KissMeData/015360/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	160314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44900	400	2	0.90	97085050	2180	62.43	44550	44900	44050	57800	31150	44500	44534.43	9.63	0	-362	45533	45016	44683	44166	43833	44850	44000	300	13300	5000	31150	50	1	6000000	2694	11.40	0.52	12	0.04	3939.00	85750.00	48000	20240603	-6.46	32000	20230828	40.31	48000	-6.46	20240603	32650	37.52	20240102	48000	-6.46	20240603	32050	40.09	20230831	0.07	N	015360	5000	300 억		577946	N	N	0	N	00	N
3	20240830	150317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44650	150	2	0.34	80208750	1803	51.63	44550	44700	44050	57800	31150	44500	44486.27	9.63	0	-307	45533	45016	44683	44166	43833	44850	44000	300	13300	5000	31150	50	1	6000000	2679	11.34	0.52	12	0.03	3939.00	85750.00	48000	20240603	-6.98	32000	20230828	39.53	48000	-6.98	20240603	32650	36.75	20240102	48000	-6.98	20240603	32050	39.31	20230831	0.07	N	015360	5000	300 억		577946	N	N	0	N	00	N
4	20240830	140317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44550	50	2	0.11	74276300	1670	47.82	44550	44700	44050	57800	31150	44500	44476.83	9.63	0	-221	45533	45016	44683	44166	43833	44850	44000	300	13300	5000	31150	50	1	6000000	2673	11.31	0.52	12	0.03	3939.00	85750.00	48000	20240603	-7.19	32000	20230828	39.22	48000	-7.19	20240603	32650	36.45	20240102	48000	-7.19	20240603	32050	39.00	20230831	0.07	N	015360	5000	300 억		577946	N	N	0	N	00	N
5	20240830	130315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44700	200	2	0.45	59216700	1332	38.14	44550	44700	44050	57800	31150	44500	44456.98	9.63	0	-136	45533	45016	44683	44166	43833	44850	44000	300	13300	5000	31150	50	1	6000000	2682	11.35	0.52	12	0.02	3939.00	85750.00	48000	20240603	-6.88	32000	20230828	39.69	48000	-6.88	20240603	32650	36.91	20240102	48000	-6.88	20240603	32050	39.47	20230831	0.07	N	015360	5000	300 억		577946	N	N	0	N	00	N
6	20240830	120317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44600	100	2	0.22	53055700	1194	34.19	44550	44600	44050	57800	31150	44500	44435.26	9.63	0	-132	45533	45016	44683	44166	43833	44850	44000	300	13300	5000	31150	50	1	6000000	2676	11.32	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.08	32000	20230828	39.38	48000	-7.08	20240603	32650	36.60	20240102	48000	-7.08	20240603	32050	39.16	20230831	0.07	N	015360	5000	300 억		577946	N	N	0	N	00	N
7	20240830	110317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	0	3	0.00	36866450	831	23.80	44550	44600	44050	57800	31150	44500	44363.96	9.63	0	-84	45533	45016	44683	44166	43833	44850	44000	300	13300	5000	31150	50	1	6000000	2670	11.30	0.52	12	0.01	3939.00	85750.00	48000	20240603	-7.29	32000	20230828	39.06	48000	-7.29	20240603	32650	36.29	20240102	48000	-7.29	20240603	32050	38.85	20230831	0.07	N	015360	5000	300 억		577946	N	N	0	N	00	N
8	20240830	100319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44400	-100	5	-0.22	24992450	564	16.15	44550	44550	44050	57800	31150	44500	44312.85	9.63	0	-46	45533	45016	44683	44166	43833	44850	44000	300	13300	5000	31150	50	1	6000000	2664	11.27	0.52	12	0.01	3939.00	85750.00	48000	20240603	-7.50	32000	20230828	38.75	48000	-7.50	20240603	32650	35.99	20240102	48000	-7.50	20240603	32050	38.53	20230831	0.07	N	015360	5000	300 억		577946	N	N	0	N	00	N
9	20240830	090318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	0	3	0.00	0	0	0.00	0	0	0	57800	31150	44500	0.00	9.63	0	0	45533	45016	44683	44166	43833	44850	44000	300	13300	5000	31150	50	1	6000000	2670	11.30	0.52	12	0.00	3939.00	85750.00	48000	20240603	-7.29	32000	20230828	39.06	48000	-7.29	20240603	32650	36.29	20240102	48000	-7.29	20240603	32050	38.85	20230831	0.07	N	015360	5000	300 억		577946	N	N	0	N	00	N
10	20240829	160318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	-300	5	-0.67	155768050	3491	99.01	44800	45200	44350	58200	31400	44800	44619.89	9.65	0	-1196	45633	45216	44933	44516	44233	45075	44375	300	13400	5000	31360	50	1	6000000	2670	11.30	0.52	12	0.06	3939.00	85750.00	48000	20240603	-7.29	32000	20230823	39.06	48000	-7.29	20240603	32650	36.29	20240102	48000	-7.29	20240603	32050	38.85	20230831	0.07	N	015360	5000	300 억		579137	N	N	6	N	00	N
11	20240829	150320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	-300	5	-0.67	154967200	3473	98.50	44800	45200	44350	58200	31400	44800	44620.56	9.65	0	-1184	45633	45216	44933	44516	44233	45075	44375	300	13400	5000	31360	50	1	6000000	2670	11.30	0.52	12	0.06	3939.00	85750.00	48000	20240603	-7.29	32000	20230823	39.06	48000	-7.29	20240603	32650	36.29	20240102	48000	-7.29	20240603	32050	38.85	20230831	0.07	N	015360	5000	300 억		579137	N	N	6	N	00	N
12	20240829	140321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44450	-350	5	-0.78	136306000	3053	86.59	44800	45200	44450	58200	31400	44800	44646.58	9.65	0	-921	45633	45216	44933	44516	44233	45075	44375	300	13400	5000	31360	50	1	6000000	2667	11.28	0.52	12	0.05	3939.00	85750.00	48000	20240603	-7.40	32000	20230823	38.91	48000	-7.40	20240603	32650	36.14	20240102	48000	-7.40	20240603	32050	38.69	20230831	0.07	N	015360	5000	300 억		579137	N	N	6	N	00	N
13	20240829	130321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44450	-350	5	-0.78	122302750	2738	77.65	44800	45200	44450	58200	31400	44800	44668.64	9.65	0	-630	45633	45216	44933	44516	44233	45075	44375	300	13400	5000	31360	50	1	6000000	2667	11.28	0.52	12	0.05	3939.00	85750.00	48000	20240603	-7.40	32000	20230823	38.91	48000	-7.40	20240603	32650	36.14	20240102	48000	-7.40	20240603	32050	38.69	20230831	0.07	N	015360	5000	300 억		579137	N	N	6	N	00	N
14	20240829	120319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44450	-350	5	-0.78	108062800	2418	68.58	44800	45200	44450	58200	31400	44800	44690.98	9.65	0	-558	45633	45216	44933	44516	44233	45075	44375	300	13400	5000	31360	50	1	6000000	2667	11.28	0.52	12	0.04	3939.00	85750.00	48000	20240603	-7.40	32000	20230823	38.91	48000	-7.40	20240603	32650	36.14	20240102	48000	-7.40	20240603	32050	38.69	20230831	0.07	N	015360	5000	300 억		579137	N	N	6	N	00	N
15	20240829	110322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44650	-150	5	-0.33	72503100	1620	45.94	44800	45200	44450	58200	31400	44800	44755.00	9.65	0	-347	45633	45216	44933	44516	44233	45075	44375	300	13400	5000	31360	50	1	6000000	2679	11.34	0.52	12	0.03	3939.00	85750.00	48000	20240603	-6.98	32000	20230823	39.53	48000	-6.98	20240603	32650	36.75	20240102	48000	-6.98	20240603	32050	39.31	20230831	0.07	N	015360	5000	300 억		579137	N	N	6	N	00	N
16	20240829	100319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44750	-50	5	-0.11	41842900	933	26.46	44800	45200	44450	58200	31400	44800	44847.70	9.65	0	-435	45633	45216	44933	44516	44233	45075	44375	300	13400	5000	31360	50	1	6000000	2685	11.36	0.52	12	0.02	3939.00	85750.00	48000	20240603	-6.77	32000	20230823	39.84	48000	-6.77	20240603	32650	37.06	20240102	48000	-6.77	20240603	32050	39.63	20230831	0.07	N	015360	5000	300 억		579137	N	N	6	N	00	N
17	20240829	090321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44850	50	2	0.11	2285800	51	1.45	44800	45200	44800	58200	31400	44800	44819.61	9.65	0	-3	45633	45216	44933	44516	44233	45075	44375	300	13400	5000	31360	50	1	6000000	2691	11.39	0.52	12	0.00	3939.00	85750.00	48000	20240603	-6.56	32000	20230823	40.16	48000	-6.56	20240603	32650	37.37	20240102	48000	-6.56	20240603	32050	39.94	20230831	0.07	N	015360	5000	300 억		579137	N	N	6	N	00	N
18	20240828	160311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44800	-550	5	-1.21	157993050	3523	109.55	45350	45350	44650	58900	31750	45350	44846.17	9.68	0	-1618	45983	45666	45033	44716	44083	45825	44875	300	13550	5000	31740	50	1	6000000	2688	11.37	0.52	12	0.06	3939.00	85750.00	48000	20240603	-6.67	32000	20230823	40.00	48000	-6.67	20240603	32650	37.21	20240102	48000	-6.67	20240603	32000	40.00	20230828	0.07	N	015360	5000	300 억		580762	N	N	6	N	00	N
19	20240828	150313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44700	-650	5	-1.43	137322750	3061	95.18	45350	45350	44650	58900	31750	45350	44862.05	9.68	0	-1293	45983	45666	45033	44716	44083	45825	44875	300	13550	5000	31740	50	1	6000000	2682	11.35	0.52	12	0.05	3939.00	85750.00	48000	20240603	-6.88	32000	20230823	39.69	48000	-6.88	20240603	32650	36.91	20240102	48000	-6.88	20240603	32000	39.69	20230828	0.07	N	015360	5000	300 억		580762	N	N	5	N	00	N
20	20240828	140314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44700	-650	5	-1.43	127920250	2851	88.65	45350	45350	44650	58900	31750	45350	44868.55	9.68	0	-1187	45983	45666	45033	44716	44083	45825	44875	300	13550	5000	31740	50	1	6000000	2682	11.35	0.52	12	0.05	3939.00	85750.00	48000	20240603	-6.88	32000	20230823	39.69	48000	-6.88	20240603	32650	36.91	20240102	48000	-6.88	20240603	32000	39.69	20230828	0.07	N	015360	5000	300 억		580762	N	N	5	N	00	N
21	20240828	130314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44800	-550	5	-1.21	107692300	2399	74.60	45350	45350	44700	58900	31750	45350	44890.50	9.68	0	-871	45983	45666	45033	44716	44083	45825	44875	300	13550	5000	31740	50	1	6000000	2688	11.37	0.52	12	0.04	3939.00	85750.00	48000	20240603	-6.67	32000	20230823	40.00	48000	-6.67	20240603	32650	37.21	20240102	48000	-6.67	20240603	32000	40.00	20230828	0.07	N	015360	5000	300 억		580762	N	N	5	N	00	N
22	20240828	120313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44750	-600	5	-1.32	92050850	2050	63.74	45350	45350	44700	58900	31750	45350	44902.85	9.68	0	-665	45983	45666	45033	44716	44083	45825	44875	300	13550	5000	31740	50	1	6000000	2685	11.36	0.52	12	0.03	3939.00	85750.00	48000	20240603	-6.77	32000	20230823	39.84	48000	-6.77	20240603	32650	37.06	20240102	48000	-6.77	20240603	32000	39.84	20230828	0.07	N	015360	5000	300 억		580762	N	N	5	N	00	N
23	20240828	110314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44750	-600	5	-1.32	81494900	1814	56.41	45350	45350	44750	58900	31750	45350	44925.52	9.68	0	-546	45983	45666	45033	44716	44083	45825	44875	300	13550	5000	31740	50	1	6000000	2685	11.36	0.52	12	0.03	3939.00	85750.00	48000	20240603	-6.77	32000	20230823	39.84	48000	-6.77	20240603	32650	37.06	20240102	48000	-6.77	20240603	32000	39.84	20230828	0.07	N	015360	5000	300 억		580762	N	N	5	N	00	N
24	20240828	100320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45050	-300	5	-0.66	35959350	799	24.84	45350	45350	44850	58900	31750	45350	45005.44	9.68	0	-288	45983	45666	45033	44716	44083	45825	44875	300	13550	5000	31740	50	1	6000000	2703	11.44	0.53	12	0.01	3939.00	85750.00	48000	20240603	-6.15	32000	20230823	40.78	48000	-6.15	20240603	32650	37.98	20240102	48000	-6.15	20240603	32000	40.78	20230828	0.07	N	015360	5000	300 억		580762	N	N	5	N	00	N
25	20240828	090318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45300	-50	5	-0.11	1541350	34	1.06	45350	45350	45000	58900	31750	45350	45333.82	9.68	0	0	45983	45666	45033	44716	44083	45825	44875	300	13550	5000	31740	50	1	6000000	2718	11.50	0.53	12	0.00	3939.00	85750.00	48000	20240603	-5.62	32000	20230823	41.56	48000	-5.62	20240603	32650	38.74	20240102	48000	-5.62	20240603	32000	41.56	20230828	0.07	N	015360	5000	300 억		580762	N	N	5	N	00	N
26	20240827	160313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45350	150	2	0.33	143171350	3189	69.70	45000	45350	44400	58700	31650	45200	44895.37	9.69	0	603	46100	45650	44750	44300	43400	45875	44525	300	13500	5000	31640	50	1	6000000	2721	11.51	0.53	12	0.05	3939.00	85750.00	48000	20240603	-5.52	32000	20230823	41.72	48000	-5.52	20240603	32650	38.90	20240102	48000	-5.52	20240603	32000	41.72	20230828	0.07	N	015360	5000	300 억		581307	N	N	5	N	00	N
27	20240827	150313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44650	-550	5	-1.22	88601550	1985	43.39	45000	45050	44400	58700	31650	45200	44635.54	9.69	0	-256	46100	45650	44750	44300	43400	45875	44525	300	13500	5000	31640	50	1	6000000	2679	11.34	0.52	12	0.03	3939.00	85750.00	48000	20240603	-6.98	32000	20230823	39.53	48000	-6.98	20240603	32650	36.75	20240102	48000	-6.98	20240603	32000	39.53	20230828	0.07	N	015360	5000	300 억		581307	N	N	0	N	00	N
28	20240827	140313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44600	-600	5	-1.33	67506350	1513	33.07	45000	45050	44400	58700	31650	45200	44617.55	9.69	0	-436	46100	45650	44750	44300	43400	45875	44525	300	13500	5000	31640	50	1	6000000	2676	11.32	0.52	12	0.03	3939.00	85750.00	48000	20240603	-7.08	32000	20230823	39.38	48000	-7.08	20240603	32650	36.60	20240102	48000	-7.08	20240603	32000	39.38	20230828	0.07	N	015360	5000	300 억		581307	N	N	0	N	00	N
29	20240827	130314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44700	-500	5	-1.11	62908250	1410	30.82	45000	45050	44400	58700	31650	45200	44615.78	9.69	0	-406	46100	45650	44750	44300	43400	45875	44525	300	13500	5000	31640	50	1	6000000	2682	11.35	0.52	12	0.02	3939.00	85750.00	48000	20240603	-6.88	32000	20230823	39.69	48000	-6.88	20240603	32650	36.91	20240102	48000	-6.88	20240603	32000	39.69	20230828	0.07	N	015360	5000	300 억		581307	N	N	0	N	00	N
30	20240827	120315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44600	-600	5	-1.33	53351400	1196	26.14	45000	45050	44400	58700	31650	45200	44608.19	9.69	0	-365	46100	45650	44750	44300	43400	45875	44525	300	13500	5000	31640	50	1	6000000	2676	11.32	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.08	32000	20230823	39.38	48000	-7.08	20240603	32650	36.60	20240102	48000	-7.08	20240603	32000	39.38	20230828	0.07	N	015360	5000	300 억		581307	N	N	0	N	00	N
31	20240827	110316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44550	-650	5	-1.44	50856000	1140	24.92	45000	45050	44400	58700	31650	45200	44610.53	9.69	0	-362	46100	45650	44750	44300	43400	45875	44525	300	13500	5000	31640	50	1	6000000	2673	11.31	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.19	32000	20230823	39.22	48000	-7.19	20240603	32650	36.45	20240102	48000	-7.19	20240603	32000	39.22	20230828	0.07	N	015360	5000	300 억		581307	N	N	0	N	00	N
32	20240827	100313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	-700	5	-1.55	41237600	924	20.20	45000	45050	44450	58700	31650	45200	44629.44	9.69	0	-296	46100	45650	44750	44300	43400	45875	44525	300	13500	5000	31640	50	1	6000000	2670	11.30	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.29	32000	20230823	39.06	48000	-7.29	20240603	32650	36.29	20240102	48000	-7.29	20240603	32000	39.06	20230828	0.07	N	015360	5000	300 억		581307	N	N	0	N	00	N
33	20240827	090312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44750	-450	5	-1.00	4855850	108	2.36	45000	45050	44750	58700	31650	45200	44961.57	9.69	0	-20	46100	45650	44750	44300	43400	45875	44525	300	13500	5000	31640	50	1	6000000	2685	11.36	0.52	12	0.00	3939.00	85750.00	48000	20240603	-6.77	32000	20230823	39.84	48000	-6.77	20240603	32650	37.06	20240102	48000	-6.77	20240603	32000	39.84	20230828	0.07	N	015360	5000	300 억		581307	N	N	0	N	00	N
34	20240826	160310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45200	850	2	1.92	202452500	4552	217.38	44350	45200	43850	57600	31050	44350	44472.15	9.68	0	1438	44650	44500	44250	44100	43850	44575	44175	300	13250	5000	31040	50	1	6000000	2712	11.47	0.53	12	0.08	3939.00	85750.00	48000	20240603	-5.83	32000	20230823	41.25	48000	-5.83	20240603	32650	38.44	20240102	48000	-5.83	20240603	32000	41.25	20230828	0.07	N	015360	5000	300 억		581010	N	N	0	N	00	N
35	20240826	150312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44150	-200	5	-0.45	145197750	3283	156.78	44350	44700	43850	57600	31050	44350	44227.16	9.68	0	209	44650	44500	44250	44100	43850	44575	44175	300	13250	5000	31040	50	1	6000000	2649	11.21	0.51	12	0.05	3939.00	85750.00	48000	20240603	-8.02	32000	20230823	37.97	48000	-8.02	20240603	32650	35.22	20240102	48000	-8.02	20240603	32000	37.97	20230828	0.07	N	015360	5000	300 억		581010	N	N	0	N	00	N
36	20240826	140313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44150	-200	5	-0.45	125979200	2848	136.01	44350	44700	43850	57600	31050	44350	44234.27	9.68	0	169	44650	44500	44250	44100	43850	44575	44175	300	13250	5000	31040	50	1	6000000	2649	11.21	0.51	12	0.05	3939.00	85750.00	48000	20240603	-8.02	32000	20230823	37.97	48000	-8.02	20240603	32650	35.22	20240102	48000	-8.02	20240603	32000	37.97	20230828	0.07	N	015360	5000	300 억		581010	N	N	0	N	00	N
37	20240826	130314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44200	-150	5	-0.34	121211650	2740	130.85	44350	44700	43850	57600	31050	44350	44237.83	9.68	0	169	44650	44500	44250	44100	43850	44575	44175	300	13250	5000	31040	50	1	6000000	2652	11.22	0.52	12	0.05	3939.00	85750.00	48000	20240603	-7.92	32000	20230823	38.12	48000	-7.92	20240603	32650	35.38	20240102	48000	-7.92	20240603	32000	38.12	20230828	0.07	N	015360	5000	300 억		581010	N	N	0	N	00	N
38	20240826	120312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43900	-450	5	-1.01	117063450	2646	126.36	44350	44700	43850	57600	31050	44350	44241.67	9.68	0	141	44650	44500	44250	44100	43850	44575	44175	300	13250	5000	31040	50	1	6000000	2634	11.14	0.51	12	0.04	3939.00	85750.00	48000	20240603	-8.54	32000	20230823	37.19	48000	-8.54	20240603	32650	34.46	20240102	48000	-8.54	20240603	32000	37.19	20230828	0.07	N	015360	5000	300 억		581010	N	N	0	N	00	N
39	20240826	110313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44350	0	3	0.00	61978100	1398	66.76	44350	44700	44250	57600	31050	44350	44333.40	9.68	0	35	44650	44500	44250	44100	43850	44575	44175	300	13250	5000	31040	50	1	6000000	2661	11.26	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.60	32000	20230823	38.59	48000	-7.60	20240603	32650	35.83	20240102	48000	-7.60	20240603	32000	38.59	20230828	0.07	N	015360	5000	300 억		581010	N	N	0	N	00	N
40	20240826	100313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44450	100	2	0.23	30480400	687	32.81	44350	44700	44300	57600	31050	44350	44367.39	9.68	0	-26	44650	44500	44250	44100	43850	44575	44175	300	13250	5000	31040	50	1	6000000	2667	11.28	0.52	12	0.01	3939.00	85750.00	48000	20240603	-7.40	32000	20230823	38.91	48000	-7.40	20240603	32650	36.14	20240102	48000	-7.40	20240603	32000	38.91	20230828	0.07	N	015360	5000	300 억		581010	N	N	0	N	00	N
41	20240826	090311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44350	0	3	0.00	2439600	55	2.63	44350	44700	44350	57600	31050	44350	44356.36	9.68	0	-14	44650	44500	44250	44100	43850	44575	44175	300	13250	5000	31040	50	1	6000000	2661	11.26	0.52	12	0.00	3939.00	85750.00	48000	20240603	-7.60	32000	20230823	38.59	48000	-7.60	20240603	32650	35.83	20240102	48000	-7.60	20240603	32000	38.59	20230828	0.07	N	015360	5000	300 억		581010	N	N	0	N	00	N
42	20240823	160312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44350	250	2	0.57	91687950	2074	98.53	44050	44400	44000	57300	30900	44100	44208.27	9.68	0	-43	44933	44516	44283	43866	43633	44400	43750	300	13200	5000	30870	50	1	6000000	2661	11.26	0.52	12	0.03	3939.00	85750.00	48000	20240603	-7.60	32000	20230823	38.59	48000	-7.60	20240603	32650	35.83	20240102	48000	-7.60	20240603	32000	38.59	20230823	0.07	N	015360	5000	300 억		581050	N	N	1	N	00	N
43	20240823	150313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44250	150	2	0.34	73204150	1657	78.72	44050	44400	44000	57300	30900	44100	44178.73	9.68	0	-5	44933	44516	44283	43866	43633	44400	43750	300	13200	5000	30870	50	1	6000000	2655	11.23	0.52	12	0.03	3939.00	85750.00	48000	20240603	-7.81	32000	20230823	38.28	48000	-7.81	20240603	32650	35.53	20240102	48000	-7.81	20240603	32000	38.28	20230823	0.07	N	015360	5000	300 억		581050	N	N	1	N	00	N
44	20240823	140313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44350	250	2	0.57	61309100	1388	65.94	44050	44400	44000	57300	30900	44100	44170.82	9.68	0	-25	44933	44516	44283	43866	43633	44400	43750	300	13200	5000	30870	50	1	6000000	2661	11.26	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.60	32000	20230823	38.59	48000	-7.60	20240603	32650	35.83	20240102	48000	-7.60	20240603	32000	38.59	20230823	0.07	N	015360	5000	300 억		581050	N	N	1	N	00	N
45	20240823	130312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44400	300	2	0.68	55417050	1255	59.62	44050	44400	44000	57300	30900	44100	44157.01	9.68	0	-27	44933	44516	44283	43866	43633	44400	43750	300	13200	5000	30870	50	1	6000000	2664	11.27	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.50	32000	20230823	38.75	48000	-7.50	20240603	32650	35.99	20240102	48000	-7.50	20240603	32000	38.75	20230823	0.07	N	015360	5000	300 억		581050	N	N	1	N	00	N
46	20240823	120312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44250	150	2	0.34	44903000	1018	48.36	44050	44300	44000	57300	30900	44100	44109.04	9.68	0	32	44933	44516	44283	43866	43633	44400	43750	300	13200	5000	30870	50	1	6000000	2655	11.23	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.81	32000	20230823	38.28	48000	-7.81	20240603	32650	35.53	20240102	48000	-7.81	20240603	32000	38.28	20230823	0.07	N	015360	5000	300 억		581050	N	N	1	N	00	N
47	20240823	110311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44250	150	2	0.34	38007250	862	40.95	44050	44300	44000	57300	30900	44100	44091.94	9.68	0	103	44933	44516	44283	43866	43633	44400	43750	300	13200	5000	30870	50	1	6000000	2655	11.23	0.52	12	0.01	3939.00	85750.00	48000	20240603	-7.81	32000	20230823	38.28	48000	-7.81	20240603	32650	35.53	20240102	48000	-7.81	20240603	32000	38.28	20230823	0.07	N	015360	5000	300 억		581050	N	N	1	N	00	N
48	20240823	100311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44200	100	2	0.23	25152300	571	27.13	44050	44300	44000	57300	30900	44100	44049.56	9.68	0	142	44933	44516	44283	43866	43633	44400	43750	300	13200	5000	30870	50	1	6000000	2652	11.22	0.52	12	0.01	3939.00	85750.00	48000	20240603	-7.92	32000	20230823	38.12	48000	-7.92	20240603	32650	35.38	20240102	48000	-7.92	20240603	32000	38.12	20230823	0.07	N	015360	5000	300 억		581050	N	N	1	N	00	N
49	20240823	090313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44050	-50	5	-0.11	836950	19	0.90	44050	44050	44050	57300	30900	44100	44050.00	9.68	0	-17	44933	44516	44283	43866	43633	44400	43750	300	13200	5000	30870	50	1	6000000	2643	11.18	0.51	12	0.00	3939.00	85750.00	48000	20240603	-8.23	32000	20230823	37.66	48000	-8.23	20240603	32650	34.92	20240102	48000	-8.23	20240603	32000	37.66	20230823	0.07	N	015360	5000	300 억		581050	N	N	1	N	00	N
50	20240822	160310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44100	-350	5	-0.79	93116300	2105	83.70	44450	44700	44050	57700	31150	44450	44235.77	9.70	0	-1226	44883	44666	44483	44266	44083	44575	44175	300	13250	5000	31110	50	1	6000000	2646	11.20	0.51	12	0.04	3939.00	85750.00	48000	20240603	-8.12	32000	20230823	37.81	48000	-8.12	20240603	32650	35.07	20240102	48000	-8.12	20240603	32000	37.81	20230823	0.08	N	015360	5000	300 억		582266	N	N	1	N	00	N
51	20240822	150312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44200	-250	5	-0.56	68593750	1550	61.63	44450	44700	44050	57700	31150	44450	44254.03	9.70	0	-1121	44883	44666	44483	44266	44083	44575	44175	300	13250	5000	31110	50	1	6000000	2652	11.22	0.52	12	0.03	3939.00	85750.00	48000	20240603	-7.92	32000	20230823	38.12	48000	-7.92	20240603	32650	35.38	20240102	48000	-7.92	20240603	32000	38.12	20230823	0.08	N	015360	5000	300 억		582266	N	N	1	N	00	N
52	20240822	140314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44250	-200	5	-0.45	63814400	1442	57.34	44450	44700	44050	57700	31150	44450	44254.09	9.70	0	-1091	44883	44666	44483	44266	44083	44575	44175	300	13250	5000	31110	50	1	6000000	2655	11.23	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.81	32000	20230823	38.28	48000	-7.81	20240603	32650	35.53	20240102	48000	-7.81	20240603	32000	38.28	20230823	0.08	N	015360	5000	300 억		582266	N	N	1	N	00	N
53	20240822	130311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44100	-350	5	-0.79	58738750	1327	52.76	44450	44700	44050	57700	31150	44450	44264.32	9.70	0	-1008	44883	44666	44483	44266	44083	44575	44175	300	13250	5000	31110	50	1	6000000	2646	11.20	0.51	12	0.02	3939.00	85750.00	48000	20240603	-8.12	32000	20230823	37.81	48000	-8.12	20240603	32650	35.07	20240102	48000	-8.12	20240603	32000	37.81	20230823	0.08	N	015360	5000	300 억		582266	N	N	1	N	00	N
54	20240822	120315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44250	-200	5	-0.45	34860150	786	31.25	44450	44700	44200	57700	31150	44450	44351.34	9.70	0	-709	44883	44666	44483	44266	44083	44575	44175	300	13250	5000	31110	50	1	6000000	2655	11.23	0.52	12	0.01	3939.00	85750.00	48000	20240603	-7.81	32000	20230823	38.28	48000	-7.81	20240603	32650	35.53	20240102	48000	-7.81	20240603	32000	38.28	20230823	0.08	N	015360	5000	300 억		582266	N	N	1	N	00	N
55	20240822	110311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44300	-150	5	-0.34	24372600	549	21.83	44450	44700	44250	57700	31150	44450	44394.54	9.70	0	-480	44883	44666	44483	44266	44083	44575	44175	300	13250	5000	31110	50	1	6000000	2658	11.25	0.52	12	0.01	3939.00	85750.00	48000	20240603	-7.71	32000	20230823	38.44	48000	-7.71	20240603	32650	35.68	20240102	48000	-7.71	20240603	32000	38.44	20230823	0.08	N	015360	5000	300 억		582266	N	N	1	N	00	N
56	20240822	100312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44350	-100	5	-0.22	16128400	363	14.43	44450	44700	44350	57700	31150	44450	44430.85	9.70	0	-308	44883	44666	44483	44266	44083	44575	44175	300	13250	5000	31110	50	1	6000000	2661	11.26	0.52	12	0.01	3939.00	85750.00	48000	20240603	-7.60	32000	20230823	38.59	48000	-7.60	20240603	32650	35.83	20240102	48000	-7.60	20240603	32000	38.59	20230823	0.08	N	015360	5000	300 억		582266	N	N	1	N	00	N
57	20240822	090310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44700	250	2	0.56	1379450	31	1.23	44450	44700	44450	57700	31150	44450	44498.39	9.70	0	-2	44883	44666	44483	44266	44083	44575	44175	300	13250	5000	31110	50	1	6000000	2682	11.35	0.52	12	0.00	3939.00	85750.00	48000	20240603	-6.88	32000	20230823	39.69	48000	-6.88	20240603	32650	36.91	20240102	48000	-6.88	20240603	32000	39.69	20230823	0.08	N	015360	5000	300 억		582266	N	N	1	N	00	N
58	20240821	160310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44450	-150	5	-0.34	111943650	2515	74.65	44600	44700	44300	57900	31250	44600	44510.42	9.70	0	49	44933	44766	44483	44316	44033	44625	44175	300	13300	5000	31220	50	1	6000000	2667	11.28	0.52	12	0.04	3939.00	85750.00	48000	20240603	-7.40	32000	20230823	38.91	48000	-7.40	20240603	32650	36.14	20240102	48000	-7.40	20240603	32000	38.91	20230823	0.08	N	015360	5000	300 억		582221	N	N	1	N	00	N
59	20240821	150314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44650	50	2	0.11	108155700	2430	72.13	44600	44700	44300	57900	31250	44600	44508.52	9.70	0	62	44933	44766	44483	44316	44033	44625	44175	300	13300	5000	31220	50	1	6000000	2679	11.34	0.52	12	0.04	3939.00	85750.00	48000	20240603	-6.98	32000	20230823	39.53	48000	-6.98	20240603	32650	36.75	20240102	48000	-6.98	20240603	32000	39.53	20230823	0.08	N	015360	5000	300 억		582221	N	N	2	N	00	N
60	20240821	140310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	-100	5	-0.22	78404150	1761	52.27	44600	44700	44300	57900	31250	44600	44522.52	9.70	0	-136	44933	44766	44483	44316	44033	44625	44175	300	13300	5000	31220	50	1	6000000	2670	11.30	0.52	12	0.03	3939.00	85750.00	48000	20240603	-7.29	32000	20230823	39.06	48000	-7.29	20240603	32650	36.29	20240102	48000	-7.29	20240603	32000	39.06	20230823	0.08	N	015360	5000	300 억		582221	N	N	2	N	00	N
61	20240821	130311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	-100	5	-0.22	60846900	1367	40.58	44600	44650	44300	57900	31250	44600	44511.27	9.70	0	-93	44933	44766	44483	44316	44033	44625	44175	300	13300	5000	31220	50	1	6000000	2670	11.30	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.29	32000	20230823	39.06	48000	-7.29	20240603	32650	36.29	20240102	48000	-7.29	20240603	32000	39.06	20230823	0.08	N	015360	5000	300 억		582221	N	N	2	N	00	N
62	20240821	120314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44550	-50	5	-0.11	50653050	1138	33.78	44600	44650	44300	57900	31250	44600	44510.59	9.70	0	-55	44933	44766	44483	44316	44033	44625	44175	300	13300	5000	31220	50	1	6000000	2673	11.31	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.19	32000	20230823	39.22	48000	-7.19	20240603	32650	36.45	20240102	48000	-7.19	20240603	32000	39.22	20230823	0.08	N	015360	5000	300 억		582221	N	N	2	N	00	N
63	20240821	110310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44550	-50	5	-0.11	39572500	889	26.39	44600	44650	44300	57900	31250	44600	44513.50	9.70	0	-5	44933	44766	44483	44316	44033	44625	44175	300	13300	5000	31220	50	1	6000000	2673	11.31	0.52	12	0.01	3939.00	85750.00	48000	20240603	-7.19	32000	20230823	39.22	48000	-7.19	20240603	32650	36.45	20240102	48000	-7.19	20240603	32000	39.22	20230823	0.08	N	015360	5000	300 억		582221	N	N	2	N	00	N
64	20240821	100313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44550	-50	5	-0.11	14226650	320	9.50	44600	44650	44300	57900	31250	44600	44458.28	9.70	0	16	44933	44766	44483	44316	44033	44625	44175	300	13300	5000	31220	50	1	6000000	2673	11.31	0.52	12	0.01	3939.00	85750.00	48000	20240603	-7.19	32000	20230823	39.22	48000	-7.19	20240603	32650	36.45	20240102	48000	-7.19	20240603	32000	39.22	20230823	0.08	N	015360	5000	300 억		582221	N	N	2	N	00	N
65	20240821	090311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44600	0	3	0.00	2140800	48	1.42	44600	44600	44600	57900	31250	44600	44600.00	9.70	0	-47	44933	44766	44483	44316	44033	44625	44175	300	13300	5000	31220	50	1	6000000	2676	11.32	0.52	12	0.00	3939.00	85750.00	48000	20240603	-7.08	32000	20230823	39.38	48000	-7.08	20240603	32650	36.60	20240102	48000	-7.08	20240603	32000	39.38	20230823	0.08	N	015360	5000	300 억		582221	N	N	2	N	00	N
66	20240820	160307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44600	450	2	1.02	148413600	3344	101.70	44650	44650	44200	57300	30950	44150	44381.22	9.71	0	-80	44816	44482	44116	43782	43416	44300	43600	300	13150	5000	30900	50	1	6000000	2676	11.32	0.52	12	0.06	3939.00	85750.00	48000	20240603	-7.08	32000	20230823	39.38	48000	-7.08	20240603	32650	36.60	20240102	48000	-7.08	20240603	32000	39.38	20230823	0.07	N	015360	5000	300 억		582301	N	N	2	N	00	N
67	20240820	150311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44550	400	2	0.91	137007300	3088	93.92	44650	44650	44200	57300	30950	44150	44367.86	9.71	0	-145	44816	44482	44116	43782	43416	44300	43600	300	13150	5000	30900	50	1	6000000	2673	11.31	0.52	12	0.05	3939.00	85750.00	48000	20240603	-7.19	32000	20230823	39.22	48000	-7.19	20240603	32650	36.45	20240102	48000	-7.19	20240603	32000	39.22	20230823	0.07	N	015360	5000	300 억		582301	N	N	3	N	00	N
68	20240820	140311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44400	250	2	0.57	112571650	2539	77.22	44650	44650	44200	57300	30950	44150	44337.22	9.71	0	-307	44816	44482	44116	43782	43416	44300	43600	300	13150	5000	30900	50	1	6000000	2664	11.27	0.52	12	0.04	3939.00	85750.00	48000	20240603	-7.50	32000	20230823	38.75	48000	-7.50	20240603	32650	35.99	20240102	48000	-7.50	20240603	32000	38.75	20230823	0.07	N	015360	5000	300 억		582301	N	N	3	N	00	N
69	20240820	130310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44350	200	2	0.45	97165050	2192	66.67	44650	44650	44200	57300	30950	44150	44327.36	9.71	0	-317	44816	44482	44116	43782	43416	44300	43600	300	13150	5000	30900	50	1	6000000	2661	11.26	0.52	12	0.04	3939.00	85750.00	48000	20240603	-7.60	32000	20230823	38.59	48000	-7.60	20240603	32650	35.83	20240102	48000	-7.60	20240603	32000	38.59	20230823	0.07	N	015360	5000	300 억		582301	N	N	3	N	00	N
70	20240820	120310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44400	250	2	0.57	90909350	2051	62.38	44650	44650	44200	57300	30950	44150	44324.66	9.71	0	-317	44816	44482	44116	43782	43416	44300	43600	300	13150	5000	30900	50	1	6000000	2664	11.27	0.52	12	0.03	3939.00	85750.00	48000	20240603	-7.50	32000	20230823	38.75	48000	-7.50	20240603	32650	35.99	20240102	48000	-7.50	20240603	32000	38.75	20230823	0.07	N	015360	5000	300 억		582301	N	N	3	N	00	N
71	20240820	110310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44300	150	2	0.34	77346750	1745	53.07	44650	44650	44200	57300	30950	44150	44325.09	9.71	0	-314	44816	44482	44116	43782	43416	44300	43600	300	13150	5000	30900	50	1	6000000	2658	11.25	0.52	12	0.03	3939.00	85750.00	48000	20240603	-7.71	32000	20230823	38.44	48000	-7.71	20240603	32650	35.68	20240102	48000	-7.71	20240603	32000	38.44	20230823	0.07	N	015360	5000	300 억		582301	N	N	3	N	00	N
72	20240820	100309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44350	200	2	0.45	21383150	482	14.66	44650	44650	44200	57300	30950	44150	44364.72	9.71	0	14	44816	44482	44116	43782	43416	44300	43600	300	13150	5000	30900	50	1	6000000	2661	11.26	0.52	12	0.01	3939.00	85750.00	48000	20240603	-7.60	32000	20230823	38.59	48000	-7.60	20240603	32650	35.83	20240102	48000	-7.60	20240603	32000	38.59	20230823	0.07	N	015360	5000	300 억		582301	N	N	3	N	00	N
73	20240820	090309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44650	500	2	1.13	311050	7	0.21	44650	44650	44650	57300	30950	44150	44650.00	9.71	0	0	44816	44482	44116	43782	43416	44300	43600	300	13150	5000	30900	50	1	6000000	2679	11.34	0.52	12	0.00	3939.00	85750.00	48000	20240603	-6.98	32000	20230823	39.53	48000	-6.98	20240603	32650	36.75	20240102	48000	-6.98	20240603	32000	39.53	20230823	0.07	N	015360	5000	300 억		582301	N	N	3	N	00	N
74	20240819	160307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44150	400	2	0.91	144995000	3288	37.93	44400	44450	43750	56800	30650	43750	44098.24	9.70	0	96	45050	44400	44000	43350	42950	44200	43150	300	13050	5000	30620	50	1	6000000	2649	11.21	0.51	12	0.05	3939.00	85750.00	48000	20240603	-8.02	31900	20230810	38.40	48000	-8.02	20240603	32650	35.22	20240102	48000	-8.02	20240603	32000	37.97	20230823	0.06	N	015360	5000	300 억		582166	N	N	3	N	00	N
75	20240819	150307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44100	350	2	0.80	139960550	3174	36.62	44400	44450	43750	56800	30650	43750	44095.95	9.70	0	105	45050	44400	44000	43350	42950	44200	43150	300	13050	5000	30620	50	1	6000000	2646	11.20	0.51	12	0.05	3939.00	85750.00	48000	20240603	-8.12	31900	20230810	38.24	48000	-8.12	20240603	32650	35.07	20240102	48000	-8.12	20240603	32000	37.81	20230823	0.06	N	015360	5000	300 억		582166	N	N	3	N	00	N
76	20240819	140309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44300	550	2	1.26	134961100	3061	35.31	44400	44450	43750	56800	30650	43750	44090.53	9.70	0	103	45050	44400	44000	43350	42950	44200	43150	300	13050	5000	30620	50	1	6000000	2658	11.25	0.52	12	0.05	3939.00	85750.00	48000	20240603	-7.71	31900	20230810	38.87	48000	-7.71	20240603	32650	35.68	20240102	48000	-7.71	20240603	32000	38.44	20230823	0.06	N	015360	5000	300 억		582166	N	N	3	N	00	N
77	20240819	130308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44450	700	2	1.60	128663150	2919	33.68	44400	44450	43750	56800	30650	43750	44077.82	9.70	0	133	45050	44400	44000	43350	42950	44200	43150	300	13050	5000	30620	50	1	6000000	2667	11.28	0.52	12	0.05	3939.00	85750.00	48000	20240603	-7.40	31900	20230810	39.34	48000	-7.40	20240603	32650	36.14	20240102	48000	-7.40	20240603	32000	38.91	20230823	0.06	N	015360	5000	300 억		582166	N	N	3	N	00	N
78	20240819	120307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44350	600	2	1.37	101223850	2301	26.55	44400	44450	43750	56800	30650	43750	43991.24	9.70	0	64	45050	44400	44000	43350	42950	44200	43150	300	13050	5000	30620	50	1	6000000	2661	11.26	0.52	12	0.04	3939.00	85750.00	48000	20240603	-7.60	31900	20230810	39.03	48000	-7.60	20240603	32650	35.83	20240102	48000	-7.60	20240603	32000	38.59	20230823	0.06	N	015360	5000	300 억		582166	N	N	3	N	00	N
79	20240819	110308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44150	400	2	0.91	74513300	1696	19.57	44400	44450	43750	56800	30650	43750	43934.73	9.70	0	-15	45050	44400	44000	43350	42950	44200	43150	300	13050	5000	30620	50	1	6000000	2649	11.21	0.51	12	0.03	3939.00	85750.00	48000	20240603	-8.02	31900	20230810	38.40	48000	-8.02	20240603	32650	35.22	20240102	48000	-8.02	20240603	32000	37.97	20230823	0.06	N	015360	5000	300 억		582166	N	N	3	N	00	N
80	20240819	100308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44150	400	2	0.91	62243300	1418	16.36	44400	44450	43750	56800	30650	43750	43895.13	9.70	0	-35	45050	44400	44000	43350	42950	44200	43150	300	13050	5000	30620	50	1	6000000	2649	11.21	0.51	12	0.02	3939.00	85750.00	48000	20240603	-8.02	31900	20230810	38.40	48000	-8.02	20240603	32650	35.22	20240102	48000	-8.02	20240603	32000	37.97	20230823	0.06	N	015360	5000	300 억		582166	N	N	3	N	00	N
81	20240819	090307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44000	250	2	0.57	4809100	109	1.26	44400	44450	44000	56800	30650	43750	44120.18	9.70	0	-75	45050	44400	44000	43350	42950	44200	43150	300	13050	5000	30620	50	1	6000000	2640	11.17	0.51	12	0.00	3939.00	85750.00	48000	20240603	-8.33	31900	20230810	37.93	48000	-8.33	20240603	32650	34.76	20240102	48000	-8.33	20240603	32000	37.50	20230823	0.06	N	015360	5000	300 억		582166	N	N	3	N	00	N
82	20240816	160305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43750	-850	5	-1.91	381443500	8655	291.02	44650	44650	43600	57900	31250	44600	44072.04	9.77	0	-2667	44833	44716	44483	44366	44133	44775	44425	300	13300	5000	31220	50	1	6000000	2625	11.11	0.51	12	0.14	3939.00	85750.00	48000	20240603	-8.85	31600	20230809	38.45	48000	-8.85	20240603	32650	34.00	20240102	48000	-8.85	20240603	32000	36.72	20230823	0.06	N	015360	5000	300 억		586246	N	N	3	N	00	N
83	20240816	150308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43800	-800	5	-1.79	354515250	8040	270.34	44650	44650	43600	57900	31250	44600	44093.94	9.77	0	-2358	44833	44716	44483	44366	44133	44775	44425	300	13300	5000	31220	50	1	6000000	2628	11.12	0.51	12	0.13	3939.00	85750.00	48000	20240603	-8.75	31600	20230809	38.61	48000	-8.75	20240603	32650	34.15	20240102	48000	-8.75	20240603	32000	36.88	20230823	0.06	N	015360	5000	300 억		586246	N	N	1	N	00	N
84	20240816	140308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44050	-550	5	-1.23	254183700	5749	193.31	44650	44650	43950	57900	31250	44600	44213.55	9.77	0	-2181	44833	44716	44483	44366	44133	44775	44425	300	13300	5000	31220	50	1	6000000	2643	11.18	0.51	12	0.10	3939.00	85750.00	48000	20240603	-8.23	31600	20230809	39.40	48000	-8.23	20240603	32650	34.92	20240102	48000	-8.23	20240603	32000	37.66	20230823	0.06	N	015360	5000	300 억		586246	N	N	1	N	00	N
85	20240816	130310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44300	-300	5	-0.67	160375900	3620	121.72	44650	44650	44050	57900	31250	44600	44302.73	9.77	0	-1104	44833	44716	44483	44366	44133	44775	44425	300	13300	5000	31220	50	1	6000000	2658	11.25	0.52	12	0.06	3939.00	85750.00	48000	20240603	-7.71	31600	20230809	40.19	48000	-7.71	20240603	32650	35.68	20240102	48000	-7.71	20240603	32000	38.44	20230823	0.06	N	015360	5000	300 억		586246	N	N	1	N	00	N
86	20240816	120308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44250	-350	5	-0.78	152708500	3447	115.90	44650	44650	44050	57900	31250	44600	44301.86	9.77	0	-1079	44833	44716	44483	44366	44133	44775	44425	300	13300	5000	31220	50	1	6000000	2655	11.23	0.52	12	0.06	3939.00	85750.00	48000	20240603	-7.81	31600	20230809	40.03	48000	-7.81	20240603	32650	35.53	20240102	48000	-7.81	20240603	32000	38.28	20230823	0.06	N	015360	5000	300 억		586246	N	N	1	N	00	N
87	20240816	110308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44350	-250	5	-0.56	110353200	2489	83.69	44650	44650	44250	57900	31250	44600	44336.36	9.77	0	-645	44833	44716	44483	44366	44133	44775	44425	300	13300	5000	31220	50	1	6000000	2661	11.26	0.52	12	0.04	3939.00	85750.00	48000	20240603	-7.60	31600	20230809	40.35	48000	-7.60	20240603	32650	35.83	20240102	48000	-7.60	20240603	32000	38.59	20230823	0.06	N	015360	5000	300 억		586246	N	N	1	N	00	N
88	20240816	100307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44400	-200	5	-0.45	81997150	1849	62.17	44650	44650	44300	57900	31250	44600	44346.76	9.77	0	-372	44833	44716	44483	44366	44133	44775	44425	300	13300	5000	31220	50	1	6000000	2664	11.27	0.52	12	0.03	3939.00	85750.00	48000	20240603	-7.50	31600	20230809	40.51	48000	-7.50	20240603	32650	35.99	20240102	48000	-7.50	20240603	32000	38.75	20230823	0.06	N	015360	5000	300 억		586246	N	N	1	N	00	N
89	20240816	090307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44450	-150	5	-0.34	5872750	132	4.44	44650	44650	44400	57900	31250	44600	44490.53	9.77	0	3	44833	44716	44483	44366	44133	44775	44425	300	13300	5000	31220	50	1	6000000	2667	11.28	0.52	12	0.00	3939.00	85750.00	48000	20240603	-7.40	31600	20230809	40.66	48000	-7.40	20240603	32650	36.14	20240102	48000	-7.40	20240603	32000	38.91	20230823	0.06	N	015360	5000	300 억		586246	N	N	1	N	00	N
90	20240814	160308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44600	0	3	0.00	131237550	2950	42.48	44600	44600	44250	57900	31250	44600	44487.31	9.77	0	-73	45133	44866	44533	44266	43933	45000	44400	300	13300	5000	31220	50	1	6000000	2676	11.32	0.52	12	0.05	3939.00	85750.00	48000	20240603	-7.08	31600	20230809	41.14	48000	-7.08	20240603	32650	36.60	20240102	48000	-7.08	20240603	32000	39.38	20230823	0.06	N	015360	5000	300 억		586318	N	N	1	N	00	N
91	20240814	150308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44600	0	3	0.00	120623200	2712	39.05	44600	44600	44250	57900	31250	44600	44477.58	9.77	0	-86	45133	44866	44533	44266	43933	45000	44400	300	13300	5000	31220	50	1	6000000	2676	11.32	0.52	12	0.05	3939.00	85750.00	48000	20240603	-7.08	31600	20230809	41.14	48000	-7.08	20240603	32650	36.60	20240102	48000	-7.08	20240603	32000	39.38	20230823	0.06	N	015360	5000	300 억		586318	N	N	1	N	00	N
92	20240814	140312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44600	0	3	0.00	101555500	2284	32.89	44600	44600	44250	57900	31250	44600	44463.88	9.77	0	-136	45133	44866	44533	44266	43933	45000	44400	300	13300	5000	31220	50	1	6000000	2676	11.32	0.52	12	0.04	3939.00	85750.00	48000	20240603	-7.08	31600	20230809	41.14	48000	-7.08	20240603	32650	36.60	20240102	48000	-7.08	20240603	32000	39.38	20230823	0.06	N	015360	5000	300 억		586318	N	N	1	N	00	N
93	20240814	130309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44600	0	3	0.00	94111900	2117	30.48	44600	44600	44250	57900	31250	44600	44455.31	9.77	0	-136	45133	44866	44533	44266	43933	45000	44400	300	13300	5000	31220	50	1	6000000	2676	11.32	0.52	12	0.04	3939.00	85750.00	48000	20240603	-7.08	31600	20230809	41.14	48000	-7.08	20240603	32650	36.60	20240102	48000	-7.08	20240603	32000	39.38	20230823	0.06	N	015360	5000	300 억		586318	N	N	1	N	00	N
94	20240814	120308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	-100	5	-0.22	68095700	1533	22.07	44600	44600	44250	57900	31250	44600	44419.90	9.77	0	285	45133	44866	44533	44266	43933	45000	44400	300	13300	5000	31220	50	1	6000000	2670	11.30	0.52	12	0.03	3939.00	85750.00	48000	20240603	-7.29	31600	20230809	40.82	48000	-7.29	20240603	32650	36.29	20240102	48000	-7.29	20240603	32000	39.06	20230823	0.06	N	015360	5000	300 억		586318	N	N	1	N	00	N
95	20240814	110305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	-100	5	-0.22	65960800	1485	21.38	44600	44600	44250	57900	31250	44600	44418.05	9.77	0	281	45133	44866	44533	44266	43933	45000	44400	300	13300	5000	31220	50	1	6000000	2670	11.30	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.29	31600	20230809	40.82	48000	-7.29	20240603	32650	36.29	20240102	48000	-7.29	20240603	32000	39.06	20230823	0.06	N	015360	5000	300 억		586318	N	N	1	N	00	N
96	20240814	100306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44450	-150	5	-0.34	50208500	1131	16.29	44600	44600	44250	57900	31250	44600	44393.02	9.77	0	270	45133	44866	44533	44266	43933	45000	44400	300	13300	5000	31220	50	1	6000000	2667	11.28	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.40	31600	20230809	40.66	48000	-7.40	20240603	32650	36.14	20240102	48000	-7.40	20240603	32000	38.91	20230823	0.06	N	015360	5000	300 억		586318	N	N	1	N	00	N
97	20240814	090337	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44250	-350	5	-0.78	4125700	93	1.34	44600	44600	44250	57900	31250	44600	44362.37	9.77	0	2	45133	44866	44533	44266	43933	45000	44400	300	13300	5000	31220	50	1	6000000	2655	11.23	0.52	12	0.00	3939.00	85750.00	48000	20240603	-7.81	31600	20230809	40.03	48000	-7.81	20240603	32650	35.53	20240102	48000	-7.81	20240603	32000	38.28	20230823	0.06	N	015360	5000	300 억		586318	N	N	1	N	00	N
98	20240813	160303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44600	350	2	0.79	308768400	6945	114.85	44250	44800	44200	57500	31000	44250	44459.09	9.73	0	2313	44883	44566	43933	43616	42983	44725	43775	300	13250	5000	30970	50	1	6000000	2676	11.32	0.52	12	0.12	3939.00	85750.00	48000	20240603	-7.08	31600	20230809	41.14	48000	-7.08	20240603	32650	36.60	20240102	48000	-7.08	20240603	32000	39.38	20230823	0.07	N	015360	5000	300 억		583949	N	N	1	N	00	N
99	20240813	150305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44550	300	2	0.68	298379950	6712	111.00	44250	44800	44200	57500	31000	44250	44454.70	9.73	0	2241	44883	44566	43933	43616	42983	44725	43775	300	13250	5000	30970	50	1	6000000	2673	11.31	0.52	12	0.11	3939.00	85750.00	48000	20240603	-7.19	31600	20230809	40.98	48000	-7.19	20240603	32650	36.45	20240102	48000	-7.19	20240603	32000	39.22	20230823	0.07	N	015360	5000	300 억		583949	N	N	1	N	00	N
100	20240813	140305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	250	2	0.56	259284600	5834	96.48	44250	44800	44200	57500	31000	44250	44443.71	9.73	0	1730	44883	44566	43933	43616	42983	44725	43775	300	13250	5000	30970	50	1	6000000	2670	11.30	0.52	12	0.10	3939.00	85750.00	48000	20240603	-7.29	31600	20230809	40.82	48000	-7.29	20240603	32650	36.29	20240102	48000	-7.29	20240603	32000	39.06	20230823	0.07	N	015360	5000	300 억		583949	N	N	1	N	00	N
101	20240813	130306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44750	500	2	1.13	118306350	2663	44.04	44250	44750	44200	57500	31000	44250	44425.97	9.73	0	753	44883	44566	43933	43616	42983	44725	43775	300	13250	5000	30970	50	1	6000000	2685	11.36	0.52	12	0.04	3939.00	85750.00	48000	20240603	-6.77	31600	20230809	41.61	48000	-6.77	20240603	32650	37.06	20240102	48000	-6.77	20240603	32000	39.84	20230823	0.07	N	015360	5000	300 억		583949	N	N	1	N	00	N
102	20240813	120305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44550	300	2	0.68	96136550	2166	35.82	44250	44550	44200	57500	31000	44250	44384.37	9.73	0	665	44883	44566	43933	43616	42983	44725	43775	300	13250	5000	30970	50	1	6000000	2673	11.31	0.52	12	0.04	3939.00	85750.00	48000	20240603	-7.19	31600	20230809	40.98	48000	-7.19	20240603	32650	36.45	20240102	48000	-7.19	20240603	32000	39.22	20230823	0.07	N	015360	5000	300 억		583949	N	N	1	N	00	N
103	20240813	110303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	250	2	0.56	64671900	1458	24.11	44250	44550	44200	57500	31000	44250	44356.58	9.73	0	447	44883	44566	43933	43616	42983	44725	43775	300	13250	5000	30970	50	1	6000000	2670	11.30	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.29	31600	20230809	40.82	48000	-7.29	20240603	32650	36.29	20240102	48000	-7.29	20240603	32000	39.06	20230823	0.07	N	015360	5000	300 억		583949	N	N	1	N	00	N
104	20240813	100302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44350	100	2	0.23	46850150	1057	17.48	44250	44550	44200	57500	31000	44250	44323.70	9.73	0	323	44883	44566	43933	43616	42983	44725	43775	300	13250	5000	30970	50	1	6000000	2661	11.26	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.60	31600	20230809	40.35	48000	-7.60	20240603	32650	35.83	20240102	48000	-7.60	20240603	32000	38.59	20230823	0.07	N	015360	5000	300 억		583949	N	N	1	N	00	N
105	20240813	090304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44250	0	3	0.00	9513750	215	3.56	44250	44400	44200	57500	31000	44250	44250.00	9.73	0	28	44883	44566	43933	43616	42983	44725	43775	300	13250	5000	30970	50	1	6000000	2655	11.23	0.52	12	0.00	3939.00	85750.00	48000	20240603	-7.81	31600	20230809	40.03	48000	-7.81	20240603	32650	35.53	20240102	48000	-7.81	20240603	32000	38.28	20230823	0.07	N	015360	5000	300 억		583949	N	N	1	N	00	N
106	20240812	160303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44250	550	2	1.26	265514000	6032	117.79	43300	44250	43300	56800	30600	43700	44005.62	9.70	0	1302	44500	44100	43600	43200	42700	44300	43400	300	13100	5000	30590	50	1	6000000	2655	11.23	0.52	12	0.10	3939.00	85750.00	48000	20240603	-7.81	31600	20230809	40.03	48000	-7.81	20240603	32650	35.53	20240102	48000	-7.81	20240603	32000	38.28	20230823	0.08	N	015360	5000	300 억		582233	N	N	1	N	00	N
107	20240812	150305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44200	500	2	1.14	216978050	4935	96.37	43300	44250	43300	56800	30600	43700	43967.18	9.70	0	1098	44500	44100	43600	43200	42700	44300	43400	300	13100	5000	30590	50	1	6000000	2652	11.22	0.52	12	0.08	3939.00	85750.00	48000	20240603	-7.92	31600	20230809	39.87	48000	-7.92	20240603	32650	35.38	20240102	48000	-7.92	20240603	32000	38.12	20230823	0.08	N	015360	5000	300 억		582233	N	N	0	N	00	N
108	20240812	140304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44150	450	2	1.03	192568050	4383	85.59	43300	44250	43300	56800	30600	43700	43935.22	9.70	0	1038	44500	44100	43600	43200	42700	44300	43400	300	13100	5000	30590	50	1	6000000	2649	11.21	0.51	12	0.07	3939.00	85750.00	48000	20240603	-8.02	31600	20230809	39.72	48000	-8.02	20240603	32650	35.22	20240102	48000	-8.02	20240603	32000	37.97	20230823	0.08	N	015360	5000	300 억		582233	N	N	0	N	00	N
109	20240812	130301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44000	300	2	0.69	146148550	3331	65.05	43300	44100	43300	56800	30600	43700	43875.28	9.70	0	385	44500	44100	43600	43200	42700	44300	43400	300	13100	5000	30590	50	1	6000000	2640	11.17	0.51	12	0.06	3939.00	85750.00	48000	20240603	-8.33	31600	20230809	39.24	48000	-8.33	20240603	32650	34.76	20240102	48000	-8.33	20240603	32000	37.50	20230823	0.08	N	015360	5000	300 억		582233	N	N	0	N	00	N
110	20240812	120302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43850	150	2	0.34	119664550	2728	53.27	43300	44100	43300	56800	30600	43700	43865.30	9.70	0	194	44500	44100	43600	43200	42700	44300	43400	300	13100	5000	30590	50	1	6000000	2631	11.13	0.51	12	0.05	3939.00	85750.00	48000	20240603	-8.65	31600	20230809	38.77	48000	-8.65	20240603	32650	34.30	20240102	48000	-8.65	20240603	32000	37.03	20230823	0.08	N	015360	5000	300 억		582233	N	N	0	N	00	N
111	20240812	110301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44100	400	2	0.92	83568000	1906	37.22	43300	44100	43300	56800	30600	43700	43844.70	9.70	0	71	44500	44100	43600	43200	42700	44300	43400	300	13100	5000	30590	50	1	6000000	2646	11.20	0.51	12	0.03	3939.00	85750.00	48000	20240603	-8.12	31600	20230809	39.56	48000	-8.12	20240603	32650	35.07	20240102	48000	-8.12	20240603	32000	37.81	20230823	0.08	N	015360	5000	300 억		582233	N	N	0	N	00	N
112	20240812	100259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43900	200	2	0.46	55060850	1258	24.57	43300	44050	43300	56800	30600	43700	43768.56	9.70	0	56	44500	44100	43600	43200	42700	44300	43400	300	13100	5000	30590	50	1	6000000	2634	11.14	0.51	12	0.02	3939.00	85750.00	48000	20240603	-8.54	31600	20230809	38.92	48000	-8.54	20240603	32650	34.46	20240102	48000	-8.54	20240603	32000	37.19	20230823	0.08	N	015360	5000	300 억		582233	N	N	0	N	00	N
113	20240812	090258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43700	0	3	0.00	7664500	177	3.46	43300	43700	43300	56800	30600	43700	43302.26	9.70	0	33	44500	44100	43600	43200	42700	44300	43400	300	13100	5000	30590	50	1	6000000	2622	11.09	0.51	12	0.00	3939.00	85750.00	48000	20240603	-8.96	31600	20230809	38.29	48000	-8.96	20240603	32650	33.84	20240102	48000	-8.96	20240603	32000	36.56	20230823	0.08	N	015360	5000	300 억		582233	N	N	0	N	00	N
114	20240809	160259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43700	200	2	0.46	221537900	5114	213.97	43100	44000	43100	56500	30450	43500	43319.44	9.68	0	1145	43933	43716	43483	43266	43033	43600	43150	300	13000	5000	30450	50	1	6000000	2622	11.09	0.51	12	0.09	3939.00	85750.00	48000	20240603	-8.96	31600	20230809	38.29	48000	-8.96	20240603	32650	33.84	20240102	48000	-8.96	20240603	31600	38.29	20230809	0.07	N	015360	5000	300 억		580992	N	N	0	N	00	N
115	20240809	150304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43600	100	2	0.23	206914900	4779	199.96	43100	44000	43100	56500	30450	43500	43296.69	9.68	0	1113	43933	43716	43483	43266	43033	43600	43150	300	13000	5000	30450	50	1	6000000	2616	11.07	0.51	12	0.08	3939.00	85750.00	48000	20240603	-9.17	31600	20230809	37.97	48000	-9.17	20240603	32650	33.54	20240102	48000	-9.17	20240603	31600	37.97	20230809	0.07	N	015360	5000	300 억		580992	N	N	0	N	00	N
116	20240809	140303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43550	50	2	0.11	202993450	4689	196.19	43100	44000	43100	56500	30450	43500	43291.42	9.68	0	1108	43933	43716	43483	43266	43033	43600	43150	300	13000	5000	30450	50	1	6000000	2613	11.06	0.51	12	0.08	3939.00	85750.00	48000	20240603	-9.27	31600	20230809	37.82	48000	-9.27	20240603	32650	33.38	20240102	48000	-9.27	20240603	31600	37.82	20230809	0.07	N	015360	5000	300 억		580992	N	N	0	N	00	N
117	20240809	130303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43650	150	2	0.34	200377850	4629	193.68	43100	44000	43100	56500	30450	43500	43287.50	9.68	0	1109	43933	43716	43483	43266	43033	43600	43150	300	13000	5000	30450	50	1	6000000	2619	11.08	0.51	12	0.08	3939.00	85750.00	48000	20240603	-9.06	31600	20230809	38.13	48000	-9.06	20240603	32650	33.69	20240102	48000	-9.06	20240603	31600	38.13	20230809	0.07	N	015360	5000	300 억		580992	N	N	0	N	00	N
118	20240809	120302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43500	0	3	0.00	168460300	3899	163.14	43100	43650	43100	56500	30450	43500	43206.03	9.68	0	1421	43933	43716	43483	43266	43033	43600	43150	300	13000	5000	30450	50	1	6000000	2610	11.04	0.51	12	0.06	3939.00	85750.00	48000	20240603	-9.38	31600	20230809	37.66	48000	-9.38	20240603	32650	33.23	20240102	48000	-9.38	20240603	31600	37.66	20230809	0.07	N	015360	5000	300 억		580992	N	N	0	N	00	N
119	20240809	110259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43650	150	2	0.34	162190900	3755	157.11	43100	43650	43100	56500	30450	43500	43193.32	9.68	0	1474	43933	43716	43483	43266	43033	43600	43150	300	13000	5000	30450	50	1	6000000	2619	11.08	0.51	12	0.06	3939.00	85750.00	48000	20240603	-9.06	31600	20230809	38.13	48000	-9.06	20240603	32650	33.69	20240102	48000	-9.06	20240603	31600	38.13	20230809	0.07	N	015360	5000	300 억		580992	N	N	0	N	00	N
120	20240809	100305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43200	-300	5	-0.69	151567200	3510	146.86	43100	43500	43100	56500	30450	43500	43181.54	9.68	0	1407	43933	43716	43483	43266	43033	43600	43150	300	13000	5000	30450	50	1	6000000	2592	10.97	0.50	12	0.06	3939.00	85750.00	48000	20240603	-10.00	31600	20230809	36.71	48000	-10.00	20240603	32650	32.31	20240102	48000	-10.00	20240603	31600	36.71	20230809	0.07	N	015360	5000	300 억		580992	N	N	0	N	00	N
121	20240809	090300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43150	-350	5	-0.80	35816150	831	34.77	43100	43150	43100	56500	30450	43500	43100.06	9.68	0	38	43933	43716	43483	43266	43033	43600	43150	300	13000	5000	30450	50	1	6000000	2589	10.95	0.50	12	0.01	3939.00	85750.00	48000	20240603	-10.10	31600	20230809	36.55	48000	-10.10	20240603	32650	32.16	20240102	48000	-10.10	20240603	31600	36.55	20230809	0.07	N	015360	5000	300 억		580992	N	N	0	N	00	N
122	20240808	160257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43500	-200	5	-0.46	103810000	2388	32.43	43650	43700	43250	56800	30600	43700	43471.52	9.68	0	38	44800	44250	43250	42700	41700	44525	42975	300	13100	5000	30590	50	1	6000000	2610	11.04	0.51	12	0.04	3939.00	85750.00	48000	20240603	-9.38	31600	20230809	37.66	48000	-9.38	20240603	32650	33.23	20240102	48000	-9.38	20240603	31600	37.66	20230809	0.06	N	015360	5000	300 억		581070	N	N	0	N	00	N
123	20240808	150301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43500	-200	5	-0.46	98334000	2262	30.72	43650	43700	43250	56800	30600	43700	43472.15	9.68	0	-11	44800	44250	43250	42700	41700	44525	42975	300	13100	5000	30590	50	1	6000000	2610	11.04	0.51	12	0.04	3939.00	85750.00	48000	20240603	-9.38	31600	20230809	37.66	48000	-9.38	20240603	32650	33.23	20240102	48000	-9.38	20240603	31600	37.66	20230809	0.06	N	015360	5000	300 억		581070	N	N	0	N	00	N
124	20240808	140301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43650	-50	5	-0.11	66629000	1532	20.81	43650	43700	43250	56800	30600	43700	43491.51	9.68	0	25	44800	44250	43250	42700	41700	44525	42975	300	13100	5000	30590	50	1	6000000	2619	11.08	0.51	12	0.03	3939.00	85750.00	48000	20240603	-9.06	31600	20230809	38.13	48000	-9.06	20240603	32650	33.69	20240102	48000	-9.06	20240603	31600	38.13	20230809	0.06	N	015360	5000	300 억		581070	N	N	0	N	00	N
125	20240808	130301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43600	-100	5	-0.23	58128950	1337	18.16	43650	43700	43250	56800	30600	43700	43477.15	9.68	0	57	44800	44250	43250	42700	41700	44525	42975	300	13100	5000	30590	50	1	6000000	2616	11.07	0.51	12	0.02	3939.00	85750.00	48000	20240603	-9.17	31600	20230809	37.97	48000	-9.17	20240603	32650	33.54	20240102	48000	-9.17	20240603	31600	37.97	20230809	0.06	N	015360	5000	300 억		581070	N	N	0	N	00	N
126	20240808	120303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43600	-100	5	-0.23	52201400	1201	16.31	43650	43700	43250	56800	30600	43700	43464.95	9.68	0	56	44800	44250	43250	42700	41700	44525	42975	300	13100	5000	30590	50	1	6000000	2616	11.07	0.51	12	0.02	3939.00	85750.00	48000	20240603	-9.17	31600	20230809	37.97	48000	-9.17	20240603	32650	33.54	20240102	48000	-9.17	20240603	31600	37.97	20230809	0.06	N	015360	5000	300 억		581070	N	N	0	N	00	N
127	20240808	110302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43400	-300	5	-0.69	43627600	1004	13.64	43650	43700	43250	56800	30600	43700	43453.78	9.68	0	97	44800	44250	43250	42700	41700	44525	42975	300	13100	5000	30590	50	1	6000000	2604	11.02	0.51	12	0.02	3939.00	85750.00	48000	20240603	-9.58	31600	20230809	37.34	48000	-9.58	20240603	32650	32.92	20240102	48000	-9.58	20240603	31600	37.34	20230809	0.06	N	015360	5000	300 억		581070	N	N	0	N	00	N
128	20240808	100259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43600	-100	5	-0.23	32105600	739	10.04	43650	43700	43250	56800	30600	43700	43444.65	9.68	0	59	44800	44250	43250	42700	41700	44525	42975	300	13100	5000	30590	50	1	6000000	2616	11.07	0.51	12	0.01	3939.00	85750.00	48000	20240603	-9.17	31600	20230809	37.97	48000	-9.17	20240603	32650	33.54	20240102	48000	-9.17	20240603	31600	37.97	20230809	0.06	N	015360	5000	300 억		581070	N	N	0	N	00	N
129	20240808	090258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43700	0	3	0.00	305650	7	0.10	43650	43700	43650	56800	30600	43700	43664.29	9.68	0	-2	44800	44250	43250	42700	41700	44525	42975	300	13100	5000	30590	50	1	6000000	2622	11.09	0.51	12	0.00	3939.00	85750.00	48000	20240603	-8.96	31600	20230809	38.29	48000	-8.96	20240603	32650	33.84	20240102	48000	-8.96	20240603	31600	38.29	20230809	0.06	N	015360	5000	300 억		581070	N	N	0	N	00	N
130	20240807	160254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43700	1250	2	2.94	319903050	7363	91.21	42800	43800	42250	55100	29750	42450	43447.28	9.65	0	2023	43783	43116	42133	41466	40483	43450	41800	300	12650	5000	29710	50	1	6000000	2622	11.09	0.51	12	0.12	3939.00	85750.00	48000	20240603	-8.96	31600	20230809	38.29	48000	-8.96	20240603	32650	33.84	20240102	48000	-8.96	20240603	31600	38.29	20230809	0.08	N	015360	5000	300 억		579063	N	N	0	N	00	N
131	20240807	150257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43550	1100	2	2.59	303125150	6978	86.44	42800	43800	42250	55100	29750	42450	43440.12	9.65	0	2006	43783	43116	42133	41466	40483	43450	41800	300	12650	5000	29710	50	1	6000000	2613	11.06	0.51	12	0.12	3939.00	85750.00	48000	20240603	-9.27	31600	20230809	37.82	48000	-9.27	20240603	32650	33.38	20240102	48000	-9.27	20240603	31600	37.82	20230809	0.08	N	015360	5000	300 억		579063	N	N	0	N	00	N
132	20240807	140301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43650	1200	2	2.83	268054350	6174	76.48	42800	43800	42250	55100	29750	42450	43416.64	9.65	0	1877	43783	43116	42133	41466	40483	43450	41800	300	12650	5000	29710	50	1	6000000	2619	11.08	0.51	12	0.10	3939.00	85750.00	48000	20240603	-9.06	31600	20230809	38.13	48000	-9.06	20240603	32650	33.69	20240102	48000	-9.06	20240603	31600	38.13	20230809	0.08	N	015360	5000	300 억		579063	N	N	0	N	00	N
133	20240807	130300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43650	1200	2	2.83	254783900	5870	72.71	42800	43800	42250	55100	29750	42450	43404.41	9.65	0	1817	43783	43116	42133	41466	40483	43450	41800	300	12650	5000	29710	50	1	6000000	2619	11.08	0.51	12	0.10	3939.00	85750.00	48000	20240603	-9.06	31600	20230809	38.13	48000	-9.06	20240603	32650	33.69	20240102	48000	-9.06	20240603	31600	38.13	20230809	0.08	N	015360	5000	300 억		579063	N	N	0	N	00	N
134	20240807	120300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43700	1250	2	2.94	249024850	5738	71.08	42800	43800	42250	55100	29750	42450	43399.24	9.65	0	1779	43783	43116	42133	41466	40483	43450	41800	300	12650	5000	29710	50	1	6000000	2622	11.09	0.51	12	0.10	3939.00	85750.00	48000	20240603	-8.96	31600	20230809	38.29	48000	-8.96	20240603	32650	33.84	20240102	48000	-8.96	20240603	31600	38.29	20230809	0.08	N	015360	5000	300 억		579063	N	N	0	N	00	N
135	20240807	110259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43650	1200	2	2.83	195770250	4519	55.98	42800	43750	42250	55100	29750	42450	43321.59	9.65	0	1567	43783	43116	42133	41466	40483	43450	41800	300	12650	5000	29710	50	1	6000000	2619	11.08	0.51	12	0.08	3939.00	85750.00	48000	20240603	-9.06	31600	20230809	38.13	48000	-9.06	20240603	32650	33.69	20240102	48000	-9.06	20240603	31600	38.13	20230809	0.08	N	015360	5000	300 억		579063	N	N	0	N	00	N
136	20240807	100257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43500	1050	2	2.47	117609400	2728	33.79	42800	43550	42250	55100	29750	42450	43111.95	9.65	0	1290	43783	43116	42133	41466	40483	43450	41800	300	12650	5000	29710	50	1	6000000	2610	11.04	0.51	12	0.05	3939.00	85750.00	48000	20240603	-9.38	31600	20230809	37.66	48000	-9.38	20240603	32650	33.23	20240102	48000	-9.38	20240603	31600	37.66	20230809	0.08	N	015360	5000	300 억		579063	N	N	0	N	00	N
137	20240807	090256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42450	0	3	0.00	1105150	26	0.32	42800	42800	42450	55100	29750	42450	42505.77	9.65	0	-1	43783	43116	42133	41466	40483	43450	41800	300	12650	5000	29710	50	1	6000000	2547	10.78	0.50	12	0.00	3939.00	85750.00	48000	20240603	-11.56	31600	20230809	34.34	48000	-11.56	20240603	32650	30.02	20240102	48000	-11.56	20240603	31600	34.34	20230809	0.08	N	015360	5000	300 억		579063	N	N	0	N	00	N
138	20240806	160255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42450	1650	2	4.04	340082400	8073	55.03	41150	42800	41150	53000	28600	40800	42125.62	9.61	0	2415	43033	41916	41183	40066	39333	41550	39700	300	12200	5000	28560	50	1	6000000	2547	10.78	0.50	12	0.13	3939.00	85750.00	48000	20240603	-11.56	31600	20230809	34.34	48000	-11.56	20240603	32650	30.02	20240102	48000	-11.56	20240603	31600	34.34	20230809	0.09	N	015360	5000	300 억		576344	N	N	0	N	00	N
139	20240806	150258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42250	1450	2	3.55	331729500	7876	53.69	41150	42800	41150	53000	28600	40800	42119.03	9.61	0	2301	43033	41916	41183	40066	39333	41550	39700	300	12200	5000	28560	50	1	6000000	2535	10.73	0.49	12	0.13	3939.00	85750.00	48000	20240603	-11.98	31600	20230809	33.70	48000	-11.98	20240603	32650	29.40	20240102	48000	-11.98	20240603	31600	33.70	20230809	0.09	N	015360	5000	300 억		576344	N	N	0	N	00	N
140	20240806	140255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42250	1450	2	3.55	293849300	6980	47.58	41150	42800	41150	53000	28600	40800	42098.75	9.61	0	1848	43033	41916	41183	40066	39333	41550	39700	300	12200	5000	28560	50	1	6000000	2535	10.73	0.49	12	0.12	3939.00	85750.00	48000	20240603	-11.98	31600	20230809	33.70	48000	-11.98	20240603	32650	29.40	20240102	48000	-11.98	20240603	31600	33.70	20230809	0.09	N	015360	5000	300 억		576344	N	N	0	N	00	N
141	20240806	130257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42550	1750	2	4.29	267230400	6351	43.30	41150	42800	41150	53000	28600	40800	42076.90	9.61	0	1696	43033	41916	41183	40066	39333	41550	39700	300	12200	5000	28560	50	1	6000000	2553	10.80	0.50	12	0.11	3939.00	85750.00	48000	20240603	-11.35	31600	20230809	34.65	48000	-11.35	20240603	32650	30.32	20240102	48000	-11.35	20240603	31600	34.65	20230809	0.09	N	015360	5000	300 억		576344	N	N	0	N	00	N
142	20240806	120257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42200	1400	2	3.43	181022950	4322	29.46	41150	42300	41150	53000	28600	40800	41884.07	9.61	0	944	43033	41916	41183	40066	39333	41550	39700	300	12200	5000	28560	50	1	6000000	2532	10.71	0.49	12	0.07	3939.00	85750.00	48000	20240603	-12.08	31600	20230809	33.54	48000	-12.08	20240603	32650	29.25	20240102	48000	-12.08	20240603	31600	33.54	20230809	0.09	N	015360	5000	300 억		576344	N	N	0	N	00	N
143	20240806	110257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42100	1300	2	3.19	149566550	3575	24.37	41150	42250	41150	53000	28600	40800	41836.80	9.61	0	499	43033	41916	41183	40066	39333	41550	39700	300	12200	5000	28560	50	1	6000000	2526	10.69	0.49	12	0.06	3939.00	85750.00	48000	20240603	-12.29	31600	20230809	33.23	48000	-12.29	20240603	32650	28.94	20240102	48000	-12.29	20240603	31600	33.23	20230809	0.09	N	015360	5000	300 억		576344	N	N	0	N	00	N
144	20240806	100254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42050	1250	2	3.06	89370950	2137	14.57	41150	42250	41150	53000	28600	40800	41820.75	9.61	0	224	43033	41916	41183	40066	39333	41550	39700	300	12200	5000	28560	50	1	6000000	2523	10.68	0.49	12	0.04	3939.00	85750.00	48000	20240603	-12.40	31600	20230809	33.07	48000	-12.40	20240603	32650	28.79	20240102	48000	-12.40	20240603	31600	33.07	20230809	0.09	N	015360	5000	300 억		576344	N	N	0	N	00	N
145	20240806	090254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41250	450	2	1.10	4447700	108	0.74	41150	41250	41150	53000	28600	40800	41182.41	9.61	0	23	43033	41916	41183	40066	39333	41550	39700	300	12200	5000	28560	50	1	6000000	2475	10.47	0.48	12	0.00	3939.00	85750.00	48000	20240603	-14.06	31600	20230809	30.54	48000	-14.06	20240603	32650	26.34	20240102	48000	-14.06	20240603	31600	30.54	20230809	0.09	N	015360	5000	300 억		576344	N	N	0	N	00	N
146	20240805	160253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40800	-1500	5	-3.55	596884800	14563	160.35	42300	42300	40450	54900	29650	42300	40986.42	9.61	0	186	43700	43000	42500	41800	41300	42750	41550	300	12600	5000	29610	50	1	6000000	2448	10.36	0.48	12	0.24	3939.00	85750.00	48000	20240603	-15.00	31500	20230728	29.52	48000	-15.00	20240603	32650	24.96	20240102	48000	-15.00	20240603	31600	29.11	20230809	0.09	N	015360	5000	300 억		576750	N	N	6	N	00	N
147	20240805	150254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40500	-1800	5	-4.26	553817050	13502	148.67	42300	42300	40500	54900	29650	42300	41017.41	9.61	0	-150	43700	43000	42500	41800	41300	42750	41550	300	12600	5000	29610	50	1	6000000	2430	10.28	0.47	12	0.23	3939.00	85750.00	48000	20240603	-15.62	31500	20230728	28.57	48000	-15.62	20240603	32650	24.04	20240102	48000	-15.62	20240603	31600	28.16	20230809	0.09	N	015360	5000	300 억		576750	N	N	6	N	00	N
148	20240805	140256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40750	-1550	5	-3.66	465564850	11329	124.74	42300	42300	40700	54900	29650	42300	41094.96	9.61	0	684	43700	43000	42500	41800	41300	42750	41550	300	12600	5000	29610	50	1	6000000	2445	10.35	0.48	12	0.19	3939.00	85750.00	48000	20240603	-15.10	31500	20230728	29.37	48000	-15.10	20240603	32650	24.81	20240102	48000	-15.10	20240603	31600	28.96	20230809	0.09	N	015360	5000	300 억		576750	N	N	6	N	00	N
149	20240805	130253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41100	-1200	5	-2.84	334509900	8123	89.44	42300	42300	40700	54900	29650	42300	41180.59	9.61	0	919	43700	43000	42500	41800	41300	42750	41550	300	12600	5000	29610	50	1	6000000	2466	10.43	0.48	12	0.14	3939.00	85750.00	48000	20240603	-14.38	31500	20230728	30.48	48000	-14.38	20240603	32650	25.88	20240102	48000	-14.38	20240603	31600	30.06	20230809	0.09	N	015360	5000	300 억		576750	N	N	6	N	00	N
150	20240805	120254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41300	-1000	5	-2.36	256413000	6225	68.54	42300	42300	40700	54900	29650	42300	41190.84	9.61	0	659	43700	43000	42500	41800	41300	42750	41550	300	12600	5000	29610	50	1	6000000	2478	10.48	0.48	12	0.10	3939.00	85750.00	48000	20240603	-13.96	31500	20230728	31.11	48000	-13.96	20240603	32650	26.49	20240102	48000	-13.96	20240603	31600	30.70	20230809	0.09	N	015360	5000	300 억		576750	N	N	6	N	00	N
151	20240805	110258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41400	-900	5	-2.13	225915650	5488	60.43	42300	42300	40700	54900	29650	42300	41165.39	9.61	0	764	43700	43000	42500	41800	41300	42750	41550	300	12600	5000	29610	50	1	6000000	2484	10.51	0.48	12	0.09	3939.00	85750.00	48000	20240603	-13.75	31500	20230728	31.43	48000	-13.75	20240603	32650	26.80	20240102	48000	-13.75	20240603	31600	31.01	20230809	0.09	N	015360	5000	300 억		576750	N	N	6	N	00	N
152	20240805	100254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41150	-1150	5	-2.72	143720950	3491	38.44	42300	42300	40700	54900	29650	42300	41168.99	9.61	0	736	43700	43000	42500	41800	41300	42750	41550	300	12600	5000	29610	50	1	6000000	2469	10.45	0.48	12	0.06	3939.00	85750.00	48000	20240603	-14.27	31500	20230728	30.63	48000	-14.27	20240603	32650	26.03	20240102	48000	-14.27	20240603	31600	30.22	20230809	0.09	N	015360	5000	300 억		576750	N	N	6	N	00	N
153	20240805	090252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41650	-650	5	-1.54	12675000	302	3.33	42300	42300	41650	54900	29650	42300	41970.20	9.61	0	-227	43700	43000	42500	41800	41300	42750	41550	300	12600	5000	29610	50	1	6000000	2499	10.57	0.49	12	0.01	3939.00	85750.00	48000	20240603	-13.23	31500	20230728	32.22	48000	-13.23	20240603	32650	27.57	20240102	48000	-13.23	20240603	31600	31.80	20230809	0.09	N	015360	5000	300 억		576750	N	N	6	N	00	N
154	20240802	160248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42300	-800	5	-1.86	384814650	9072	282.62	43200	43200	42000	56000	30200	43100	42418.41	9.64	0	-1395	43700	43400	43050	42750	42400	43225	42575	300	12900	5000	30170	50	1	6000000	2538	10.74	0.49	12	0.15	3939.00	85750.00	48000	20240603	-11.88	31150	20230727	35.79	48000	-11.88	20240603	32650	29.56	20240102	48000	-11.88	20240603	31600	33.86	20230809	0.09	N	015360	5000	300 억		578252	N	N	6	N	00	N
155	20240802	150247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42300	-800	5	-1.86	348488750	8212	255.83	43200	43200	42000	56000	30200	43100	42436.53	9.64	0	-1188	43700	43400	43050	42750	42400	43225	42575	300	12900	5000	30170	50	1	6000000	2538	10.74	0.49	12	0.14	3939.00	85750.00	48000	20240603	-11.88	31150	20230727	35.79	48000	-11.88	20240603	32650	29.56	20240102	48000	-11.88	20240603	31600	33.86	20230809	0.09	N	015360	5000	300 억		578252	N	N	6	N	00	N
156	20240802	140250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42300	-800	5	-1.86	323192050	7615	237.23	43200	43200	42000	56000	30200	43100	42441.50	9.64	0	-813	43700	43400	43050	42750	42400	43225	42575	300	12900	5000	30170	50	1	6000000	2538	10.74	0.49	12	0.13	3939.00	85750.00	48000	20240603	-11.88	31150	20230727	35.79	48000	-11.88	20240603	32650	29.56	20240102	48000	-11.88	20240603	31600	33.86	20230809	0.09	N	015360	5000	300 억		578252	N	N	6	N	00	N
157	20240802	130250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42150	-950	5	-2.20	295744600	6966	217.01	43200	43200	42000	56000	30200	43100	42455.44	9.64	0	-602	43700	43400	43050	42750	42400	43225	42575	300	12900	5000	30170	50	1	6000000	2529	10.70	0.49	12	0.12	3939.00	85750.00	48000	20240603	-12.19	31150	20230727	35.31	48000	-12.19	20240603	32650	29.10	20240102	48000	-12.19	20240603	31600	33.39	20230809	0.09	N	015360	5000	300 억		578252	N	N	6	N	00	N
158	20240802	120250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42600	-500	5	-1.16	103067350	2415	75.23	43200	43200	42600	56000	30200	43100	42677.99	9.64	0	-462	43700	43400	43050	42750	42400	43225	42575	300	12900	5000	30170	50	1	6000000	2556	10.81	0.50	12	0.04	3939.00	85750.00	48000	20240603	-11.25	31150	20230727	36.76	48000	-11.25	20240603	32650	30.47	20240102	48000	-11.25	20240603	31600	34.81	20230809	0.09	N	015360	5000	300 억		578252	N	N	6	N	00	N
159	20240802	110251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42750	-350	5	-0.81	84537100	1981	61.71	43200	43200	42600	56000	30200	43100	42673.95	9.64	0	-168	43700	43400	43050	42750	42400	43225	42575	300	12900	5000	30170	50	1	6000000	2565	10.85	0.50	12	0.03	3939.00	85750.00	48000	20240603	-10.94	31150	20230727	37.24	48000	-10.94	20240603	32650	30.93	20240102	48000	-10.94	20240603	31600	35.28	20230809	0.09	N	015360	5000	300 억		578252	N	N	6	N	00	N
160	20240802	100249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42650	-450	5	-1.04	48992900	1147	35.73	43200	43200	42600	56000	30200	43100	42713.95	9.64	0	-10	43700	43400	43050	42750	42400	43225	42575	300	12900	5000	30170	50	1	6000000	2559	10.83	0.50	12	0.02	3939.00	85750.00	48000	20240603	-11.15	31150	20230727	36.92	48000	-11.15	20240603	32650	30.63	20240102	48000	-11.15	20240603	31600	34.97	20230809	0.09	N	015360	5000	300 억		578252	N	N	6	N	00	N
161	20240802	090253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43100	0	3	0.00	560400	13	0.40	43200	43200	43100	56000	30200	43100	43107.69	9.64	0	-1	43700	43400	43050	42750	42400	43225	42575	300	12900	5000	30170	50	1	6000000	2586	10.94	0.50	12	0.00	3939.00	85750.00	48000	20240603	-10.21	31150	20230727	38.36	48000	-10.21	20240603	32650	32.01	20240102	48000	-10.21	20240603	31600	36.39	20230809	0.09	N	015360	5000	300 억		578252	N	N	6	N	00	N
162	20240801	160249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43100	150	2	0.35	137720500	3208	119.17	43350	43350	42700	55800	30100	42950	42930.33	9.63	0	734	43283	43116	42883	42716	42483	43200	42800	300	12850	5000	30060	50	1	6000000	2586	10.94	0.50	12	0.05	3939.00	85750.00	48000	20240603	-10.21	30900	20230726	39.48	48000	-10.21	20240603	32650	32.01	20240102	48000	-10.21	20240603	31600	36.39	20230809	0.09	N	015360	5000	300 억		577524	N	N	6	N	00	N
163	20240801	150252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43000	50	2	0.12	135265850	3151	117.05	43350	43350	42700	55800	30100	42950	42927.91	9.63	0	744	43283	43116	42883	42716	42483	43200	42800	300	12850	5000	30060	50	1	6000000	2580	10.92	0.50	12	0.05	3939.00	85750.00	48000	20240603	-10.42	30900	20230726	39.16	48000	-10.42	20240603	32650	31.70	20240102	48000	-10.42	20240603	31600	36.08	20230809	0.09	N	015360	5000	300 억		577524	N	N	7	N	00	N
164	20240801	140254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42800	-150	5	-0.35	121620450	2833	105.24	43350	43350	42700	55800	30100	42950	42929.92	9.63	0	699	43283	43116	42883	42716	42483	43200	42800	300	12850	5000	30060	50	1	6000000	2568	10.87	0.50	12	0.05	3939.00	85750.00	48000	20240603	-10.83	30900	20230726	38.51	48000	-10.83	20240603	32650	31.09	20240102	48000	-10.83	20240603	31600	35.44	20230809	0.09	N	015360	5000	300 억		577524	N	N	7	N	00	N
165	20240801	130251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42800	-150	5	-0.35	96828500	2255	83.77	43350	43350	42700	55800	30100	42950	42939.47	9.63	0	557	43283	43116	42883	42716	42483	43200	42800	300	12850	5000	30060	50	1	6000000	2568	10.87	0.50	12	0.04	3939.00	85750.00	48000	20240603	-10.83	30900	20230726	38.51	48000	-10.83	20240603	32650	31.09	20240102	48000	-10.83	20240603	31600	35.44	20230809	0.09	N	015360	5000	300 억		577524	N	N	7	N	00	N
166	20240801	120250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43100	150	2	0.35	32484200	753	27.97	43350	43350	42950	55800	30100	42950	43139.71	9.63	0	107	43283	43116	42883	42716	42483	43200	42800	300	12850	5000	30060	50	1	6000000	2586	10.94	0.50	12	0.01	3939.00	85750.00	48000	20240603	-10.21	30900	20230726	39.48	48000	-10.21	20240603	32650	32.01	20240102	48000	-10.21	20240603	31600	36.39	20230809	0.09	N	015360	5000	300 억		577524	N	N	7	N	00	N
167	20240801	110251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43150	200	2	0.47	30415400	705	26.19	43350	43350	42950	55800	30100	42950	43142.41	9.63	0	97	43283	43116	42883	42716	42483	43200	42800	300	12850	5000	30060	50	1	6000000	2589	10.95	0.50	12	0.01	3939.00	85750.00	48000	20240603	-10.10	30900	20230726	39.64	48000	-10.10	20240603	32650	32.16	20240102	48000	-10.10	20240603	31600	36.55	20230809	0.09	N	015360	5000	300 억		577524	N	N	7	N	00	N
168	20240801	100250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43150	200	2	0.47	25371000	588	21.84	43350	43350	42950	55800	30100	42950	43147.96	9.63	0	67	43283	43116	42883	42716	42483	43200	42800	300	12850	5000	30060	50	1	6000000	2589	10.95	0.50	12	0.01	3939.00	85750.00	48000	20240603	-10.10	30900	20230726	39.64	48000	-10.10	20240603	32650	32.16	20240102	48000	-10.10	20240603	31600	36.55	20230809	0.09	N	015360	5000	300 억		577524	N	N	7	N	00	N
169	20240801	090247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43350	400	2	0.93	432700	10	0.37	43350	43350	42950	55800	30100	42950	43270.00	9.63	0	-2	43283	43116	42883	42716	42483	43200	42800	300	12850	5000	30060	50	1	6000000	2601	11.01	0.51	12	0.00	3939.00	85750.00	48000	20240603	-9.69	30900	20230726	40.29	48000	-9.69	20240603	32650	32.77	20240102	48000	-9.69	20240603	31600	37.18	20230809	0.09	N	015360	5000	300 억		577524	N	N	7	N	00	N