KissMeData/403550/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161227	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19290	10	2	0.05	120668600	6284	93.85	19300	19420	18990	25050	13500	19280	19202.51	1.21	0	-1499	19713	19496	19213	18996	18713	19605	19105	33	5770	100	13490	10	1	32804902	6328	-14.93	2.99	12	0.02	-1292.00	6458.00	22550	20240325	-14.46	11370	20231010	69.66	22550	-14.46	20240325	15320	25.91	20240102	22550	-14.46	20240325	11370	69.66	20231010	0.03	N	403550	100	32 억		397238	N	N	3	N	00	N
3	20240830	151244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19230	-50	5	-0.26	97210880	5067	75.67	19300	19420	18990	25050	13500	19280	19185.10	1.21	0	-1242	19713	19496	19213	18996	18713	19605	19105	33	5770	100	13490	10	1	32804902	6308	-14.88	2.98	12	0.02	-1292.00	6458.00	22550	20240325	-14.72	11370	20231010	69.13	22550	-14.72	20240325	15320	25.52	20240102	22550	-14.72	20240325	11370	69.13	20231010	0.03	N	403550	100	32 억		397238	N	N	0	N	00	N
4	20240830	141241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19000	-280	5	-1.45	75444010	3933	58.74	19300	19420	19000	25050	13500	19280	19182.31	1.21	0	-803	19713	19496	19213	18996	18713	19605	19105	33	5770	100	13490	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.03	N	403550	100	32 억		397238	N	N	0	N	00	N
5	20240830	131233	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19010	-270	5	-1.40	56112300	2920	43.61	19300	19420	19010	25050	13500	19280	19216.54	1.21	0	-928	19713	19496	19213	18996	18713	19605	19105	33	5770	100	13490	10	1	32804902	6236	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.70	11370	20231010	67.19	22550	-15.70	20240325	15320	24.09	20240102	22550	-15.70	20240325	11370	67.19	20231010	0.03	N	403550	100	32 억		397238	N	N	0	N	00	N
6	20240830	121239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19030	-250	5	-1.30	47931160	2490	37.19	19300	19420	19010	25050	13500	19280	19249.46	1.21	0	-758	19713	19496	19213	18996	18713	19605	19105	33	5770	100	13490	10	1	32804902	6243	-14.73	2.95	12	0.01	-1292.00	6458.00	22550	20240325	-15.61	11370	20231010	67.37	22550	-15.61	20240325	15320	24.22	20240102	22550	-15.61	20240325	11370	67.37	20231010	0.03	N	403550	100	32 억		397238	N	N	0	N	00	N
7	20240830	111251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19080	-200	5	-1.04	44028740	2285	34.12	19300	19420	19010	25050	13500	19280	19268.60	1.21	0	-737	19713	19496	19213	18996	18713	19605	19105	33	5770	100	13490	10	1	32804902	6259	-14.77	2.95	12	0.01	-1292.00	6458.00	22550	20240325	-15.39	11370	20231010	67.81	22550	-15.39	20240325	15320	24.54	20240102	22550	-15.39	20240325	11370	67.81	20231010	0.03	N	403550	100	32 억		397238	N	N	0	N	00	N
8	20240830	101244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19040	-240	5	-1.24	32260880	1674	25.00	19300	19420	19010	25050	13500	19280	19271.73	1.21	0	-441	19713	19496	19213	18996	18713	19605	19105	33	5770	100	13490	10	1	32804902	6246	-14.74	2.95	12	0.01	-1292.00	6458.00	22550	20240325	-15.57	11370	20231010	67.46	22550	-15.57	20240325	15320	24.28	20240102	22550	-15.57	20240325	11370	67.46	20231010	0.03	N	403550	100	32 억		397238	N	N	0	N	00	N
9	20240830	091249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19380	100	2	0.52	10428910	539	8.05	19300	19390	19280	25050	13500	19280	19348.63	1.21	0	-224	19713	19496	19213	18996	18713	19605	19105	33	5770	100	13490	10	1	32804902	6358	-15.00	3.00	12	0.00	-1292.00	6458.00	22550	20240325	-14.06	11370	20231010	70.45	22550	-14.06	20240325	15320	26.50	20240102	22550	-14.06	20240325	11370	70.45	20231010	0.03	N	403550	100	32 억		397238	N	N	0	N	00	N
10	20240829	161248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19280	70	2	0.36	128981150	6696	129.02	19080	19430	18930	24950	13450	19210	19262.42	1.22	0	-2040	19590	19400	19110	18920	18630	19495	19015	33	5740	100	13440	10	1	32804902	6325	-14.92	2.99	12	0.02	-1292.00	6458.00	22550	20240325	-14.50	11370	20231010	69.57	22550	-14.50	20240325	15320	25.85	20240102	22550	-14.50	20240325	11370	69.57	20231010	0.03	N	403550	100	32 억		399840	N	N	35	N	00	N
11	20240829	151302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19330	120	2	0.62	102266310	5311	102.33	19080	19430	18930	24950	13450	19210	19255.57	1.22	0	-1155	19590	19400	19110	18920	18630	19495	19015	33	5740	100	13440	10	1	32804902	6341	-14.96	2.99	12	0.02	-1292.00	6458.00	22550	20240325	-14.28	11370	20231010	70.01	22550	-14.28	20240325	15320	26.17	20240102	22550	-14.28	20240325	11370	70.01	20231010	0.03	N	403550	100	32 억		399840	N	N	35	N	00	N
12	20240829	141301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19100	-110	5	-0.57	80881720	4202	80.96	19080	19430	18930	24950	13450	19210	19248.39	1.22	0	-581	19590	19400	19110	18920	18630	19495	19015	33	5740	100	13440	10	1	32804902	6266	-14.78	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.30	11370	20231010	67.99	22550	-15.30	20240325	15320	24.67	20240102	22550	-15.30	20240325	11370	67.99	20231010	0.03	N	403550	100	32 억		399840	N	N	35	N	00	N
13	20240829	131301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18930	-280	5	-1.46	68897830	3578	68.94	19080	19430	18930	24950	13450	19210	19255.96	1.22	0	-582	19590	19400	19110	18920	18630	19495	19015	33	5740	100	13440	10	1	32804902	6210	-14.65	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.05	11370	20231010	66.49	22550	-16.05	20240325	15320	23.56	20240102	22550	-16.05	20240325	11370	66.49	20231010	0.03	N	403550	100	32 억		399840	N	N	35	N	00	N
14	20240829	121301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19300	90	2	0.47	52757180	2730	52.60	19080	19430	19060	24950	13450	19210	19324.97	1.22	0	-683	19590	19400	19110	18920	18630	19495	19015	33	5740	100	13440	10	1	32804902	6331	-14.94	2.99	12	0.01	-1292.00	6458.00	22550	20240325	-14.41	11370	20231010	69.74	22550	-14.41	20240325	15320	25.98	20240102	22550	-14.41	20240325	11370	69.74	20231010	0.03	N	403550	100	32 억		399840	N	N	35	N	00	N
15	20240829	111300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19140	-70	5	-0.36	43026640	2225	42.87	19080	19430	19060	24950	13450	19210	19337.82	1.22	0	-593	19590	19400	19110	18920	18630	19495	19015	33	5740	100	13440	10	1	32804902	6279	-14.81	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.12	11370	20231010	68.34	22550	-15.12	20240325	15320	24.93	20240102	22550	-15.12	20240325	11370	68.34	20231010	0.03	N	403550	100	32 억		399840	N	N	35	N	00	N
16	20240829	101251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19140	-70	5	-0.36	42166710	2180	42.00	19080	19430	19070	24950	13450	19210	19342.53	1.22	0	-600	19590	19400	19110	18920	18630	19495	19015	33	5740	100	13440	10	1	32804902	6279	-14.81	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.12	11370	20231010	68.34	22550	-15.12	20240325	15320	24.93	20240102	22550	-15.12	20240325	11370	68.34	20231010	0.03	N	403550	100	32 억		399840	N	N	35	N	00	N
17	20240829	091301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19140	-70	5	-0.36	37036940	1912	36.84	19080	19430	19070	24950	13450	19210	19370.78	1.22	0	-492	19590	19400	19110	18920	18630	19495	19015	33	5740	100	13440	10	1	32804902	6279	-14.81	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.12	11370	20231010	68.34	22550	-15.12	20240325	15320	24.93	20240102	22550	-15.12	20240325	11370	68.34	20231010	0.03	N	403550	100	32 억		399840	N	N	35	N	00	N
18	20240828	161217	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19210	190	2	1.00	99052420	5184	65.56	19020	19300	18820	24700	13320	19020	19107.33	1.22	0	883	19860	19440	18680	18260	17500	19650	18470	33	5680	100	13310	10	1	32804902	6302	-14.87	2.97	12	0.02	-1292.00	6458.00	22550	20240325	-14.81	11370	20231010	68.95	22550	-14.81	20240325	15320	25.39	20240102	22550	-14.81	20240325	11370	68.95	20231010	0.03	N	403550	100	32 억		399557	N	N	35	N	00	N
19	20240828	151226	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19130	110	2	0.58	74310060	3895	49.26	19020	19300	18820	24700	13320	19020	19078.32	1.22	0	435	19860	19440	18680	18260	17500	19650	18470	33	5680	100	13310	10	1	32804902	6276	-14.81	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.17	11370	20231010	68.25	22550	-15.17	20240325	15320	24.87	20240102	22550	-15.17	20240325	11370	68.25	20231010	0.03	N	403550	100	32 억		399557	N	N	14	N	00	N
20	20240828	141227	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18850	-170	5	-0.89	61202990	3204	40.52	19020	19300	18820	24700	13320	19020	19102.06	1.22	0	552	19860	19440	18680	18260	17500	19650	18470	33	5680	100	13310	10	1	32804902	6184	-14.59	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.41	11370	20231010	65.79	22550	-16.41	20240325	15320	23.04	20240102	22550	-16.41	20240325	11370	65.79	20231010	0.03	N	403550	100	32 억		399557	N	N	14	N	00	N
21	20240828	131225	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18820	-200	5	-1.05	57625120	3014	38.12	19020	19300	18820	24700	13320	19020	19119.15	1.22	0	549	19860	19440	18680	18260	17500	19650	18470	33	5680	100	13310	10	1	32804902	6174	-14.57	2.91	12	0.01	-1292.00	6458.00	22550	20240325	-16.54	11370	20231010	65.52	22550	-16.54	20240325	15320	22.85	20240102	22550	-16.54	20240325	11370	65.52	20231010	0.03	N	403550	100	32 억		399557	N	N	14	N	00	N
22	20240828	121222	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18900	-120	5	-0.63	51602700	2695	34.08	19020	19300	18900	24700	13320	19020	19147.57	1.22	0	437	19860	19440	18680	18260	17500	19650	18470	33	5680	100	13310	10	1	32804902	6200	-14.63	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.19	11370	20231010	66.23	22550	-16.19	20240325	15320	23.37	20240102	22550	-16.19	20240325	11370	66.23	20231010	0.03	N	403550	100	32 억		399557	N	N	14	N	00	N
23	20240828	111222	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18990	-30	5	-0.16	47621550	2485	31.43	19020	19300	18960	24700	13320	19020	19163.60	1.22	0	432	19860	19440	18680	18260	17500	19650	18470	33	5680	100	13310	10	1	32804902	6230	-14.70	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.79	11370	20231010	67.02	22550	-15.79	20240325	15320	23.96	20240102	22550	-15.79	20240325	11370	67.02	20231010	0.03	N	403550	100	32 억		399557	N	N	14	N	00	N
24	20240828	101250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19180	160	2	0.84	41737380	2176	27.52	19020	19300	18960	24700	13320	19020	19180.78	1.22	0	441	19860	19440	18680	18260	17500	19650	18470	33	5680	100	13310	10	1	32804902	6292	-14.85	2.97	12	0.01	-1292.00	6458.00	22550	20240325	-14.94	11370	20231010	68.69	22550	-14.94	20240325	15320	25.20	20240102	22550	-14.94	20240325	11370	68.69	20231010	0.03	N	403550	100	32 억		399557	N	N	14	N	00	N
25	20240828	091244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19190	170	2	0.89	22946060	1196	15.13	19020	19300	19010	24700	13320	19020	19185.67	1.22	0	65	19860	19440	18680	18260	17500	19650	18470	33	5680	100	13310	10	1	32804902	6295	-14.85	2.97	12	0.00	-1292.00	6458.00	22550	20240325	-14.90	11370	20231010	68.78	22550	-14.90	20240325	15320	25.26	20240102	22550	-14.90	20240325	11370	68.78	20231010	0.03	N	403550	100	32 억		399557	N	N	14	N	00	N
26	20240827	161214	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19020	160	2	0.85	149192410	7907	176.10	18860	19100	17920	24500	13210	18860	18868.40	1.21	0	1234	19093	18976	18753	18636	18413	19035	18695	33	5640	100	13200	10	1	32804902	6239	-14.72	2.95	12	0.02	-1292.00	6458.00	22550	20240325	-15.65	11370	20231010	67.28	22550	-15.65	20240325	15320	24.15	20240102	22550	-15.65	20240325	11370	67.28	20231010	0.03	N	403550	100	32 억		398327	N	N	14	N	00	N
27	20240827	151223	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19040	180	2	0.95	137183510	7276	162.05	18860	19100	17920	24500	13210	18860	18854.25	1.21	0	1299	19093	18976	18753	18636	18413	19035	18695	33	5640	100	13200	10	1	32804902	6246	-14.74	2.95	12	0.02	-1292.00	6458.00	22550	20240325	-15.57	11370	20231010	67.46	22550	-15.57	20240325	15320	24.28	20240102	22550	-15.57	20240325	11370	67.46	20231010	0.03	N	403550	100	32 억		398327	N	N	1	N	00	N
28	20240827	141228	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18660	-200	5	-1.06	104233760	5535	123.27	18860	19100	17920	24500	13210	18860	18831.75	1.21	0	1370	19093	18976	18753	18636	18413	19035	18695	33	5640	100	13200	10	1	32804902	6121	-14.44	2.89	12	0.02	-1292.00	6458.00	22550	20240325	-17.25	11370	20231010	64.12	22550	-17.25	20240325	15320	21.80	20240102	22550	-17.25	20240325	11370	64.12	20231010	0.03	N	403550	100	32 억		398327	N	N	1	N	00	N
29	20240827	131231	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19000	140	2	0.74	44141770	2320	51.67	18860	19100	18840	24500	13210	18860	19026.62	1.21	0	102	19093	18976	18753	18636	18413	19035	18695	33	5640	100	13200	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.03	N	403550	100	32 억		398327	N	N	1	N	00	N
30	20240827	121232	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19000	140	2	0.74	44141770	2320	51.67	18860	19100	18840	24500	13210	18860	19026.62	1.21	0	102	19093	18976	18753	18636	18413	19035	18695	33	5640	100	13200	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.03	N	403550	100	32 억		398327	N	N	1	N	00	N
31	20240827	111229	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19050	190	2	1.01	43001770	2260	50.33	18860	19100	18840	24500	13210	18860	19027.33	1.21	0	102	19093	18976	18753	18636	18413	19035	18695	33	5640	100	13200	10	1	32804902	6249	-14.74	2.95	12	0.01	-1292.00	6458.00	22550	20240325	-15.52	11370	20231010	67.55	22550	-15.52	20240325	15320	24.35	20240102	22550	-15.52	20240325	11370	67.55	20231010	0.03	N	403550	100	32 억		398327	N	N	1	N	00	N
32	20240827	101226	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18840	-20	5	-0.11	17278270	910	20.27	18860	19090	18840	24500	13210	18860	18987.11	1.21	0	34	19093	18976	18753	18636	18413	19035	18695	33	5640	100	13200	10	1	32804902	6180	-14.58	2.92	12	0.00	-1292.00	6458.00	22550	20240325	-16.45	11370	20231010	65.70	22550	-16.45	20240325	15320	22.98	20240102	22550	-16.45	20240325	11370	65.70	20231010	0.03	N	403550	100	32 억		398327	N	N	1	N	00	N
33	20240827	091226	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18860	0	3	0.00	2018020	107	2.38	18860	18860	18860	24500	13210	18860	18860.00	1.21	0	66	19093	18976	18753	18636	18413	19035	18695	33	5640	100	13200	10	1	32804902	6187	-14.60	2.92	12	0.00	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.03	N	403550	100	32 억		398327	N	N	1	N	00	N
34	20240826	161208	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18860	180	2	0.96	84342340	4490	31.40	18680	18870	18530	24250	13080	18680	18784.49	1.22	0	-1045	19226	18952	18706	18432	18186	18940	18420	33	5570	100	13070	10	1	32804902	6187	-14.60	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.03	N	403550	100	32 억		399364	N	N	1	N	00	N
35	20240826	151219	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18870	190	2	1.02	72672620	3871	27.07	18680	18870	18530	24250	13080	18680	18773.60	1.22	0	-969	19226	18952	18706	18432	18186	18940	18420	33	5570	100	13070	10	1	32804902	6190	-14.61	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.32	11370	20231010	65.96	22550	-16.32	20240325	15320	23.17	20240102	22550	-16.32	20240325	11370	65.96	20231010	0.03	N	403550	100	32 억		399364	N	N	1	N	00	N
36	20240826	141223	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18690	10	2	0.05	60110300	3204	22.41	18680	18870	18530	24250	13080	18680	18761.02	1.22	0	-1038	19226	18952	18706	18432	18186	18940	18420	33	5570	100	13070	10	1	32804902	6131	-14.47	2.89	12	0.01	-1292.00	6458.00	22550	20240325	-17.12	11370	20231010	64.38	22550	-17.12	20240325	15320	22.00	20240102	22550	-17.12	20240325	11370	64.38	20231010	0.03	N	403550	100	32 억		399364	N	N	1	N	00	N
37	20240826	131223	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18860	180	2	0.96	47556500	2538	17.75	18680	18870	18530	24250	13080	18680	18737.79	1.22	0	-1066	19226	18952	18706	18432	18186	18940	18420	33	5570	100	13070	10	1	32804902	6187	-14.60	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.03	N	403550	100	32 억		399364	N	N	1	N	00	N
38	20240826	121217	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18780	100	2	0.54	39024720	2085	14.58	18680	18830	18530	24250	13080	18680	18716.89	1.22	0	-718	19226	18952	18706	18432	18186	18940	18420	33	5570	100	13070	10	1	32804902	6161	-14.54	2.91	12	0.01	-1292.00	6458.00	22550	20240325	-16.72	11370	20231010	65.17	22550	-16.72	20240325	15320	22.58	20240102	22550	-16.72	20240325	11370	65.17	20231010	0.03	N	403550	100	32 억		399364	N	N	1	N	00	N
39	20240826	111219	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18790	110	2	0.59	34875550	1864	13.03	18680	18830	18530	24250	13080	18680	18710.06	1.22	0	-715	19226	18952	18706	18432	18186	18940	18420	33	5570	100	13070	10	1	32804902	6164	-14.54	2.91	12	0.01	-1292.00	6458.00	22550	20240325	-16.67	11370	20231010	65.26	22550	-16.67	20240325	15320	22.65	20240102	22550	-16.67	20240325	11370	65.26	20231010	0.03	N	403550	100	32 억		399364	N	N	1	N	00	N
40	20240826	101221	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18580	-100	5	-0.54	21053720	1123	7.85	18680	18830	18530	24250	13080	18680	18747.75	1.22	0	-561	19226	18952	18706	18432	18186	18940	18420	33	5570	100	13070	10	1	32804902	6095	-14.38	2.88	12	0.00	-1292.00	6458.00	22550	20240325	-17.61	11370	20231010	63.41	22550	-17.61	20240325	15320	21.28	20240102	22550	-17.61	20240325	11370	63.41	20231010	0.03	N	403550	100	32 억		399364	N	N	1	N	00	N
41	20240826	091216	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18770	90	2	0.48	19471850	1038	7.26	18680	18830	18530	24250	13080	18680	18759.01	1.22	0	-493	19226	18952	18706	18432	18186	18940	18420	33	5570	100	13070	10	1	32804902	6157	-14.53	2.91	12	0.00	-1292.00	6458.00	22550	20240325	-16.76	11370	20231010	65.08	22550	-16.76	20240325	15320	22.52	20240102	22550	-16.76	20240325	11370	65.08	20231010	0.03	N	403550	100	32 억		399364	N	N	1	N	00	N
42	20240823	161207	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18680	0	3	0.00	265403580	14220	132.24	18680	18980	18460	24250	13080	18680	18664.11	1.22	0	-1740	19220	18950	18730	18460	18240	18840	18350	33	5570	100	13070	10	1	32804902	6128	-14.46	2.89	12	0.04	-1292.00	6458.00	22550	20240325	-17.16	11370	20231010	64.29	22550	-17.16	20240325	15320	21.93	20240102	22550	-17.16	20240325	11370	64.29	20231010	0.04	N	403550	100	32 억		401443	N	N	1	N	00	N
43	20240823	151219	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18620	-60	5	-0.32	261338960	14002	130.21	18680	18980	18460	24250	13080	18680	18664.40	1.22	0	-1695	19220	18950	18730	18460	18240	18840	18350	33	5570	100	13070	10	1	32804902	6108	-14.41	2.88	12	0.04	-1292.00	6458.00	22550	20240325	-17.43	11370	20231010	63.76	22550	-17.43	20240325	15320	21.54	20240102	22550	-17.43	20240325	11370	63.76	20231010	0.04	N	403550	100	32 억		401443	N	N	0	N	00	N
44	20240823	141218	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18670	-10	5	-0.05	259502520	13903	129.29	18680	18980	18460	24250	13080	18680	18665.22	1.22	0	-1601	19220	18950	18730	18460	18240	18840	18350	33	5570	100	13070	10	1	32804902	6125	-14.45	2.89	12	0.04	-1292.00	6458.00	22550	20240325	-17.21	11370	20231010	64.20	22550	-17.21	20240325	15320	21.87	20240102	22550	-17.21	20240325	11370	64.20	20231010	0.04	N	403550	100	32 억		401443	N	N	0	N	00	N
45	20240823	131216	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18730	50	2	0.27	254626250	13642	126.87	18680	18980	18460	24250	13080	18680	18664.88	1.22	0	-1523	19220	18950	18730	18460	18240	18840	18350	33	5570	100	13070	10	1	32804902	6144	-14.50	2.90	12	0.04	-1292.00	6458.00	22550	20240325	-16.94	11370	20231010	64.73	22550	-16.94	20240325	15320	22.26	20240102	22550	-16.94	20240325	11370	64.73	20231010	0.04	N	403550	100	32 억		401443	N	N	0	N	00	N
46	20240823	121215	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18540	-140	5	-0.75	133626290	7137	66.37	18680	18980	18540	24250	13080	18680	18723.03	1.22	0	-1048	19220	18950	18730	18460	18240	18840	18350	33	5570	100	13070	10	1	32804902	6082	-14.35	2.87	12	0.02	-1292.00	6458.00	22550	20240325	-17.78	11370	20231010	63.06	22550	-17.78	20240325	15320	21.02	20240102	22550	-17.78	20240325	11370	63.06	20231010	0.04	N	403550	100	32 억		401443	N	N	0	N	00	N
47	20240823	111212	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18680	0	3	0.00	119538440	6381	59.34	18680	18980	18550	24250	13080	18680	18733.50	1.22	0	-947	19220	18950	18730	18460	18240	18840	18350	33	5570	100	13070	10	1	32804902	6128	-14.46	2.89	12	0.02	-1292.00	6458.00	22550	20240325	-17.16	11370	20231010	64.29	22550	-17.16	20240325	15320	21.93	20240102	22550	-17.16	20240325	11370	64.29	20231010	0.04	N	403550	100	32 억		401443	N	N	0	N	00	N
48	20240823	101216	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18670	-10	5	-0.05	78501500	4183	38.90	18680	18980	18590	24250	13080	18680	18766.79	1.22	0	-468	19220	18950	18730	18460	18240	18840	18350	33	5570	100	13070	10	1	32804902	6125	-14.45	2.89	12	0.01	-1292.00	6458.00	22550	20240325	-17.21	11370	20231010	64.20	22550	-17.21	20240325	15320	21.87	20240102	22550	-17.21	20240325	11370	64.20	20231010	0.04	N	403550	100	32 억		401443	N	N	0	N	00	N
49	20240823	091216	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18610	-70	5	-0.37	48412020	2571	23.91	18680	18980	18610	24250	13080	18680	18830.04	1.22	0	-725	19220	18950	18730	18460	18240	18840	18350	33	5570	100	13070	10	1	32804902	6105	-14.40	2.88	12	0.01	-1292.00	6458.00	22550	20240325	-17.47	11370	20231010	63.68	22550	-17.47	20240325	15320	21.48	20240102	22550	-17.47	20240325	11370	63.68	20231010	0.04	N	403550	100	32 억		401443	N	N	0	N	00	N
50	20240822	161211	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18680	-160	5	-0.85	202001890	10753	276.43	18930	19000	18510	24450	13190	18840	18785.63	1.23	0	-711	19160	19000	18920	18760	18680	18960	18720	33	5610	100	13180	10	1	32804902	6128	-14.46	2.89	12	0.03	-1292.00	6458.00	22550	20240325	-17.16	11370	20231010	64.29	22550	-17.16	20240325	15320	21.93	20240102	22550	-17.16	20240325	11370	64.29	20231010	0.04	N	403550	100	32 억		402120	N	N	36	N	00	N
51	20240822	151220	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18690	-150	5	-0.80	199760030	10633	273.34	18930	19000	18510	24450	13190	18840	18786.80	1.23	0	-687	19160	19000	18920	18760	18680	18960	18720	33	5610	100	13180	10	1	32804902	6131	-14.47	2.89	12	0.03	-1292.00	6458.00	22550	20240325	-17.12	11370	20231010	64.38	22550	-17.12	20240325	15320	22.00	20240102	22550	-17.12	20240325	11370	64.38	20231010	0.04	N	403550	100	32 억		402120	N	N	36	N	00	N
52	20240822	141221	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18830	-10	5	-0.05	125220570	6646	170.85	18930	19000	18510	24450	13190	18840	18841.49	1.23	0	-770	19160	19000	18920	18760	18680	18960	18720	33	5610	100	13180	10	1	32804902	6177	-14.57	2.92	12	0.02	-1292.00	6458.00	22550	20240325	-16.50	11370	20231010	65.61	22550	-16.50	20240325	15320	22.91	20240102	22550	-16.50	20240325	11370	65.61	20231010	0.04	N	403550	100	32 억		402120	N	N	36	N	00	N
53	20240822	131218	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18700	-140	5	-0.74	124260240	6595	169.54	18930	19000	18510	24450	13190	18840	18841.58	1.23	0	-719	19160	19000	18920	18760	18680	18960	18720	33	5610	100	13180	10	1	32804902	6135	-14.47	2.90	12	0.02	-1292.00	6458.00	22550	20240325	-17.07	11370	20231010	64.47	22550	-17.07	20240325	15320	22.06	20240102	22550	-17.07	20240325	11370	64.47	20231010	0.04	N	403550	100	32 억		402120	N	N	36	N	00	N
54	20240822	121223	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18860	20	2	0.11	123473360	6553	168.46	18930	19000	18510	24450	13190	18840	18842.26	1.23	0	-712	19160	19000	18920	18760	18680	18960	18720	33	5610	100	13180	10	1	32804902	6187	-14.60	2.92	12	0.02	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.04	N	403550	100	32 억		402120	N	N	36	N	00	N
55	20240822	111212	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18870	30	2	0.16	123190460	6538	168.07	18930	19000	18510	24450	13190	18840	18842.22	1.23	0	-697	19160	19000	18920	18760	18680	18960	18720	33	5610	100	13180	10	1	32804902	6190	-14.61	2.92	12	0.02	-1292.00	6458.00	22550	20240325	-16.32	11370	20231010	65.96	22550	-16.32	20240325	15320	23.17	20240102	22550	-16.32	20240325	11370	65.96	20231010	0.04	N	403550	100	32 억		402120	N	N	36	N	00	N
56	20240822	101211	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18780	-60	5	-0.32	52642560	2791	71.75	18930	19000	18510	24450	13190	18840	18861.54	1.23	0	-640	19160	19000	18920	18760	18680	18960	18720	33	5610	100	13180	10	1	32804902	6161	-14.54	2.91	12	0.01	-1292.00	6458.00	22550	20240325	-16.72	11370	20231010	65.17	22550	-16.72	20240325	15320	22.58	20240102	22550	-16.72	20240325	11370	65.17	20231010	0.04	N	403550	100	32 억		402120	N	N	36	N	00	N
57	20240822	091213	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18980	140	2	0.74	10007360	528	13.57	18930	18980	18820	24450	13190	18840	18953.33	1.23	0	-364	19160	19000	18920	18760	18680	18960	18720	33	5610	100	13180	10	1	32804902	6226	-14.69	2.94	12	0.00	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.04	N	403550	100	32 억		402120	N	N	36	N	00	N
58	20240821	161205	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18840	-30	5	-0.16	73802530	3890	66.62	18900	19080	18840	24500	13210	18870	18974.30	1.23	0	-786	19423	19146	19003	18726	18583	19075	18655	33	5630	100	13200	10	1	32804902	6180	-14.58	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.45	11370	20231010	65.70	22550	-16.45	20240325	15320	22.98	20240102	22550	-16.45	20240325	11370	65.70	20231010	0.04	N	403550	100	32 억		402927	N	N	36	N	00	N
59	20240821	151224	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18990	120	2	0.64	58191900	3065	52.49	18900	19080	18840	24500	13210	18870	18985.94	1.23	0	-393	19423	19146	19003	18726	18583	19075	18655	33	5630	100	13200	10	1	32804902	6230	-14.70	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.79	11370	20231010	67.02	22550	-15.79	20240325	15320	23.96	20240102	22550	-15.79	20240325	11370	67.02	20231010	0.04	N	403550	100	32 억		402927	N	N	9	N	00	N
60	20240821	141217	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18840	-30	5	-0.16	47768740	2515	43.07	18900	19080	18840	24500	13210	18870	18993.53	1.23	0	-387	19423	19146	19003	18726	18583	19075	18655	33	5630	100	13200	10	1	32804902	6180	-14.58	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.45	11370	20231010	65.70	22550	-16.45	20240325	15320	22.98	20240102	22550	-16.45	20240325	11370	65.70	20231010	0.04	N	403550	100	32 억		402927	N	N	9	N	00	N
61	20240821	131225	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18890	20	2	0.11	45974640	2420	41.45	18900	19080	18870	24500	13210	18870	18997.79	1.23	0	-365	19423	19146	19003	18726	18583	19075	18655	33	5630	100	13200	10	1	32804902	6197	-14.62	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.23	11370	20231010	66.14	22550	-16.23	20240325	15320	23.30	20240102	22550	-16.23	20240325	11370	66.14	20231010	0.04	N	403550	100	32 억		402927	N	N	9	N	00	N
62	20240821	121224	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18910	40	2	0.21	44312970	2332	39.94	18900	19080	18900	24500	13210	18870	19002.13	1.23	0	-306	19423	19146	19003	18726	18583	19075	18655	33	5630	100	13200	10	1	32804902	6203	-14.64	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.14	11370	20231010	66.31	22550	-16.14	20240325	15320	23.43	20240102	22550	-16.14	20240325	11370	66.31	20231010	0.04	N	403550	100	32 억		402927	N	N	9	N	00	N
63	20240821	111219	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19030	160	2	0.85	43764580	2303	39.44	18900	19080	18900	24500	13210	18870	19003.29	1.23	0	-305	19423	19146	19003	18726	18583	19075	18655	33	5630	100	13200	10	1	32804902	6243	-14.73	2.95	12	0.01	-1292.00	6458.00	22550	20240325	-15.61	11370	20231010	67.37	22550	-15.61	20240325	15320	24.22	20240102	22550	-15.61	20240325	11370	67.37	20231010	0.04	N	403550	100	32 억		402927	N	N	9	N	00	N
64	20240821	101223	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19000	130	2	0.69	32225860	1696	29.05	18900	19080	18900	24500	13210	18870	19001.10	1.23	0	-283	19423	19146	19003	18726	18583	19075	18655	33	5630	100	13200	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.04	N	403550	100	32 억		402927	N	N	9	N	00	N
65	20240821	091214	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18920	50	2	0.26	18450620	972	16.65	18900	19080	18900	24500	13210	18870	18982.12	1.23	0	-185	19423	19146	19003	18726	18583	19075	18655	33	5630	100	13200	10	1	32804902	6207	-14.64	2.93	12	0.00	-1292.00	6458.00	22550	20240325	-16.10	11370	20231010	66.40	22550	-16.10	20240325	15320	23.50	20240102	22550	-16.10	20240325	11370	66.40	20231010	0.04	N	403550	100	32 억		402927	N	N	9	N	00	N
66	20240820	161200	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18870	-80	5	-0.42	111356770	5839	141.59	18950	19280	18860	24600	13270	18950	19071.21	1.23	0	-1394	19303	19126	18963	18786	18623	19215	18875	33	5650	100	13260	10	1	32804902	6190	-14.61	2.92	12	0.02	-1292.00	6458.00	22550	20240325	-16.32	11370	20231010	65.96	22550	-16.32	20240325	15320	23.17	20240102	22550	-16.32	20240325	11370	65.96	20231010	0.04	N	403550	100	32 억		404294	N	N	9	N	00	N
67	20240820	151215	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18880	-70	5	-0.37	78990730	4134	100.24	18950	19280	18860	24600	13270	18950	19107.58	1.23	0	-305	19303	19126	18963	18786	18623	19215	18875	33	5650	100	13260	10	1	32804902	6194	-14.61	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.27	11370	20231010	66.05	22550	-16.27	20240325	15320	23.24	20240102	22550	-16.27	20240325	11370	66.05	20231010	0.04	N	403550	100	32 억		404294	N	N	8	N	00	N
68	20240820	141209	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18970	20	2	0.11	54185830	2823	68.45	18950	19280	18910	24600	13270	18950	19194.41	1.23	0	-770	19303	19126	18963	18786	18623	19215	18875	33	5650	100	13260	10	1	32804902	6223	-14.68	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.88	11370	20231010	66.84	22550	-15.88	20240325	15320	23.83	20240102	22550	-15.88	20240325	11370	66.84	20231010	0.04	N	403550	100	32 억		404294	N	N	8	N	00	N
69	20240820	131213	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18990	40	2	0.21	50672950	2638	63.97	18950	19280	18910	24600	13270	18950	19208.85	1.23	0	-655	19303	19126	18963	18786	18623	19215	18875	33	5650	100	13260	10	1	32804902	6230	-14.70	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.79	11370	20231010	67.02	22550	-15.79	20240325	15320	23.96	20240102	22550	-15.79	20240325	11370	67.02	20231010	0.04	N	403550	100	32 억		404294	N	N	8	N	00	N
70	20240820	121205	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19000	50	2	0.26	47993780	2497	60.55	18950	19280	18910	24600	13270	18950	19220.58	1.23	0	-584	19303	19126	18963	18786	18623	19215	18875	33	5650	100	13260	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.04	N	403550	100	32 억		404294	N	N	8	N	00	N
71	20240820	111203	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19010	60	2	0.32	46892320	2439	59.14	18950	19280	18910	24600	13270	18950	19226.04	1.23	0	-579	19303	19126	18963	18786	18623	19215	18875	33	5650	100	13260	10	1	32804902	6236	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.70	11370	20231010	67.19	22550	-15.70	20240325	15320	24.09	20240102	22550	-15.70	20240325	11370	67.19	20231010	0.04	N	403550	100	32 억		404294	N	N	8	N	00	N
72	20240820	101159	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18950	0	3	0.00	46873310	2438	59.12	18950	19280	18910	24600	13270	18950	19226.13	1.23	0	-579	19303	19126	18963	18786	18623	19215	18875	33	5650	100	13260	10	1	32804902	6217	-14.67	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-15.96	11370	20231010	66.67	22550	-15.96	20240325	15320	23.69	20240102	22550	-15.96	20240325	11370	66.67	20231010	0.04	N	403550	100	32 억		404294	N	N	8	N	00	N
73	20240820	091203	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19270	320	2	1.69	33636180	1747	42.36	18950	19280	18940	24600	13270	18950	19253.68	1.23	0	-443	19303	19126	18963	18786	18623	19215	18875	33	5650	100	13260	10	1	32804902	6322	-14.91	2.98	12	0.01	-1292.00	6458.00	22550	20240325	-14.55	11370	20231010	69.48	22550	-14.55	20240325	15320	25.78	20240102	22550	-14.55	20240325	11370	69.48	20231010	0.04	N	403550	100	32 억		404294	N	N	8	N	00	N
74	20240819	161150	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18950	100	2	0.53	78134800	4124	106.81	18850	19140	18800	24500	13200	18850	18946.36	1.24	0	-1161	19516	19182	19016	18682	18516	19100	18600	33	5650	100	13190	10	1	32804902	6217	-14.67	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-15.96	11370	20231010	66.67	22550	-15.96	20240325	15320	23.69	20240102	22550	-15.96	20240325	11370	66.67	20231010	0.04	N	403550	100	32 억		405455	N	N	8	N	00	N
75	20240819	151202	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18860	10	2	0.05	69428390	3664	94.90	18850	19140	18800	24500	13200	18850	18948.80	1.24	0	-1152	19516	19182	19016	18682	18516	19100	18600	33	5650	100	13190	10	1	32804902	6187	-14.60	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.04	N	403550	100	32 억		405455	N	N	12	N	00	N
76	20240819	141202	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18950	100	2	0.53	67505960	3562	92.26	18850	19140	18800	24500	13200	18850	18951.70	1.24	0	-1157	19516	19182	19016	18682	18516	19100	18600	33	5650	100	13190	10	1	32804902	6217	-14.67	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-15.96	11370	20231010	66.67	22550	-15.96	20240325	15320	23.69	20240102	22550	-15.96	20240325	11370	66.67	20231010	0.04	N	403550	100	32 억		405455	N	N	12	N	00	N
77	20240819	131158	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18930	80	2	0.42	42783800	2256	58.43	18850	19140	18800	24500	13200	18850	18964.45	1.24	0	-845	19516	19182	19016	18682	18516	19100	18600	33	5650	100	13190	10	1	32804902	6210	-14.65	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.05	11370	20231010	66.49	22550	-16.05	20240325	15320	23.56	20240102	22550	-16.05	20240325	11370	66.49	20231010	0.04	N	403550	100	32 억		405455	N	N	12	N	00	N
78	20240819	121156	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18920	70	2	0.37	42064490	2218	57.45	18850	19140	18800	24500	13200	18850	18965.05	1.24	0	-845	19516	19182	19016	18682	18516	19100	18600	33	5650	100	13190	10	1	32804902	6207	-14.64	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.10	11370	20231010	66.40	22550	-16.10	20240325	15320	23.50	20240102	22550	-16.10	20240325	11370	66.40	20231010	0.04	N	403550	100	32 억		405455	N	N	12	N	00	N
79	20240819	111159	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18920	70	2	0.37	42064490	2218	57.45	18850	19140	18800	24500	13200	18850	18965.05	1.24	0	-845	19516	19182	19016	18682	18516	19100	18600	33	5650	100	13190	10	1	32804902	6207	-14.64	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.10	11370	20231010	66.40	22550	-16.10	20240325	15320	23.50	20240102	22550	-16.10	20240325	11370	66.40	20231010	0.04	N	403550	100	32 억		405455	N	N	12	N	00	N
80	20240819	101157	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19000	150	2	0.80	40304930	2125	55.04	18850	19140	18800	24500	13200	18850	18967.03	1.24	0	-775	19516	19182	19016	18682	18516	19100	18600	33	5650	100	13190	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.04	N	403550	100	32 억		405455	N	N	12	N	00	N
81	20240819	091155	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18800	-50	5	-0.27	21245300	1115	28.88	18850	19140	18800	24500	13200	18850	19054.08	1.24	0	-455	19516	19182	19016	18682	18516	19100	18600	33	5650	100	13190	10	1	32804902	6167	-14.55	2.91	12	0.00	-1292.00	6458.00	22550	20240325	-16.63	11370	20231010	65.35	22550	-16.63	20240325	15320	22.72	20240102	22550	-16.63	20240325	11370	65.35	20231010	0.04	N	403550	100	32 억		405455	N	N	12	N	00	N
82	20240816	161146	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18850	-160	5	-0.84	73605490	3858	35.84	19180	19350	18850	24700	13310	19010	19078.72	1.24	0	-2161	19530	19270	19080	18820	18630	19400	18950	33	5690	100	13300	10	1	32804902	6184	-14.59	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.41	11370	20231010	65.79	22550	-16.41	20240325	15320	23.04	20240102	22550	-16.41	20240325	11370	65.79	20231010	0.04	N	403550	100	32 억		407527	N	N	12	N	00	N
83	20240816	151154	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18940	-70	5	-0.37	70381070	3687	34.25	19180	19350	18870	24700	13310	19010	19088.98	1.24	0	-2009	19530	19270	19080	18820	18630	19400	18950	33	5690	100	13300	10	1	32804902	6213	-14.66	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.01	11370	20231010	66.58	22550	-16.01	20240325	15320	23.63	20240102	22550	-16.01	20240325	11370	66.58	20231010	0.04	N	403550	100	32 억		407527	N	N	8	N	00	N
84	20240816	141158	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18940	-70	5	-0.37	65119510	3409	31.66	19180	19350	18910	24700	13310	19010	19102.23	1.24	0	-1876	19530	19270	19080	18820	18630	19400	18950	33	5690	100	13300	10	1	32804902	6213	-14.66	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.01	11370	20231010	66.58	22550	-16.01	20240325	15320	23.63	20240102	22550	-16.01	20240325	11370	66.58	20231010	0.04	N	403550	100	32 억		407527	N	N	8	N	00	N
85	20240816	131157	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18930	-80	5	-0.42	64475640	3375	31.35	19180	19350	18910	24700	13310	19010	19103.89	1.24	0	-1853	19530	19270	19080	18820	18630	19400	18950	33	5690	100	13300	10	1	32804902	6210	-14.65	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.05	11370	20231010	66.49	22550	-16.05	20240325	15320	23.56	20240102	22550	-16.05	20240325	11370	66.49	20231010	0.04	N	403550	100	32 억		407527	N	N	8	N	00	N
86	20240816	121151	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18920	-90	5	-0.47	63509540	3324	30.87	19180	19350	18910	24700	13310	19010	19106.36	1.24	0	-1847	19530	19270	19080	18820	18630	19400	18950	33	5690	100	13300	10	1	32804902	6207	-14.64	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.10	11370	20231010	66.40	22550	-16.10	20240325	15320	23.50	20240102	22550	-16.10	20240325	11370	66.40	20231010	0.04	N	403550	100	32 억		407527	N	N	8	N	00	N
87	20240816	111156	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18970	-40	5	-0.21	36621320	1911	17.75	19180	19350	18940	24700	13310	19010	19163.43	1.24	0	-1125	19530	19270	19080	18820	18630	19400	18950	33	5690	100	13300	10	1	32804902	6223	-14.68	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.88	11370	20231010	66.84	22550	-15.88	20240325	15320	23.83	20240102	22550	-15.88	20240325	11370	66.84	20231010	0.04	N	403550	100	32 억		407527	N	N	8	N	00	N
88	20240816	101151	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18980	-30	5	-0.16	29369160	1529	14.20	19180	19350	18940	24700	13310	19010	19208.08	1.24	0	-1090	19530	19270	19080	18820	18630	19400	18950	33	5690	100	13300	10	1	32804902	6226	-14.69	2.94	12	0.00	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.04	N	403550	100	32 억		407527	N	N	8	N	00	N
89	20240816	091155	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19270	260	2	1.37	20093270	1041	9.67	19180	19350	18940	24700	13310	19010	19301.89	1.24	0	-691	19530	19270	19080	18820	18630	19400	18950	33	5690	100	13300	10	1	32804902	6322	-14.91	2.98	12	0.00	-1292.00	6458.00	22550	20240325	-14.55	11370	20231010	69.48	22550	-14.55	20240325	15320	25.78	20240102	22550	-14.55	20240325	11370	69.48	20231010	0.04	N	403550	100	32 억		407527	N	N	8	N	00	N
90	20240814	161154	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19010	120	2	0.64	206148010	10766	192.63	18890	19340	18890	24550	13230	18890	19148.06	1.24	0	-696	19410	19150	19020	18760	18630	19085	18695	33	5660	100	13220	10	1	32804902	6236	-14.71	2.94	12	0.03	-1292.00	6458.00	22550	20240325	-15.70	11370	20231010	67.19	22550	-15.70	20240325	15320	24.09	20240102	22550	-15.70	20240325	11370	67.19	20231010	0.04	N	403550	100	32 억		408396	N	N	8	N	00	N
91	20240814	151155	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19180	290	2	1.54	203410550	10622	190.05	18890	19340	18890	24550	13230	18890	19149.93	1.24	0	-697	19410	19150	19020	18760	18630	19085	18695	33	5660	100	13220	10	1	32804902	6292	-14.85	2.97	12	0.03	-1292.00	6458.00	22550	20240325	-14.94	11370	20231010	68.69	22550	-14.94	20240325	15320	25.20	20240102	22550	-14.94	20240325	11370	68.69	20231010	0.04	N	403550	100	32 억		408396	N	N	8	N	00	N
92	20240814	141202	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19000	110	2	0.58	193179600	10085	180.44	18890	19340	18890	24550	13230	18890	19155.14	1.24	0	-695	19410	19150	19020	18760	18630	19085	18695	33	5660	100	13220	10	1	32804902	6233	-14.71	2.94	12	0.03	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.04	N	403550	100	32 억		408396	N	N	8	N	00	N
93	20240814	131158	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19040	150	2	0.79	178974940	9338	167.08	18890	19340	18890	24550	13230	18890	19166.30	1.24	0	-1029	19410	19150	19020	18760	18630	19085	18695	33	5660	100	13220	10	1	32804902	6246	-14.74	2.95	12	0.03	-1292.00	6458.00	22550	20240325	-15.57	11370	20231010	67.46	22550	-15.57	20240325	15320	24.28	20240102	22550	-15.57	20240325	11370	67.46	20231010	0.04	N	403550	100	32 억		408396	N	N	8	N	00	N
94	20240814	121150	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19110	220	2	1.16	172058230	8976	160.60	18890	19340	18890	24550	13230	18890	19168.70	1.24	0	-1054	19410	19150	19020	18760	18630	19085	18695	33	5660	100	13220	10	1	32804902	6269	-14.79	2.96	12	0.03	-1292.00	6458.00	22550	20240325	-15.25	11370	20231010	68.07	22550	-15.25	20240325	15320	24.74	20240102	22550	-15.25	20240325	11370	68.07	20231010	0.04	N	403550	100	32 억		408396	N	N	8	N	00	N
95	20240814	111147	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19130	240	2	1.27	166391400	8680	155.31	18890	19340	18890	24550	13230	18890	19169.52	1.24	0	-1125	19410	19150	19020	18760	18630	19085	18695	33	5660	100	13220	10	1	32804902	6276	-14.81	2.96	12	0.03	-1292.00	6458.00	22550	20240325	-15.17	11370	20231010	68.25	22550	-15.17	20240325	15320	24.87	20240102	22550	-15.17	20240325	11370	68.25	20231010	0.04	N	403550	100	32 억		408396	N	N	8	N	00	N
96	20240814	101142	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19100	210	2	1.11	146973490	7666	137.16	18890	19340	18890	24550	13230	18890	19172.12	1.24	0	-1106	19410	19150	19020	18760	18630	19085	18695	33	5660	100	13220	10	1	32804902	6266	-14.78	2.96	12	0.02	-1292.00	6458.00	22550	20240325	-15.30	11370	20231010	67.99	22550	-15.30	20240325	15320	24.67	20240102	22550	-15.30	20240325	11370	67.99	20231010	0.04	N	403550	100	32 억		408396	N	N	8	N	00	N
97	20240814	091218	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19200	310	2	1.64	57769480	3005	53.77	18890	19340	18890	24550	13230	18890	19224.45	1.24	0	-582	19410	19150	19020	18760	18630	19085	18695	33	5660	100	13220	10	1	32804902	6299	-14.86	2.97	12	0.01	-1292.00	6458.00	22550	20240325	-14.86	11370	20231010	68.87	22550	-14.86	20240325	15320	25.33	20240102	22550	-14.86	20240325	11370	68.87	20231010	0.04	N	403550	100	32 억		408396	N	N	8	N	00	N
98	20240813	161138	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18890	-120	5	-0.63	106136340	5560	107.69	19010	19280	18890	24700	13310	19010	19089.52	1.25	0	-874	19670	19340	19140	18810	18610	19240	18710	33	5690	100	13300	10	1	32804902	6197	-14.62	2.93	12	0.02	-1292.00	6458.00	22550	20240325	-16.23	11370	20231010	66.14	22550	-16.23	20240325	15320	23.30	20240102	22550	-16.23	20240325	11370	66.14	20231010	0.04	N	403550	100	32 억		409603	N	N	8	N	00	N
99	20240813	151146	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18980	-30	5	-0.16	105059610	5503	106.59	19010	19280	18890	24700	13310	19010	19091.33	1.25	0	-849	19670	19340	19140	18810	18610	19240	18710	33	5690	100	13300	10	1	32804902	6226	-14.69	2.94	12	0.02	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.04	N	403550	100	32 억		409603	N	N	5	N	00	N
100	20240813	141142	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18960	-50	5	-0.26	82867020	4341	84.08	19010	19280	18890	24700	13310	19010	19089.38	1.25	0	-900	19670	19340	19140	18810	18610	19240	18710	33	5690	100	13300	10	1	32804902	6220	-14.67	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.92	11370	20231010	66.75	22550	-15.92	20240325	15320	23.76	20240102	22550	-15.92	20240325	11370	66.75	20231010	0.04	N	403550	100	32 억		409603	N	N	5	N	00	N
101	20240813	131142	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19000	-10	5	-0.05	71123800	3720	72.05	19010	19280	18930	24700	13310	19010	19119.30	1.25	0	-1185	19670	19340	19140	18810	18610	19240	18710	33	5690	100	13300	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.04	N	403550	100	32 억		409603	N	N	5	N	00	N
102	20240813	121137	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18930	-80	5	-0.42	70461160	3685	71.37	19010	19280	18930	24700	13310	19010	19121.07	1.25	0	-1185	19670	19340	19140	18810	18610	19240	18710	33	5690	100	13300	10	1	32804902	6210	-14.65	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.05	11370	20231010	66.49	22550	-16.05	20240325	15320	23.56	20240102	22550	-16.05	20240325	11370	66.49	20231010	0.04	N	403550	100	32 억		409603	N	N	5	N	00	N
103	20240813	111135	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18940	-70	5	-0.37	68529380	3583	69.40	19010	19280	18930	24700	13310	19010	19126.26	1.25	0	-1185	19670	19340	19140	18810	18610	19240	18710	33	5690	100	13300	10	1	32804902	6213	-14.66	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.01	11370	20231010	66.58	22550	-16.01	20240325	15320	23.63	20240102	22550	-16.01	20240325	11370	66.58	20231010	0.04	N	403550	100	32 억		409603	N	N	5	N	00	N
104	20240813	101133	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19000	-10	5	-0.05	44339470	2308	44.70	19010	19280	18990	24700	13310	19010	19211.21	1.25	0	-1075	19670	19340	19140	18810	18610	19240	18710	33	5690	100	13300	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.04	N	403550	100	32 억		409603	N	N	5	N	00	N
105	20240813	091139	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19270	260	2	1.37	40143530	2088	40.44	19010	19280	19000	24700	13310	19010	19225.83	1.25	0	-1091	19670	19340	19140	18810	18610	19240	18710	33	5690	100	13300	10	1	32804902	6322	-14.91	2.98	12	0.01	-1292.00	6458.00	22550	20240325	-14.55	11370	20231010	69.48	22550	-14.55	20240325	15320	25.78	20240102	22550	-14.55	20240325	11370	69.48	20231010	0.04	N	403550	100	32 억		409603	N	N	5	N	00	N
106	20240812	161123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19010	-90	5	-0.47	97694250	5106	104.37	19110	19470	18940	24800	13370	19100	19133.23	1.25	0	-670	19693	19396	19203	18906	18713	19545	19055	33	5700	100	13370	10	1	32804902	6236	-14.71	2.94	12	0.02	-1292.00	6458.00	22550	20240325	-15.70	11370	20231010	67.19	22550	-15.70	20240325	15320	24.09	20240102	22550	-15.70	20240325	11370	67.19	20231010	0.04	N	403550	100	32 억		410468	N	N	5	N	00	N
107	20240812	151128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19020	-80	5	-0.42	95203560	4975	101.70	19110	19470	18940	24800	13370	19100	19136.39	1.25	0	-640	19693	19396	19203	18906	18713	19545	19055	33	5700	100	13370	10	1	32804902	6239	-14.72	2.95	12	0.02	-1292.00	6458.00	22550	20240325	-15.65	11370	20231010	67.28	22550	-15.65	20240325	15320	24.15	20240102	22550	-15.65	20240325	11370	67.28	20231010	0.04	N	403550	100	32 억		410468	N	N	0	N	00	N
108	20240812	141127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19000	-100	5	-0.52	81766140	4269	87.26	19110	19470	18940	24800	13370	19100	19153.46	1.25	0	-961	19693	19396	19203	18906	18713	19545	19055	33	5700	100	13370	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.04	N	403550	100	32 억		410468	N	N	0	N	00	N
109	20240812	131123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19010	-90	5	-0.47	46747070	2435	49.78	19110	19470	19000	24800	13370	19100	19197.98	1.25	0	-937	19693	19396	19203	18906	18713	19545	19055	33	5700	100	13370	10	1	32804902	6236	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.70	11370	20231010	67.19	22550	-15.70	20240325	15320	24.09	20240102	22550	-15.70	20240325	11370	67.19	20231010	0.04	N	403550	100	32 억		410468	N	N	0	N	00	N
110	20240812	121124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19110	10	2	0.05	38036760	1977	40.41	19110	19470	19060	24800	13370	19100	19239.64	1.25	0	-866	19693	19396	19203	18906	18713	19545	19055	33	5700	100	13370	10	1	32804902	6269	-14.79	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.25	11370	20231010	68.07	22550	-15.25	20240325	15320	24.74	20240102	22550	-15.25	20240325	11370	68.07	20231010	0.04	N	403550	100	32 억		410468	N	N	0	N	00	N
111	20240812	111127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19170	70	2	0.37	27836450	1444	29.52	19110	19470	19110	24800	13370	19100	19277.32	1.25	0	-786	19693	19396	19203	18906	18713	19545	19055	33	5700	100	13370	10	1	32804902	6289	-14.84	2.97	12	0.00	-1292.00	6458.00	22550	20240325	-14.99	11370	20231010	68.60	22550	-14.99	20240325	15320	25.13	20240102	22550	-14.99	20240325	11370	68.60	20231010	0.04	N	403550	100	32 억		410468	N	N	0	N	00	N
112	20240812	101113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19170	70	2	0.37	23464890	1216	24.86	19110	19470	19110	24800	13370	19100	19296.78	1.25	0	-661	19693	19396	19203	18906	18713	19545	19055	33	5700	100	13370	10	1	32804902	6289	-14.84	2.97	12	0.00	-1292.00	6458.00	22550	20240325	-14.99	11370	20231010	68.60	22550	-14.99	20240325	15320	25.13	20240102	22550	-14.99	20240325	11370	68.60	20231010	0.04	N	403550	100	32 억		410468	N	N	0	N	00	N
113	20240812	091114	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19470	370	2	1.94	19866490	1029	21.03	19110	19470	19110	24800	13370	19100	19306.60	1.25	0	-569	19693	19396	19203	18906	18713	19545	19055	33	5700	100	13370	10	1	32804902	6387	-15.07	3.01	12	0.00	-1292.00	6458.00	22550	20240325	-13.66	11370	20231010	71.24	22550	-13.66	20240325	15320	27.09	20240102	22550	-13.66	20240325	11370	71.24	20231010	0.04	N	403550	100	32 억		410468	N	N	0	N	00	N
114	20240809	161106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19100	-60	5	-0.31	94198200	4891	54.55	19010	19500	19010	24900	13420	19160	19259.50	1.25	0	-479	19693	19426	19123	18856	18553	19560	18990	33	5740	100	13410	10	1	32804902	6266	-14.78	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.30	11370	20231010	67.99	22550	-15.30	20240325	15320	24.67	20240102	22550	-15.30	20240325	11370	67.99	20231010	0.04	N	403550	100	32 억		411419	N	N	0	N	00	N
115	20240809	151134	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19100	-60	5	-0.31	83247080	4317	48.15	19010	19500	19010	24900	13420	19160	19283.55	1.25	0	-390	19693	19426	19123	18856	18553	19560	18990	33	5740	100	13410	10	1	32804902	6266	-14.78	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.30	11370	20231010	67.99	22550	-15.30	20240325	15320	24.67	20240102	22550	-15.30	20240325	11370	67.99	20231010	0.04	N	403550	100	32 억		411419	N	N	0	N	00	N
116	20240809	141142	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19100	-60	5	-0.31	54825400	2839	31.66	19010	19500	19010	24900	13420	19160	19311.52	1.25	0	-299	19693	19426	19123	18856	18553	19560	18990	33	5740	100	13410	10	1	32804902	6266	-14.78	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.30	11370	20231010	67.99	22550	-15.30	20240325	15320	24.67	20240102	22550	-15.30	20240325	11370	67.99	20231010	0.04	N	403550	100	32 억		411419	N	N	0	N	00	N
117	20240809	131129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19190	30	2	0.16	51990520	2691	30.01	19010	19500	19010	24900	13420	19160	19320.15	1.25	0	-162	19693	19426	19123	18856	18553	19560	18990	33	5740	100	13410	10	1	32804902	6295	-14.85	2.97	12	0.01	-1292.00	6458.00	22550	20240325	-14.90	11370	20231010	68.78	22550	-14.90	20240325	15320	25.26	20240102	22550	-14.90	20240325	11370	68.78	20231010	0.04	N	403550	100	32 억		411419	N	N	0	N	00	N
118	20240809	121130	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19220	60	2	0.31	39812600	2057	22.94	19010	19500	19010	24900	13420	19160	19354.69	1.25	0	-167	19693	19426	19123	18856	18553	19560	18990	33	5740	100	13410	10	1	32804902	6305	-14.88	2.98	12	0.01	-1292.00	6458.00	22550	20240325	-14.77	11370	20231010	69.04	22550	-14.77	20240325	15320	25.46	20240102	22550	-14.77	20240325	11370	69.04	20231010	0.04	N	403550	100	32 억		411419	N	N	0	N	00	N
119	20240809	111122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19220	60	2	0.31	34119160	1761	19.64	19010	19500	19010	24900	13420	19160	19374.88	1.25	0	-150	19693	19426	19123	18856	18553	19560	18990	33	5740	100	13410	10	1	32804902	6305	-14.88	2.98	12	0.01	-1292.00	6458.00	22550	20240325	-14.77	11370	20231010	69.04	22550	-14.77	20240325	15320	25.46	20240102	22550	-14.77	20240325	11370	69.04	20231010	0.04	N	403550	100	32 억		411419	N	N	0	N	00	N
120	20240809	101128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19250	90	2	0.47	30062030	1550	17.29	19010	19500	19010	24900	13420	19160	19394.86	1.25	0	-8	19693	19426	19123	18856	18553	19560	18990	33	5740	100	13410	10	1	32804902	6315	-14.90	2.98	12	0.00	-1292.00	6458.00	22550	20240325	-14.63	11370	20231010	69.31	22550	-14.63	20240325	15320	25.65	20240102	22550	-14.63	20240325	11370	69.31	20231010	0.04	N	403550	100	32 억		411419	N	N	0	N	00	N
121	20240809	091127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19250	90	2	0.47	26691340	1375	15.34	19010	19500	19010	24900	13420	19160	19411.88	1.25	0	-36	19693	19426	19123	18856	18553	19560	18990	33	5740	100	13410	10	1	32804902	6315	-14.90	2.98	12	0.00	-1292.00	6458.00	22550	20240325	-14.63	11370	20231010	69.31	22550	-14.63	20240325	15320	25.65	20240102	22550	-14.63	20240325	11370	69.31	20231010	0.04	N	403550	100	32 억		411419	N	N	0	N	00	N
122	20240808	161104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19160	60	2	0.31	171249890	8966	122.42	18920	19390	18820	24800	13370	19100	19099.92	1.25	0	2751	19613	19356	18913	18656	18213	19485	18785	33	5700	100	13370	10	1	32804902	6285	-14.83	2.97	12	0.03	-1292.00	6458.00	22550	20240325	-15.03	11370	20231010	68.51	22550	-15.03	20240325	15320	25.07	20240102	22550	-15.03	20240325	11370	68.51	20231010	0.04	N	403550	100	32 억		408832	N	N	0	N	00	N
123	20240808	151121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19240	140	2	0.73	164981760	8639	117.95	18920	19390	18820	24800	13370	19100	19097.32	1.25	0	2579	19613	19356	18913	18656	18213	19485	18785	33	5700	100	13370	10	1	32804902	6312	-14.89	2.98	12	0.03	-1292.00	6458.00	22550	20240325	-14.68	11370	20231010	69.22	22550	-14.68	20240325	15320	25.59	20240102	22550	-14.68	20240325	11370	69.22	20231010	0.04	N	403550	100	32 억		408832	N	N	0	N	00	N
124	20240808	141121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19070	-30	5	-0.16	147404010	7721	105.42	18920	19390	18820	24800	13370	19100	19091.31	1.25	0	2396	19613	19356	18913	18656	18213	19485	18785	33	5700	100	13370	10	1	32804902	6256	-14.76	2.95	12	0.02	-1292.00	6458.00	22550	20240325	-15.43	11370	20231010	67.72	22550	-15.43	20240325	15320	24.48	20240102	22550	-15.43	20240325	11370	67.72	20231010	0.04	N	403550	100	32 억		408832	N	N	0	N	00	N
125	20240808	131118	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19070	-30	5	-0.16	130058880	6810	92.98	18920	19390	18820	24800	13370	19100	19098.22	1.25	0	2011	19613	19356	18913	18656	18213	19485	18785	33	5700	100	13370	10	1	32804902	6256	-14.76	2.95	12	0.02	-1292.00	6458.00	22550	20240325	-15.43	11370	20231010	67.72	22550	-15.43	20240325	15320	24.48	20240102	22550	-15.43	20240325	11370	67.72	20231010	0.04	N	403550	100	32 억		408832	N	N	0	N	00	N
126	20240808	121122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19180	80	2	0.42	125508470	6572	89.73	18920	19390	18820	24800	13370	19100	19097.45	1.25	0	1854	19613	19356	18913	18656	18213	19485	18785	33	5700	100	13370	10	1	32804902	6292	-14.85	2.97	12	0.02	-1292.00	6458.00	22550	20240325	-14.94	11370	20231010	68.69	22550	-14.94	20240325	15320	25.20	20240102	22550	-14.94	20240325	11370	68.69	20231010	0.04	N	403550	100	32 억		408832	N	N	0	N	00	N
127	20240808	111119	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19190	90	2	0.47	98710200	5178	70.70	18920	19230	18820	24800	13370	19100	19063.38	1.25	0	1565	19613	19356	18913	18656	18213	19485	18785	33	5700	100	13370	10	1	32804902	6295	-14.85	2.97	12	0.02	-1292.00	6458.00	22550	20240325	-14.90	11370	20231010	68.78	22550	-14.90	20240325	15320	25.26	20240102	22550	-14.90	20240325	11370	68.78	20231010	0.04	N	403550	100	32 억		408832	N	N	0	N	00	N
128	20240808	101113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18900	-200	5	-1.05	56329150	2964	40.47	18920	19180	18820	24800	13370	19100	19004.44	1.25	0	534	19613	19356	18913	18656	18213	19485	18785	33	5700	100	13370	10	1	32804902	6200	-14.63	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.19	11370	20231010	66.23	22550	-16.19	20240325	15320	23.37	20240102	22550	-16.19	20240325	11370	66.23	20231010	0.04	N	403550	100	32 억		408832	N	N	0	N	00	N
129	20240808	091107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18920	-180	5	-0.94	22725790	1189	16.23	18920	19180	18820	24800	13370	19100	19113.36	1.25	0	-704	19613	19356	18913	18656	18213	19485	18785	33	5700	100	13370	10	1	32804902	6207	-14.64	2.93	12	0.00	-1292.00	6458.00	22550	20240325	-16.10	11370	20231010	66.40	22550	-16.10	20240325	15320	23.50	20240102	22550	-16.10	20240325	11370	66.40	20231010	0.04	N	403550	100	32 억		408832	N	N	0	N	00	N
130	20240807	161053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19100	490	2	2.63	138343800	7324	70.64	18610	19170	18470	24150	13030	18610	18889.10	1.24	0	1638	19443	19026	18533	18116	17623	19235	18325	33	5540	100	13020	10	1	32804902	6266	-14.78	2.96	12	0.02	-1292.00	6458.00	22550	20240325	-15.30	11370	20231010	67.99	22550	-15.30	20240325	15320	24.67	20240102	22550	-15.30	20240325	11370	67.99	20231010	0.04	N	403550	100	32 억		407235	N	N	0	N	00	N
131	20240807	151108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19030	420	2	2.26	130589440	6916	66.71	18610	19170	18470	24150	13030	18610	18882.22	1.24	0	1639	19443	19026	18533	18116	17623	19235	18325	33	5540	100	13020	10	1	32804902	6243	-14.73	2.95	12	0.02	-1292.00	6458.00	22550	20240325	-15.61	11370	20231010	67.37	22550	-15.61	20240325	15320	24.22	20240102	22550	-15.61	20240325	11370	67.37	20231010	0.04	N	403550	100	32 억		407235	N	N	0	N	00	N
132	20240807	141113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18990	380	2	2.04	105774560	5610	54.11	18610	19170	18470	24150	13030	18610	18854.65	1.24	0	703	19443	19026	18533	18116	17623	19235	18325	33	5540	100	13020	10	1	32804902	6230	-14.70	2.94	12	0.02	-1292.00	6458.00	22550	20240325	-15.79	11370	20231010	67.02	22550	-15.79	20240325	15320	23.96	20240102	22550	-15.79	20240325	11370	67.02	20231010	0.04	N	403550	100	32 억		407235	N	N	0	N	00	N
133	20240807	131105	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18990	380	2	2.04	99408490	5275	50.88	18610	19170	18470	24150	13030	18610	18845.21	1.24	0	714	19443	19026	18533	18116	17623	19235	18325	33	5540	100	13020	10	1	32804902	6230	-14.70	2.94	12	0.02	-1292.00	6458.00	22550	20240325	-15.79	11370	20231010	67.02	22550	-15.79	20240325	15320	23.96	20240102	22550	-15.79	20240325	11370	67.02	20231010	0.04	N	403550	100	32 억		407235	N	N	0	N	00	N
134	20240807	121110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19000	390	2	2.10	81199980	4315	41.62	18610	19170	18470	24150	13030	18610	18818.07	1.24	0	736	19443	19026	18533	18116	17623	19235	18325	33	5540	100	13020	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.04	N	403550	100	32 억		407235	N	N	0	N	00	N
135	20240807	111107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18910	300	2	1.61	62812790	3346	32.27	18610	19170	18470	24150	13030	18610	18772.50	1.24	0	785	19443	19026	18533	18116	17623	19235	18325	33	5540	100	13020	10	1	32804902	6203	-14.64	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.14	11370	20231010	66.31	22550	-16.14	20240325	15320	23.43	20240102	22550	-16.14	20240325	11370	66.31	20231010	0.04	N	403550	100	32 억		407235	N	N	0	N	00	N
136	20240807	101100	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18800	190	2	1.02	32649150	1739	16.77	18610	19170	18470	24150	13030	18610	18774.67	1.24	0	341	19443	19026	18533	18116	17623	19235	18325	33	5540	100	13020	10	1	32804902	6167	-14.55	2.91	12	0.01	-1292.00	6458.00	22550	20240325	-16.63	11370	20231010	65.35	22550	-16.63	20240325	15320	22.72	20240102	22550	-16.63	20240325	11370	65.35	20231010	0.04	N	403550	100	32 억		407235	N	N	0	N	00	N
137	20240807	091139	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18470	-140	5	-0.75	12300930	661	6.38	18610	18610	18470	24150	13030	18610	18609.58	1.24	0	570	19443	19026	18533	18116	17623	19235	18325	33	5540	100	13020	10	1	32804902	6059	-14.30	2.86	12	0.00	-1292.00	6458.00	22550	20240325	-18.09	11370	20231010	62.45	22550	-18.09	20240325	15320	20.56	20240102	22550	-18.09	20240325	11370	62.45	20231010	0.04	N	403550	100	32 억		407235	N	N	0	N	00	N
138	20240806	161046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18610	290	2	1.58	193989890	10368	45.60	18040	18950	18040	23800	12830	18320	18710.44	1.24	0	160	19840	19080	18390	17630	16940	18735	17285	33	5480	100	12820	10	1	32804902	6105	-14.40	2.88	12	0.03	-1292.00	6458.00	22550	20240325	-17.47	11370	20231010	63.68	22550	-17.47	20240325	15320	21.48	20240102	22550	-17.47	20240325	11370	63.68	20231010	0.04	N	403550	100	32 억		407112	N	N	0	N	00	N
139	20240806	151103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18560	240	2	1.31	172480830	9219	40.55	18040	18950	18040	23800	12830	18320	18709.28	1.24	0	850	19840	19080	18390	17630	16940	18735	17285	33	5480	100	12820	10	1	32804902	6089	-14.37	2.87	12	0.03	-1292.00	6458.00	22550	20240325	-17.69	11370	20231010	63.24	22550	-17.69	20240325	15320	21.15	20240102	22550	-17.69	20240325	11370	63.24	20231010	0.04	N	403550	100	32 억		407112	N	N	0	N	00	N
140	20240806	141056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18550	230	2	1.26	159083680	8501	37.39	18040	18950	18040	23800	12830	18320	18713.53	1.24	0	1143	19840	19080	18390	17630	16940	18735	17285	33	5480	100	12820	10	1	32804902	6085	-14.36	2.87	12	0.03	-1292.00	6458.00	22550	20240325	-17.74	11370	20231010	63.15	22550	-17.74	20240325	15320	21.08	20240102	22550	-17.74	20240325	11370	63.15	20231010	0.04	N	403550	100	32 억		407112	N	N	0	N	00	N
141	20240806	131101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18580	260	2	1.42	146030940	7798	34.30	18040	18950	18040	23800	12830	18320	18726.72	1.24	0	768	19840	19080	18390	17630	16940	18735	17285	33	5480	100	12820	10	1	32804902	6095	-14.38	2.88	12	0.02	-1292.00	6458.00	22550	20240325	-17.61	11370	20231010	63.41	22550	-17.61	20240325	15320	21.28	20240102	22550	-17.61	20240325	11370	63.41	20231010	0.04	N	403550	100	32 억		407112	N	N	0	N	00	N
142	20240806	121103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18570	250	2	1.36	140060870	7476	32.88	18040	18950	18040	23800	12830	18320	18734.73	1.24	0	622	19840	19080	18390	17630	16940	18735	17285	33	5480	100	12820	10	1	32804902	6092	-14.37	2.88	12	0.02	-1292.00	6458.00	22550	20240325	-17.65	11370	20231010	63.32	22550	-17.65	20240325	15320	21.21	20240102	22550	-17.65	20240325	11370	63.32	20231010	0.04	N	403550	100	32 억		407112	N	N	0	N	00	N
143	20240806	111050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18640	320	2	1.75	139559240	7449	32.76	18040	18950	18040	23800	12830	18320	18735.30	1.24	0	622	19840	19080	18390	17630	16940	18735	17285	33	5480	100	12820	10	1	32804902	6115	-14.43	2.89	12	0.02	-1292.00	6458.00	22550	20240325	-17.34	11370	20231010	63.94	22550	-17.34	20240325	15320	21.67	20240102	22550	-17.34	20240325	11370	63.94	20231010	0.04	N	403550	100	32 억		407112	N	N	0	N	00	N
144	20240806	101051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18740	420	2	2.29	107398460	5730	25.20	18040	18950	18040	23800	12830	18320	18743.19	1.24	0	1501	19840	19080	18390	17630	16940	18735	17285	33	5480	100	12820	10	1	32804902	6148	-14.50	2.90	12	0.02	-1292.00	6458.00	22550	20240325	-16.90	11370	20231010	64.82	22550	-16.90	20240325	15320	22.32	20240102	22550	-16.90	20240325	11370	64.82	20231010	0.04	N	403550	100	32 억		407112	N	N	0	N	00	N
145	20240806	091058	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18750	430	2	2.35	35976760	1921	8.45	18040	18870	18040	23800	12830	18320	18728.14	1.24	0	-865	19840	19080	18390	17630	16940	18735	17285	33	5480	100	12820	10	1	32804902	6151	-14.51	2.90	12	0.01	-1292.00	6458.00	22550	20240325	-16.85	11370	20231010	64.91	22550	-16.85	20240325	15320	22.39	20240102	22550	-16.85	20240325	11370	64.91	20231010	0.04	N	403550	100	32 억		407112	N	N	0	N	00	N
146	20240805	161033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18320	-830	5	-4.33	421612470	22732	229.50	19150	19150	17700	24850	13410	19150	18547.09	1.25	0	-3463	19963	19556	19283	18876	18603	19420	18740	33	5700	100	13400	10	1	32804902	6010	-14.18	2.84	12	0.07	-1292.00	6458.00	22550	20240325	-18.76	11370	20231010	61.13	22550	-18.76	20240325	15320	19.58	20240102	22550	-18.76	20240325	11370	61.13	20231010	0.04	N	403550	100	32 억		410589	N	N	9	N	00	N
147	20240805	151052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18000	-1150	5	-6.01	384038090	20668	208.66	19150	19150	17710	24850	13410	19150	18581.29	1.25	0	-3458	19963	19556	19283	18876	18603	19420	18740	33	5700	100	13400	10	1	32804902	5905	-13.93	2.79	12	0.06	-1292.00	6458.00	22550	20240325	-20.18	11370	20231010	58.31	22550	-20.18	20240325	15320	17.49	20240102	22550	-20.18	20240325	11370	58.31	20231010	0.04	N	403550	100	32 억		410589	N	N	9	N	00	N
148	20240805	141052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18550	-600	5	-3.13	266792830	14275	144.12	19150	19150	18220	24850	13410	19150	18689.52	1.25	0	-2869	19963	19556	19283	18876	18603	19420	18740	33	5700	100	13400	10	1	32804902	6085	-14.36	2.87	12	0.04	-1292.00	6458.00	22550	20240325	-17.74	11370	20231010	63.15	22550	-17.74	20240325	15320	21.08	20240102	22550	-17.74	20240325	11370	63.15	20231010	0.04	N	403550	100	32 억		410589	N	N	9	N	00	N
149	20240805	131051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18310	-840	5	-4.39	240257910	12840	129.63	19150	19150	18310	24850	13410	19150	18711.68	1.25	0	-2643	19963	19556	19283	18876	18603	19420	18740	33	5700	100	13400	10	1	32804902	6007	-14.17	2.84	12	0.04	-1292.00	6458.00	22550	20240325	-18.80	11370	20231010	61.04	22550	-18.80	20240325	15320	19.52	20240102	22550	-18.80	20240325	11370	61.04	20231010	0.04	N	403550	100	32 억		410589	N	N	9	N	00	N
150	20240805	121045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18580	-570	5	-2.98	201531750	10755	108.58	19150	19150	18380	24850	13410	19150	18738.42	1.25	0	-1826	19963	19556	19283	18876	18603	19420	18740	33	5700	100	13400	10	1	32804902	6095	-14.38	2.88	12	0.03	-1292.00	6458.00	22550	20240325	-17.61	11370	20231010	63.41	22550	-17.61	20240325	15320	21.28	20240102	22550	-17.61	20240325	11370	63.41	20231010	0.04	N	403550	100	32 억		410589	N	N	9	N	00	N
151	20240805	111044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18650	-500	5	-2.61	177139220	9448	95.39	19150	19150	18380	24850	13410	19150	18748.86	1.25	0	-1774	19963	19556	19283	18876	18603	19420	18740	33	5700	100	13400	10	1	32804902	6118	-14.43	2.89	12	0.03	-1292.00	6458.00	22550	20240325	-17.29	11370	20231010	64.03	22550	-17.29	20240325	15320	21.74	20240102	22550	-17.29	20240325	11370	64.03	20231010	0.04	N	403550	100	32 억		410589	N	N	9	N	00	N
152	20240805	101041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18690	-460	5	-2.40	142969780	7627	77.00	19150	19150	18380	24850	13410	19150	18745.22	1.25	0	-1498	19963	19556	19283	18876	18603	19420	18740	33	5700	100	13400	10	1	32804902	6131	-14.47	2.89	12	0.02	-1292.00	6458.00	22550	20240325	-17.12	11370	20231010	64.38	22550	-17.12	20240325	15320	22.00	20240102	22550	-17.12	20240325	11370	64.38	20231010	0.04	N	403550	100	32 억		410589	N	N	9	N	00	N
153	20240805	091035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18740	-410	5	-2.14	15228470	809	8.17	19150	19150	18710	24850	13410	19150	18823.82	1.25	0	-277	19963	19556	19283	18876	18603	19420	18740	33	5700	100	13400	10	1	32804902	6148	-14.50	2.90	12	0.00	-1292.00	6458.00	22550	20240325	-16.90	11370	20231010	64.82	22550	-16.90	20240325	15320	22.32	20240102	22550	-16.90	20240325	11370	64.82	20231010	0.04	N	403550	100	32 억		410589	N	N	9	N	00	N
154	20240802	161026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19150	-350	5	-1.79	191923030	9905	201.69	19500	19690	19010	25350	13650	19500	19377.53	1.26	0	-2965	19886	19692	19506	19312	19126	19790	19410	33	5850	100	13650	10	1	32804902	6282	-14.82	2.97	12	0.03	-1292.00	6458.00	22550	20240325	-15.08	11370	20231010	68.43	22550	-15.08	20240325	15320	25.00	20240102	22550	-15.08	20240325	11370	68.43	20231010	0.04	N	403550	100	32 억		413442	N	N	9	N	00	N
155	20240802	151026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19200	-300	5	-1.54	139190110	7189	146.39	19500	19690	19010	25350	13650	19500	19361.54	1.26	0	-1832	19886	19692	19506	19312	19126	19790	19410	33	5850	100	13650	10	1	32804902	6299	-14.86	2.97	12	0.02	-1292.00	6458.00	22550	20240325	-14.86	11370	20231010	68.87	22550	-14.86	20240325	15320	25.33	20240102	22550	-14.86	20240325	11370	68.87	20231010	0.04	N	403550	100	32 억		413442	N	N	68	N	00	N
156	20240802	141029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19300	-200	5	-1.03	62623880	3211	65.38	19500	19690	19290	25350	13650	19500	19502.92	1.26	0	-1463	19886	19692	19506	19312	19126	19790	19410	33	5850	100	13650	10	1	32804902	6331	-14.94	2.99	12	0.01	-1292.00	6458.00	22550	20240325	-14.41	11370	20231010	69.74	22550	-14.41	20240325	15320	25.98	20240102	22550	-14.41	20240325	11370	69.74	20231010	0.04	N	403550	100	32 억		413442	N	N	68	N	00	N
157	20240802	131028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19410	-90	5	-0.46	50773390	2599	52.92	19500	19690	19290	25350	13650	19500	19535.74	1.26	0	-1349	19886	19692	19506	19312	19126	19790	19410	33	5850	100	13650	10	1	32804902	6367	-15.02	3.01	12	0.01	-1292.00	6458.00	22550	20240325	-13.92	11370	20231010	70.71	22550	-13.92	20240325	15320	26.70	20240102	22550	-13.92	20240325	11370	70.71	20231010	0.04	N	403550	100	32 억		413442	N	N	68	N	00	N
158	20240802	121027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19400	-100	5	-0.51	46883930	2399	48.85	19500	19690	19290	25350	13650	19500	19543.11	1.26	0	-1268	19886	19692	19506	19312	19126	19790	19410	33	5850	100	13650	10	1	32804902	6364	-15.02	3.00	12	0.01	-1292.00	6458.00	22550	20240325	-13.97	11370	20231010	70.62	22550	-13.97	20240325	15320	26.63	20240102	22550	-13.97	20240325	11370	70.62	20231010	0.04	N	403550	100	32 억		413442	N	N	68	N	00	N
159	20240802	111027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19550	50	2	0.26	45798340	2343	47.71	19500	19690	19290	25350	13650	19500	19546.88	1.26	0	-1270	19886	19692	19506	19312	19126	19790	19410	33	5850	100	13650	10	1	32804902	6413	-15.13	3.03	12	0.01	-1292.00	6458.00	22550	20240325	-13.30	11370	20231010	71.94	22550	-13.30	20240325	15320	27.61	20240102	22550	-13.30	20240325	11370	71.94	20231010	0.04	N	403550	100	32 억		413442	N	N	68	N	00	N
160	20240802	101023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19370	-130	5	-0.67	31889720	1628	33.15	19500	19690	19360	25350	13650	19500	19588.28	1.26	0	-1127	19886	19692	19506	19312	19126	19790	19410	33	5850	100	13650	10	1	32804902	6354	-14.99	3.00	12	0.00	-1292.00	6458.00	22550	20240325	-14.10	11370	20231010	70.36	22550	-14.10	20240325	15320	26.44	20240102	22550	-14.10	20240325	11370	70.36	20231010	0.04	N	403550	100	32 억		413442	N	N	68	N	00	N
161	20240802	091029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19690	190	2	0.97	20099430	1021	20.79	19500	19690	19430	25350	13650	19500	19686.02	1.26	0	-896	19886	19692	19506	19312	19126	19790	19410	33	5850	100	13650	10	1	32804902	6459	-15.24	3.05	12	0.00	-1292.00	6458.00	22550	20240325	-12.68	11370	20231010	73.18	22550	-12.68	20240325	15320	28.52	20240102	22550	-12.68	20240325	11370	73.18	20231010	0.04	N	403550	100	32 억		413442	N	N	68	N	00	N
162	20240801	161023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19500	10	2	0.05	96129990	4904	107.40	19320	19700	19320	25300	13650	19490	19602.36	1.26	0	1273	19996	19742	19486	19232	18976	19870	19360	33	5810	100	13640	10	1	32804902	6397	-15.09	3.02	12	0.01	-1292.00	6458.00	22550	20240325	-13.53	11370	20231010	71.50	22550	-13.53	20240325	15320	27.28	20240102	22550	-13.53	20240325	11370	71.50	20231010	0.04	N	403550	100	32 억		412655	N	N	68	N	00	N
163	20240801	151047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19670	180	2	0.92	93749740	4782	104.73	19320	19700	19320	25300	13650	19490	19604.71	1.26	0	1271	19996	19742	19486	19232	18976	19870	19360	33	5810	100	13640	10	1	32804902	6453	-15.22	3.05	12	0.01	-1292.00	6458.00	22550	20240325	-12.77	11370	20231010	73.00	22550	-12.77	20240325	15320	28.39	20240102	22550	-12.77	20240325	11370	73.00	20231010	0.04	N	403550	100	32 억		412655	N	N	3	N	00	N
164	20240801	141037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19590	100	2	0.51	71566390	3651	79.96	19320	19700	19320	25300	13650	19490	19601.86	1.26	0	1288	19996	19742	19486	19232	18976	19870	19360	33	5810	100	13640	10	1	32804902	6426	-15.16	3.03	12	0.01	-1292.00	6458.00	22550	20240325	-13.13	11370	20231010	72.30	22550	-13.13	20240325	15320	27.87	20240102	22550	-13.13	20240325	11370	72.30	20231010	0.04	N	403550	100	32 억		412655	N	N	3	N	00	N
165	20240801	131026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19650	160	2	0.82	70957640	3620	79.28	19320	19700	19320	25300	13650	19490	19601.56	1.26	0	1318	19996	19742	19486	19232	18976	19870	19360	33	5810	100	13640	10	1	32804902	6446	-15.21	3.04	12	0.01	-1292.00	6458.00	22550	20240325	-12.86	11370	20231010	72.82	22550	-12.86	20240325	15320	28.26	20240102	22550	-12.86	20240325	11370	72.82	20231010	0.04	N	403550	100	32 억		412655	N	N	3	N	00	N
166	20240801	121031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19620	130	2	0.67	66790510	3408	74.64	19320	19700	19320	25300	13650	19490	19598.15	1.26	0	1169	19996	19742	19486	19232	18976	19870	19360	33	5810	100	13640	10	1	32804902	6436	-15.19	3.04	12	0.01	-1292.00	6458.00	22550	20240325	-12.99	11370	20231010	72.56	22550	-12.99	20240325	15320	28.07	20240102	22550	-12.99	20240325	11370	72.56	20231010	0.04	N	403550	100	32 억		412655	N	N	3	N	00	N
167	20240801	111032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19680	190	2	0.97	55256930	2820	61.76	19320	19700	19320	25300	13650	19490	19594.66	1.26	0	942	19996	19742	19486	19232	18976	19870	19360	33	5810	100	13640	10	1	32804902	6456	-15.23	3.05	12	0.01	-1292.00	6458.00	22550	20240325	-12.73	11370	20231010	73.09	22550	-12.73	20240325	15320	28.46	20240102	22550	-12.73	20240325	11370	73.09	20231010	0.04	N	403550	100	32 억		412655	N	N	3	N	00	N
168	20240801	101025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19610	120	2	0.62	45049010	2300	50.37	19320	19700	19320	25300	13650	19490	19586.53	1.26	0	840	19996	19742	19486	19232	18976	19870	19360	33	5810	100	13640	10	1	32804902	6433	-15.18	3.04	12	0.01	-1292.00	6458.00	22550	20240325	-13.04	11370	20231010	72.47	22550	-13.04	20240325	15320	28.00	20240102	22550	-13.04	20240325	11370	72.47	20231010	0.04	N	403550	100	32 억		412655	N	N	3	N	00	N
169	20240801	091017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19420	-70	5	-0.36	8574020	442	9.68	19320	19670	19320	25300	13650	19490	19398.24	1.26	0	174	19996	19742	19486	19232	18976	19870	19360	33	5810	100	13640	10	1	32804902	6371	-15.03	3.01	12	0.00	-1292.00	6458.00	22550	20240325	-13.88	11370	20231010	70.80	22550	-13.88	20240325	15320	26.76	20240102	22550	-13.88	20240325	11370	70.80	20231010	0.04	N	403550	100	32 억		412655	N	N	3	N	00	N