20240711	131043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17050	-140	5	-0.81	100795890	5872	45.70	17190	17500	17050	22300	12040	17190	17165.51	0.27	0	-1838	17970	17580	17010	16620	16050	17295	16335	56	5110	500	10650	10	1	11100000	1893	17.27	1.15	12	0.05	987.00	14847.00	26400	20240213	-35.42	10400	20231020	63.94	26400	-35.42	20240213	15150	12.54	20240415	26400	-35.42	20240213	10400	63.94	20231020	2.61	N	267850	500	55 억		29473	N	N	9	N	00	N
118	20240711	121043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17060	-130	5	-0.76	69985750	4069	31.67	17190	17500	17060	22300	12040	17190	17199.74	0.27	0	-894	17970	17580	17010	16620	16050	17295	16335	56	5110	500	10650	10	1	11100000	1894	17.28	1.15	12	0.04	987.00	14847.00	26400	20240213	-35.38	10400	20231020	64.04	26400	-35.38	20240213	15150	12.61	20240415	26400	-35.38	20240213	10400	64.04	20231020	2.61	N	267850	500	55 억		29473	N	N	9	N	00	N
119	20240711	111039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17140	-50	5	-0.29	50247220	2915	22.69	17190	17500	17140	22300	12040	17190	17237.47	0.27	0	-769	17970	17580	17010	16620	16050	17295	16335	56	5110	500	10650	10	1	11100000	1903	17.37	1.15	12	0.03	987.00	14847.00	26400	20240213	-35.08	10400	20231020	64.81	26400	-35.08	20240213	15150	13.14	20240415	26400	-35.08	20240213	10400	64.81	20231020	2.61	N	267850	500	55 억		29473	N	N	9	N	00	N
120	20240711	101042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17350	160	2	0.93	16038490	926	7.21	17190	17500	17190	22300	12040	17190	17320.18	0.27	0	-182	17970	17580	17010	16620	16050	17295	16335	56	5110	500	10650	10	1	11100000	1926	17.58	1.17	12	0.01	987.00	14847.00	26400	20240213	-34.28	10400	20231020	66.83	26400	-34.28	20240213	15150	14.52	20240415	26400	-34.28	20240213	10400	66.83	20231020	2.61	N	267850	500	55 억		29473	N	N	9	N	00	N
121	20240711	091039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17370	180	2	1.05	3250050	187	1.46	17190	17500	17190	22300	12040	17190	17379.95	0.27	0	-55	17970	17580	17010	16620	16050	17295	16335	56	5110	500	10650	10	1	11100000	1928	17.60	1.17	12	0.00	987.00	14847.00	26400	20240213	-34.20	10400	20231020	67.02	26400	-34.20	20240213	15150	14.65	20240415	26400	-34.20	20240213	10400	67.02	20231020	2.61	N	267850	500	55 억		29473	N	N	9	N	00	N
122	20240710	161035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17190	-180	5	-1.04	211392090	12301	135.32	17370	17400	16440	22550	12160	17370	17184.92	0.24	0	2849	17590	17480	17390	17280	17190	17535	17335	56	5180	500	10760	10	1	11100000	1908	17.42	1.16	12	0.11	987.00	14847.00	26400	20240213	-34.89	10400	20231020	65.29	26400	-34.89	20240213	15150	13.47	20240415	26400	-34.89	20240213	10400	65.29	20231020	2.63	N	267850	500	55 억		26368	N	N	9	N	00	N
123	20240710	151039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17230	-140	5	-0.81	164353860	9570	105.28	17370	17400	16440	22550	12160	17370	17173.86	0.24	0	2116	17590	17480	17390	17280	17190	17535	17335	56	5180	500	10760	10	1	11100000	1913	17.46	1.16	12	0.09	987.00	14847.00	26400	20240213	-34.73	10400	20231020	65.67	26400	-34.73	20240213	15150	13.73	20240415	26400	-34.73	20240213	10400	65.67	20231020	2.63	N	267850	500	55 억		26368	N	N	6	N	00	N
124	20240710	141039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17230	-140	5	-0.81	149284990	8696	95.67	17370	17400	16440	22550	12160	17370	17167.09	0.24	0	1673	17590	17480	17390	17280	17190	17535	17335	56	5180	500	10760	10	1	11100000	1913	17.46	1.16	12	0.08	987.00	14847.00	26400	20240213	-34.73	10400	20231020	65.67	26400	-34.73	20240213	15150	13.73	20240415	26400	-34.73	20240213	10400	65.67	20231020	2.63	N	267850	500	55 억		26368	N	N	6	N	00	N
125	20240710	131038	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17190	-180	5	-1.04	134531530	7838	86.23	17370	17400	16440	22550	12160	17370	17164.01	0.24	0	1530	17590	17480	17390	17280	17190	17535	17335	56	5180	500	10760	10	1	11100000	1908	17.42	1.16	12	0.07	987.00	14847.00	26400	20240213	-34.89	10400	20231020	65.29	26400	-34.89	20240213	15150	13.47	20240415	26400	-34.89	20240213	10400	65.29	20231020	2.63	N	267850	500	55 억		26368	N	N	6	N	00	N
126	20240710	121036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17230	-140	5	-0.81	129546620	7548	83.04	17370	17400	16440	22550	12160	17370	17163.04	0.24	0	1530	17590	17480	17390	17280	17190	17535	17335	56	5180	500	10760	10	1	11100000	1913	17.46	1.16	12	0.07	987.00	14847.00	26400	20240213	-34.73	10400	20231020	65.67	26400	-34.73	20240213	15150	13.73	20240415	26400	-34.73	20240213	10400	65.67	20231020	2.63	N	267850	500	55 억		26368	N	N	6	N	00	N
127	20240710	111038	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17180	-190	5	-1.09	120825110	7041	77.46	17370	17400	16440	22550	12160	17370	17160.22	0.24	0	1533	17590	17480	17390	17280	17190	17535	17335	56	5180	500	10760	10	1	11100000	1907	17.41	1.16	12	0.06	987.00	14847.00	26400	20240213	-34.92	10400	20231020	65.19	26400	-34.92	20240213	15150	13.40	20240415	26400	-34.92	20240213	10400	65.19	20231020	2.63	N	267850	500	55 억		26368	N	N	6	N	00	N
128	20240710	101033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17130	-240	5	-1.38	108575390	6328	69.61	17370	17400	16440	22550	12160	17370	17157.93	0.24	0	1196	17590	17480	17390	17280	17190	17535	17335	56	5180	500	10760	10	1	11100000	1901	17.36	1.15	12	0.06	987.00	14847.00	26400	20240213	-35.11	10400	20231020	64.71	26400	-35.11	20240213	15150	13.07	20240415	26400	-35.11	20240213	10400	64.71	20231020	2.63	N	267850	500	55 억		26368	N	N	6	N	00	N
129	20240710	091039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17200	-170	5	-0.98	49891770	2906	31.97	17370	17400	16440	22550	12160	17370	17168.54	0.24	0	44	17590	17480	17390	17280	17190	17535	17335	56	5180	500	10760	10	1	11100000	1909	17.43	1.16	12	0.03	987.00	14847.00	26400	20240213	-34.85	10400	20231020	65.38	26400	-34.85	20240213	15150	13.53	20240415	26400	-34.85	20240213	10400	65.38	20231020	2.63	N	267850	500	55 억		26368	N	N	6	N	00	N
130	20240709	161031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17370	-80	5	-0.46	157728520	9085	69.62	17360	17500	17300	22650	12220	17450	17361.42	0.22	0	1379	17690	17570	17340	17220	16990	17630	17280	56	5200	500	10810	10	1	11100000	1928	17.60	1.17	12	0.08	987.00	14847.00	26400	20240213	-34.20	10400	20231020	67.02	26400	-34.20	20240213	15150	14.65	20240415	26400	-34.20	20240213	10400	67.02	20231020	2.66	N	267850	500	55 억		24823	N	N	6	N	00	N
131	20240709	151038	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17330	-120	5	-0.69	149854290	8631	66.14	17360	17500	17300	22650	12220	17450	17362.33	0.22	0	1178	17690	17570	17340	17220	16990	17630	17280	56	5200	500	10810	10	1	11100000	1924	17.56	1.17	12	0.08	987.00	14847.00	26400	20240213	-34.36	10400	20231020	66.63	26400	-34.36	20240213	15150	14.39	20240415	26400	-34.36	20240213	10400	66.63	20231020	2.66	N	267850	500	55 억		24823	N	N	15	N	00	N
132	20240709	141037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17390	-60	5	-0.34	128744790	7412	56.80	17360	17500	17310	22650	12220	17450	17369.78	0.22	0	1234	17690	17570	17340	17220	16990	17630	17280	56	5200	500	10810	10	1	11100000	1930	17.62	1.17	12	0.07	987.00	14847.00	26400	20240213	-34.13	10400	20231020	67.21	26400	-34.13	20240213	15150	14.79	20240415	26400	-34.13	20240213	10400	67.21	20231020	2.66	N	267850	500	55 억		24823	N	N	15	N	00	N
133	20240709	131040	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17380	-70	5	-0.40	102264530	5884	45.09	17360	17500	17310	22650	12220	17450	17380.10	0.22	0	1368	17690	17570	17340	17220	16990	17630	17280	56	5200	500	10810	10	1	11100000	1929	17.61	1.17	12	0.05	987.00	14847.00	26400	20240213	-34.17	10400	20231020	67.12	26400	-34.17	20240213	15150	14.72	20240415	26400	-34.17	20240213	10400	67.12	20231020	2.66	N	267850	500	55 억		24823	N	N	15	N	00	N
134	20240709	121042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17330	-120	5	-0.69	88423160	5085	38.97	17360	17500	17330	22650	12220	17450	17389.02	0.22	0	1673	17690	17570	17340	17220	16990	17630	17280	56	5200	500	10810	10	1	11100000	1924	17.56	1.17	12	0.05	987.00	14847.00	26400	20240213	-34.36	10400	20231020	66.63	26400	-34.36	20240213	15150	14.39	20240415	26400	-34.36	20240213	10400	66.63	20231020	2.66	N	267850	500	55 억		24823	N	N	15	N	00	N
135	20240709	111042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17350	-100	5	-0.57	73144890	4204	32.22	17360	17500	17350	22650	12220	17450	17398.88	0.22	0	1929	17690	17570	17340	17220	16990	17630	17280	56	5200	500	10810	10	1	11100000	1926	17.58	1.17	12	0.04	987.00	14847.00	26400	20240213	-34.28	10400	20231020	66.83	26400	-34.28	20240213	15150	14.52	20240415	26400	-34.28	20240213	10400	66.83	20231020	2.66	N	267850	500	55 억		24823	N	N	15	N	00	N
136	20240709	101038	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17440	-10	5	-0.06	60214960	3460	26.52	17360	17500	17360	22650	12220	17450	17403.17	0.22	0	2051	17690	17570	17340	17220	16990	17630	17280	56	5200	500	10810	10	1	11100000	1936	17.67	1.17	12	0.03	987.00	14847.00	26400	20240213	-33.94	10400	20231020	67.69	26400	-33.94	20240213	15150	15.12	20240415	26400	-33.94	20240213	10400	67.69	20231020	2.66	N	267850	500	55 억		24823	N	N	15	N	00	N
137	20240709	091034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17400	-50	5	-0.29	4585740	263	2.02	17360	17500	17360	22650	12220	17450	17436.27	0.22	0	87	17690	17570	17340	17220	16990	17630	17280	56	5200	500	10810	10	1	11100000	1931	17.63	1.17	12	0.00	987.00	14847.00	26400	20240213	-34.09	10400	20231020	67.31	26400	-34.09	20240213	15150	14.85	20240415	26400	-34.09	20240213	10400	67.31	20231020	2.66	N	267850	500	55 억		24823	N	N	15	N	00	N
138	20240708	161028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17450	340	2	1.99	225426390	13029	83.73	17110	17460	17110	22200	11980	17110	17301.87	0.17	0	5870	17563	17336	17223	16996	16883	17280	16940	56	5090	500	10600	10	1	11100000	1937	17.68	1.18	12	0.12	987.00	14847.00	26400	20240213	-33.90	10400	20231020	67.79	26400	-33.90	20240213	15150	15.18	20240415	26400	-33.90	20240213	10400	67.79	20231020	2.67	N	267850	500	55 억		18402	N	N	15	N	00	N
139	20240708	151030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17420	310	2	1.81	214205670	12386	79.60	17110	17460	17110	22200	11980	17110	17294.18	0.17	0	5817	17563	17336	17223	16996	16883	17280	16940	56	5090	500	10600	10	1	11100000	1934	17.65	1.17	12	0.11	987.00	14847.00	26400	20240213	-34.02	10400	20231020	67.50	26400	-34.02	20240213	15150	14.98	20240415	26400	-34.02	20240213	10400	67.50	20231020	2.67	N	267850	500	55 억		18402	N	N	33	N	00	N
140	20240708	141033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17450	340	2	1.99	184205830	10665	68.54	17110	17450	17110	22200	11980	17110	17272.00	0.17	0	4525	17563	17336	17223	16996	16883	17280	16940	56	5090	500	10600	10	1	11100000	1937	17.68	1.18	12	0.10	987.00	14847.00	26400	20240213	-33.90	10400	20231020	67.79	26400	-33.90	20240213	15150	15.18	20240415	26400	-33.90	20240213	10400	67.79	20231020	2.67	N	267850	500	55 억		18402	N	N	33	N	00	N
141	20240708	131028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17300	190	2	1.11	124354640	7215	46.37	17110	17380	17110	22200	11980	17110	17235.57	0.17	0	2625	17563	17336	17223	16996	16883	17280	16940	56	5090	500	10600	10	1	11100000	1920	17.53	1.17	12	0.06	987.00	14847.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	15150	14.19	20240415	26400	-34.47	20240213	10400	66.35	20231020	2.67	N	267850	500	55 억		18402	N	N	33	N	00	N
142	20240708	121031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17290	180	2	1.05	110013860	6387	41.04	17110	17380	17110	22200	11980	17110	17224.65	0.17	0	1813	17563	17336	17223	16996	16883	17280	16940	56	5090	500	10600	10	1	11100000	1919	17.52	1.16	12	0.06	987.00	14847.00	26400	20240213	-34.51	10400	20231020	66.25	26400	-34.51	20240213	15150	14.13	20240415	26400	-34.51	20240213	10400	66.25	20231020	2.67	N	267850	500	55 억		18402	N	N	33	N	00	N
143	20240708	111028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17240	130	2	0.76	88604530	5149	33.09	17110	17380	17110	22200	11980	17110	17208.10	0.17	0	798	17563	17336	17223	16996	16883	17280	16940	56	5090	500	10600	10	1	11100000	1914	17.47	1.16	12	0.05	987.00	14847.00	26400	20240213	-34.70	10400	20231020	65.77	26400	-34.70	20240213	15150	13.80	20240415	26400	-34.70	20240213	10400	65.77	20231020	2.67	N	267850	500	55 억		18402	N	N	33	N	00	N
144	20240708	101028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17150	40	2	0.23	78888450	4586	29.47	17110	17380	17110	22200	11980	17110	17202.02	0.17	0	379	17563	17336	17223	16996	16883	17280	16940	56	5090	500	10600	10	1	11100000	1904	17.38	1.16	12	0.04	987.00	14847.00	26400	20240213	-35.04	10400	20231020	64.90	26400	-35.04	20240213	15150	13.20	20240415	26400	-35.04	20240213	10400	64.90	20231020	2.67	N	267850	500	55 억		18402	N	N	33	N	00	N
145	20240708	091027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17230	120	2	0.70	1458680	85	0.55	17110	17250	17110	22200	11980	17110	17160.94	0.17	0	-6	17563	17336	17223	16996	16883	17280	16940	56	5090	500	10600	10	1	11100000	1913	17.46	1.16	12	0.00	987.00	14847.00	26400	20240213	-34.73	10400	20231020	65.67	26400	-34.73	20240213	15150	13.73	20240415	26400	-34.73	20240213	10400	65.67	20231020	2.67	N	267850	500	55 억		18402	N	N	33	N	00	N
146	20240705	161023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17110	-210	5	-1.21	261504360	15178	143.41	17280	17450	17110	22500	12130	17320	17229.19	0.19	0	-2736	17660	17490	17360	17190	17060	17575	17275	56	5180	500	10730	10	1	11100000	1899	17.34	1.15	12	0.14	987.00	14847.00	26400	20240213	-35.19	10400	20231020	64.52	26400	-35.19	20240213	15150	12.94	20240415	26400	-35.19	20240213	10400	64.52	20231020	2.67	N	267850	500	55 억		20896	N	N	33	N	00	N
147	20240705	151026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17170	-150	5	-0.87	225584750	13082	123.60	17280	17450	17120	22500	12130	17320	17243.90	0.19	0	-2596	17660	17490	17360	17190	17060	17575	17275	56	5180	500	10730	10	1	11100000	1906	17.40	1.16	12	0.12	987.00	14847.00	26400	20240213	-34.96	10400	20231020	65.10	26400	-34.96	20240213	15150	13.33	20240415	26400	-34.96	20240213	10400	65.10	20231020	2.67	N	267850	500	55 억		20896	N	N	14	N	00	N
148	20240705	141029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17160	-160	5	-0.92	191938680	11120	105.06	17280	17450	17160	22500	12130	17320	17260.67	0.19	0	-1825	17660	17490	17360	17190	17060	17575	17275	56	5180	500	10730	10	1	11100000	1905	17.39	1.16	12	0.10	987.00	14847.00	26400	20240213	-35.00	10400	20231020	65.00	26400	-35.00	20240213	15150	13.27	20240415	26400	-35.00	20240213	10400	65.00	20231020	2.67	N	267850	500	55 억		20896	N	N	14	N	00	N
149	20240705	131026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17170	-150	5	-0.87	158538680	9176	86.70	17280	17450	17170	22500	12130	17320	17277.54	0.19	0	-538	17660	17490	17360	17190	17060	17575	17275	56	5180	500	10730	10	1	11100000	1906	17.40	1.16	12	0.08	987.00	14847.00	26400	20240213	-34.96	10400	20231020	65.10	26400	-34.96	20240213	15150	13.33	20240415	26400	-34.96	20240213	10400	65.10	20231020	2.67	N	267850	500	55 억		20896	N	N	14	N	00	N
150	20240705	121026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17320	0	3	0.00	87000850	5025	47.48	17280	17450	17280	22500	12130	17320	17313.60	0.19	0	309	17660	17490	17360	17190	17060	17575	17275	56	5180	500	10730	10	1	11100000	1923	17.55	1.17	12	0.05	987.00	14847.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	15150	14.32	20240415	26400	-34.39	20240213	10400	66.54	20231020	2.67	N	267850	500	55 억		20896	N	N	14	N	00	N
151	20240705	111023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17320	0	3	0.00	48383120	2793	26.39	17280	17450	17280	22500	12130	17320	17322.99	0.19	0	-328	17660	17490	17360	17190	17060	17575	17275	56	5180	500	10730	10	1	11100000	1923	17.55	1.17	12	0.03	987.00	14847.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	15150	14.32	20240415	26400	-34.39	20240213	10400	66.54	20231020	2.67	N	267850	500	55 억		20896	N	N	14	N	00	N
152	20240705	101023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17320	0	3	0.00	23305860	1345	12.71	17280	17450	17280	22500	12130	17320	17327.78	0.19	0	138	17660	17490	17360	17190	17060	17575	17275	56	5180	500	10730	10	1	11100000	1923	17.55	1.17	12	0.01	987.00	14847.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	15150	14.32	20240415	26400	-34.39	20240213	10400	66.54	20231020	2.67	N	267850	500	55 억		20896	N	N	14	N	00	N
153	20240705	091025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17390	70	2	0.40	4009260	231	2.18	17280	17450	17280	22500	12130	17320	17356.10	0.19	0	51	17660	17490	17360	17190	17060	17575	17275	56	5180	500	10730	10	1	11100000	1930	17.62	1.17	12	0.00	987.00	14847.00	26400	20240213	-34.13	10400	20231020	67.21	26400	-34.13	20240213	15150	14.79	20240415	26400	-34.13	20240213	10400	67.21	20231020	2.67	N	267850	500	55 억		20896	N	N	14	N	00	N
154	20240704	161019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17320	60	2	0.35	183065010	10562	67.83	17260	17530	17230	22400	12090	17260	17332.76	0.17	0	1813	17993	17626	17403	17036	16813	17810	17220	56	5140	500	10700	10	1	11100000	1923	17.55	1.17	12	0.10	987.00	14847.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	15150	14.32	20240415	26400	-34.39	20240213	10400	66.54	20231020	2.65	N	267850	500	55 억		19341	N	N	14	N	00	N
155	20240704	151023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17300	40	2	0.23	158468030	9142	58.71	17260	17530	17230	22400	12090	17260	17334.07	0.17	0	1072	17993	17626	17403	17036	16813	17810	17220	56	5140	500	10700	10	1	11100000	1920	17.53	1.17	12	0.08	987.00	14847.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	15150	14.19	20240415	26400	-34.47	20240213	10400	66.35	20231020	2.65	N	267850	500	55 억		19341	N	N	4	N	00	N
156	20240704	141022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17330	70	2	0.41	148623540	8574	55.06	17260	17530	17230	22400	12090	17260	17334.21	0.17	0	610	17993	17626	17403	17036	16813	17810	17220	56	5140	500	10700	10	1	11100000	1924	17.56	1.17	12	0.08	987.00	14847.00	26400	20240213	-34.36	10400	20231020	66.63	26400	-34.36	20240213	15150	14.39	20240415	26400	-34.36	20240213	10400	66.63	20231020	2.65	N	267850	500	55 억		19341	N	N	4	N	00	N
157	20240704	131022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17260	0	3	0.00	127433540	7348	47.19	17260	17530	17230	22400	12090	17260	17342.62	0.17	0	301	17993	17626	17403	17036	16813	17810	17220	56	5140	500	10700	10	1	11100000	1916	17.49	1.16	12	0.07	987.00	14847.00	26400	20240213	-34.62	10400	20231020	65.96	26400	-34.62	20240213	15150	13.93	20240415	26400	-34.62	20240213	10400	65.96	20231020	2.65	N	267850	500	55 억		19341	N	N	4	N	00	N
158	20240704	121023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17360	100	2	0.58	113619200	6549	42.06	17260	17530	17230	22400	12090	17260	17349.09	0.17	0	230	17993	17626	17403	17036	16813	17810	17220	56	5140	500	10700	10	1	11100000	1927	17.59	1.17	12	0.06	987.00	14847.00	26400	20240213	-34.24	10400	20231020	66.92	26400	-34.24	20240213	15150	14.59	20240415	26400	-34.24	20240213	10400	66.92	20231020	2.65	N	267850	500	55 억		19341	N	N	4	N	00	N
159	20240704	111021	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17440	180	2	1.04	94363890	5437	34.92	17260	17530	17230	22400	12090	17260	17355.87	0.17	0	256	17993	17626	17403	17036	16813	17810	17220	56	5140	500	10700	10	1	11100000	1936	17.67	1.17	12	0.05	987.00	14847.00	26400	20240213	-33.94	10400	20231020	67.69	26400	-33.94	20240213	15150	15.12	20240415	26400	-33.94	20240213	10400	67.69	20231020	2.65	N	267850	500	55 억		19341	N	N	4	N	00	N
160	20240704	101021	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17260	0	3	0.00	20522190	1187	7.62	17260	17530	17230	22400	12090	17260	17289.12	0.17	0	-172	17993	17626	17403	17036	16813	17810	17220	56	5140	500	10700	10	1	11100000	1916	17.49	1.16	12	0.01	987.00	14847.00	26400	20240213	-34.62	10400	20231020	65.96	26400	-34.62	20240213	15150	13.93	20240415	26400	-34.62	20240213	10400	65.96	20231020	2.65	N	267850	500	55 억		19341	N	N	4	N	00	N
161	20240704	091023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17260	0	3	0.00	2002160	116	0.74	17260	17260	17260	22400	12090	17260	17260.00	0.17	0	79	17993	17626	17403	17036	16813	17810	17220	56	5140	500	10700	10	1	11100000	1916	17.49	1.16	12	0.00	987.00	14847.00	26400	20240213	-34.62	10400	20231020	65.96	26400	-34.62	20240213	15150	13.93	20240415	26400	-34.62	20240213	10400	65.96	20231020	2.65	N	267850	500	55 억		19341	N	N	4	N	00	N
162	20240703	161017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17260	-40	5	-0.23	261286930	15108	51.10	17240	17770	17180	22450	12110	17300	17294.83	0.20	0	-2165	18246	17772	17476	17002	16706	17625	16855	56	5150	500	10720	10	1	11100000	1916	17.49	1.16	12	0.14	987.00	14847.00	26400	20240213	-34.62	10400	20231020	65.96	26400	-34.62	20240213	15150	13.93	20240415	26400	-34.62	20240213	10400	65.96	20231020	2.67	N	267850	500	55 억		21870	N	N	4	N	00	N
163	20240703	151020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17190	-110	5	-0.64	242833120	14038	47.48	17240	17770	17180	22450	12110	17300	17298.27	0.20	0	-1847	18246	17772	17476	17002	16706	17625	16855	56	5150	500	10720	10	1	11100000	1908	17.42	1.16	12	0.13	987.00	14847.00	26400	20240213	-34.89	10400	20231020	65.29	26400	-34.89	20240213	15150	13.47	20240415	26400	-34.89	20240213	10400	65.29	20231020	2.67	N	267850	500	55 억		21870	N	N	10	N	00	N
164	20240703	141020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17270	-30	5	-0.17	191221170	11042	37.35	17240	17770	17220	22450	12110	17300	17317.62	0.20	0	-1186	18246	17772	17476	17002	16706	17625	16855	56	5150	500	10720	10	1	11100000	1917	17.50	1.16	12	0.10	987.00	14847.00	26400	20240213	-34.58	10400	20231020	66.06	26400	-34.58	20240213	15150	13.99	20240415	26400	-34.58	20240213	10400	66.06	20231020	2.67	N	267850	500	55 억		21870	N	N	10	N	00	N
165	20240703	131019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17300	0	3	0.00	168113670	9704	32.82	17240	17770	17220	22450	12110	17300	17324.16	0.20	0	-1068	18246	17772	17476	17002	16706	17625	16855	56	5150	500	10720	10	1	11100000	1920	17.53	1.17	12	0.09	987.00	14847.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	15150	14.19	20240415	26400	-34.47	20240213	10400	66.35	20231020	2.67	N	267850	500	55 억		21870	N	N	10	N	00	N
166	20240703	121018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17320	20	2	0.12	155158310	8954	30.29	17240	17770	17220	22450	12110	17300	17328.38	0.20	0	-933	18246	17772	17476	17002	16706	17625	16855	56	5150	500	10720	10	1	11100000	1923	17.55	1.17	12	0.08	987.00	14847.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	15150	14.32	20240415	26400	-34.39	20240213	10400	66.54	20231020	2.67	N	267850	500	55 억		21870	N	N	10	N	00	N
167	20240703	111021	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17280	-20	5	-0.12	136382390	7869	26.62	17240	17770	17220	22450	12110	17300	17331.60	0.20	0	-875	18246	17772	17476	17002	16706	17625	16855	56	5150	500	10720	10	1	11100000	1918	17.51	1.16	12	0.07	987.00	14847.00	26400	20240213	-34.55	10400	20231020	66.15	26400	-34.55	20240213	15150	14.06	20240415	26400	-34.55	20240213	10400	66.15	20231020	2.67	N	267850	500	55 억		21870	N	N	10	N	00	N
168	20240703	101021	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17330	30	2	0.17	79059620	4553	15.40	17240	17770	17240	22450	12110	17300	17364.29	0.20	0	216	18246	17772	17476	17002	16706	17625	16855	56	5150	500	10720	10	1	11100000	1924	17.56	1.17	12	0.04	987.00	14847.00	26400	20240213	-34.36	10400	20231020	66.63	26400	-34.36	20240213	15150	14.39	20240415	26400	-34.36	20240213	10400	66.63	20231020	2.67	N	267850	500	55 억		21870	N	N	10	N	00	N
169	20240703	091018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17310	10	2	0.06	10317730	592	2.00	17240	17770	17240	22450	12110	17300	17428.60	0.20	0	40	18246	17772	17476	17002	16706	17625	16855	56	5150	500	10720	10	1	11100000	1921	17.54	1.17	12	0.01	987.00	14847.00	26400	20240213	-34.43	10400	20231020	66.44	26400	-34.43	20240213	15150	14.26	20240415	26400	-34.43	20240213	10400	66.44	20231020	2.67	N	267850	500	55 억		21870	N	N	10	N	00	N
170	20240702	161015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17300	-260	5	-1.48	511981260	29469	99.75	17950	17950	17180	22800	12300	17560	17375.61	0.27	0	-8024	17880	17720	17400	17240	16920	17800	17320	56	5240	500	10880	10	1	11100000	1920	17.53	1.17	12	0.27	987.00	14847.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	15150	14.19	20240415	26400	-34.47	20240213	10400	66.35	20231020	2.67	N	267850	500	55 억		29802	N	N	10	N	00	N
171	20240702	151017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17230	-330	5	-1.88	479035710	27561	93.29	17950	17950	17180	22800	12300	17560	17380.93	0.27	0	-7978	17880	17720	17400	17240	16920	17800	17320	56	5240	500	10880	10	1	11100000	1913	17.46	1.16	12	0.25	987.00	14847.00	26400	20240213	-34.73	10400	20231020	65.67	26400	-34.73	20240213	15150	13.73	20240415	26400	-34.73	20240213	10400	65.67	20231020	2.67	N	267850	500	55 억		29802	N	N	18	N	00	N
172	20240702	141017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17260	-300	5	-1.71	450705440	25918	87.73	17950	17950	17180	22800	12300	17560	17389.67	0.27	0	-8203	17880	17720	17400	17240	16920	17800	17320	56	5240	500	10880	10	1	11100000	1916	17.49	1.16	12	0.23	987.00	14847.00	26400	20240213	-34.62	10400	20231020	65.96	26400	-34.62	20240213	15150	13.93	20240415	26400	-34.62	20240213	10400	65.96	20231020	2.67	N	267850	500	55 억		29802	N	N	18	N	00	N
173	20240702	131017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17260	-300	5	-1.71	411375850	23639	80.02	17950	17950	17180	22800	12300	17560	17402.42	0.27	0	-8166	17880	17720	17400	17240	16920	17800	17320	56	5240	500	10880	10	1	11100000	1916	17.49	1.16	12	0.21	987.00	14847.00	26400	20240213	-34.62	10400	20231020	65.96	26400	-34.62	20240213	15150	13.93	20240415	26400	-34.62	20240213	10400	65.96	20231020	2.67	N	267850	500	55 억		29802	N	N	18	N	00	N
174	20240702	121018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17250	-310	5	-1.77	392921360	22571	76.40	17950	17950	17180	22800	12300	17560	17408.24	0.27	0	-7998	17880	17720	17400	17240	16920	17800	17320	56	5240	500	10880	10	1	11100000	1915	17.48	1.16	12	0.20	987.00	14847.00	26400	20240213	-34.66	10400	20231020	65.87	26400	-34.66	20240213	15150	13.86	20240415	26400	-34.66	20240213	10400	65.87	20231020	2.67	N	267850	500	55 억		29802	N	N	18	N	00	N
175	20240702	111016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17280	-280	5	-1.59	388073190	22290	75.45	17950	17950	17180	22800	12300	17560	17410.19	0.27	0	-7948	17880	17720	17400	17240	16920	17800	17320	56	5240	500	10880	10	1	11100000	1918	17.51	1.16	12	0.20	987.00	14847.00	26400	20240213	-34.55	10400	20231020	66.15	26400	-34.55	20240213	15150	14.06	20240415	26400	-34.55	20240213	10400	66.15	20231020	2.67	N	267850	500	55 억		29802	N	N	18	N	00	N
176	20240702	101016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17230	-330	5	-1.88	342904750	19665	66.56	17950	17950	17180	22800	12300	17560	17437.31	0.27	0	-7109	17880	17720	17400	17240	16920	17800	17320	56	5240	500	10880	10	1	11100000	1913	17.46	1.16	12	0.18	987.00	14847.00	26400	20240213	-34.73	10400	20231020	65.67	26400	-34.73	20240213	15150	13.73	20240415	26400	-34.73	20240213	10400	65.67	20231020	2.67	N	267850	500	55 억		29802	N	N	18	N	00	N
177	20240702	091017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17560	0	3	0.00	181002830	10298	34.86	17950	17950	17250	22800	12300	17560	17576.50	0.27	0	-1923	17880	17720	17400	17240	16920	17800	17320	56	5240	500	10880	10	1	11100000	1949	17.79	1.18	12	0.09	987.00	14847.00	26400	20240213	-33.48	10400	20231020	68.85	26400	-33.48	20240213	15150	15.91	20240415	26400	-33.48	20240213	10400	68.85	20231020	2.67	N	267850	500	55 억		29802	N	N	18	N	00	N
178	20240701	161013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17560	370	2	2.15	285346830	16378	135.84	17080	17560	17080	22300	12040	17190	17388.21	0.27	0	-429	17530	17360	17180	17010	16830	17270	16920	56	5110	500	10650	10	1	11100000	1949	17.79	1.18	12	0.15	987.00	14847.00	26400	20240213	-33.48	10400	20231020	68.85	26400	-33.48	20240213	15150	15.91	20240415	26400	-33.48	20240213	10400	68.85	20231020	2.66	N	267850	500	55 억		29993	N	N	18	N	00	N
179	20240701	151015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17240	50	2	0.29	178702850	10314	85.54	17080	17490	17080	22300	12040	17190	17326.24	0.27	0	1294	17530	17360	17180	17010	16830	17270	16920	56	5110	500	10650	10	1	11100000	1914	17.47	1.16	12	0.09	987.00	14847.00	26400	20240213	-34.70	10400	20231020	65.77	26400	-34.70	20240213	15150	13.80	20240415	26400	-34.70	20240213	10400	65.77	20231020	2.66	N	267850	500	55 억		29993	N	N	7	N	00	N
180	20240701	141014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17300	110	2	0.64	158779530	9160	75.97	17080	17490	17080	22300	12040	17190	17334.01	0.27	0	1122	17530	17360	17180	17010	16830	17270	16920	56	5110	500	10650	10	1	11100000	1920	17.53	1.17	12	0.08	987.00	14847.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	15150	14.19	20240415	26400	-34.47	20240213	10400	66.35	20231020	2.66	N	267850	500	55 억		29993	N	N	7	N	00	N
181	20240701	131014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17310	120	2	0.70	151213880	8723	72.35	17080	17490	17080	22300	12040	17190	17335.08	0.27	0	1019	17530	17360	17180	17010	16830	17270	16920	56	5110	500	10650	10	1	11100000	1921	17.54	1.17	12	0.08	987.00	14847.00	26400	20240213	-34.43	10400	20231020	66.44	26400	-34.43	20240213	15150	14.26	20240415	26400	-34.43	20240213	10400	66.44	20231020	2.66	N	267850	500	55 억		29993	N	N	7	N	00	N
182	20240701	121014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17490	300	2	1.75	137568060	7938	65.84	17080	17490	17080	22300	12040	17190	17330.32	0.27	0	1359	17530	17360	17180	17010	16830	17270	16920	56	5110	500	10650	10	1	11100000	1941	17.72	1.18	12	0.07	987.00	14847.00	26400	20240213	-33.75	10400	20231020	68.17	26400	-33.75	20240213	15150	15.45	20240415	26400	-33.75	20240213	10400	68.17	20231020	2.66	N	267850	500	55 억		29993	N	N	7	N	00	N
183	20240701	111011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17350	160	2	0.93	102190700	5905	48.98	17080	17420	17080	22300	12040	17190	17305.79	0.27	0	1827	17530	17360	17180	17010	16830	17270	16920	56	5110	500	10650	10	1	11100000	1926	17.58	1.17	12	0.05	987.00	14847.00	26400	20240213	-34.28	10400	20231020	66.83	26400	-34.28	20240213	15150	14.52	20240415	26400	-34.28	20240213	10400	66.83	20231020	2.66	N	267850	500	55 억		29993	N	N	7	N	00	N
184	20240701	101010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17350	160	2	0.93	86371790	4992	41.40	17080	17420	17080	22300	12040	17190	17302.04	0.27	0	1777	17530	17360	17180	17010	16830	17270	16920	56	5110	500	10650	10	1	11100000	1926	17.58	1.17	12	0.04	987.00	14847.00	26400	20240213	-34.28	10400	20231020	66.83	26400	-34.28	20240213	15150	14.52	20240415	26400	-34.28	20240213	10400	66.83	20231020	2.66	N	267850	500	55 억		29993	N	N	7	N	00	N
185	20240701	091008	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17320	130	2	0.76	23378150	1360	11.28	17080	17350	17080	22300	12040	17190	17189.82	0.27	0	328	17530	17360	17180	17010	16830	17270	16920	56	5110	500	10650	10	1	11100000	1923	17.55	1.17	12	0.01	987.00	14847.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	15150	14.32	20240415	26400	-34.39	20240213	10400	66.54	20231020	2.66	N	267850	500	55 억		29993	N	N	7	N	00	N