KissMeData/284740/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	161055	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	200	2	0.91	373245100	16853	62.39	21800	22500	21700	28600	15400	22000	22147.10	6.95	0	-4694	22633	22316	22033	21716	21433	22475	21875	22	6600	100	15840	50	1	22437330	4981	4.45	0.62	12	0.08	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19730	12.52	20240805	24900	-10.84	20231114	19710	12.63	20231006	0.37	N	284740	100	22 억		1558399	N	N	3	N	00	N
3	20240830	151108	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	150	2	0.68	343475250	15510	57.42	21800	22500	21700	28600	15400	22000	22145.41	6.95	0	-4423	22633	22316	22033	21716	21433	22475	21875	22	6600	100	15840	50	1	22437330	4970	4.44	0.62	12	0.07	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19710	12.38	20231006	0.37	N	284740	100	22 억		1558399	N	N	1	N	00	N
4	20240830	141106	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	200	2	0.91	302763250	13675	50.63	21800	22500	21700	28600	15400	22000	22139.91	6.95	0	-4081	22633	22316	22033	21716	21433	22475	21875	22	6600	100	15840	50	1	22437330	4981	4.45	0.62	12	0.06	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19730	12.52	20240805	24900	-10.84	20231114	19710	12.63	20231006	0.37	N	284740	100	22 억		1558399	N	N	1	N	00	N
5	20240830	131059	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	250	2	1.14	251005250	11352	42.03	21800	22500	21700	28600	15400	22000	22111.10	6.95	0	-3546	22633	22316	22033	21716	21433	22475	21875	22	6600	100	15840	50	1	22437330	4992	4.46	0.62	12	0.05	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24400	-8.81	20240627	19730	12.77	20240805	24900	-10.64	20231114	19710	12.89	20231006	0.37	N	284740	100	22 억		1558399	N	N	1	N	00	N
6	20240830	121104	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	200	2	0.91	225471900	10204	37.78	21800	22500	21700	28600	15400	22000	22096.42	6.95	0	-2784	22633	22316	22033	21716	21433	22475	21875	22	6600	100	15840	50	1	22437330	4981	4.45	0.62	12	0.05	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19730	12.52	20240805	24900	-10.84	20231114	19710	12.63	20231006	0.37	N	284740	100	22 억		1558399	N	N	1	N	00	N
7	20240830	111115	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	250	2	1.14	189182800	8574	31.74	21800	22500	21700	28600	15400	22000	22064.71	6.95	0	-2121	22633	22316	22033	21716	21433	22475	21875	22	6600	100	15840	50	1	22437330	4992	4.46	0.62	12	0.04	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24400	-8.81	20240627	19730	12.77	20240805	24900	-10.64	20231114	19710	12.89	20231006	0.37	N	284740	100	22 억		1558399	N	N	1	N	00	N
8	20240830	101109	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	200	2	0.91	125243600	5706	21.12	21800	22200	21700	28600	15400	22000	21949.46	6.95	0	-1337	22633	22316	22033	21716	21433	22475	21875	22	6600	100	15840	50	1	22437330	4981	4.45	0.62	12	0.03	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19730	12.52	20240805	24900	-10.84	20231114	19710	12.63	20231006	0.37	N	284740	100	22 억		1558399	N	N	1	N	00	N
9	20240830	091114	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-250	5	-1.14	32634200	1502	5.56	21800	22000	21700	28600	15400	22000	21727.16	6.95	0	630	22633	22316	22033	21716	21433	22475	21875	22	6600	100	15840	50	1	22437330	4880	4.36	0.60	12	0.01	4990.00	35987.00	27900	20230828	-22.04	19710	20231006	10.35	24400	-10.86	20240627	19730	10.24	20240805	24900	-12.65	20231114	19710	10.35	20231006	0.37	N	284740	100	22 억		1558399	N	N	1	N	00	N
10	20240829	161112	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-200	5	-0.90	596229950	27010	84.59	21750	22350	21750	28850	15550	22200	22074.42	6.97	0	-3418	22733	22466	21983	21716	21233	22600	21850	22	6650	100	15980	50	1	22437330	4936	4.41	0.61	12	0.12	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	24400	-9.84	20240627	19730	11.51	20240805	24900	-11.65	20231114	19710	11.62	20231006	0.38	N	284740	100	22 억		1563553	N	N	1	N	00	N
11	20240829	151123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-250	5	-1.13	532778650	24130	75.57	21750	22350	21750	28850	15550	22200	22079.51	6.97	0	-2225	22733	22466	21983	21716	21233	22600	21850	22	6650	100	15980	50	1	22437330	4925	4.40	0.61	12	0.11	4990.00	35987.00	27900	20230828	-21.33	19710	20231006	11.36	24400	-10.04	20240627	19730	11.25	20240805	24900	-11.85	20231114	19710	11.36	20231006	0.38	N	284740	100	22 억		1563553	N	N	77	N	00	N
12	20240829	141123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-50	5	-0.23	352764550	15928	49.89	21750	22350	21750	28850	15550	22200	22147.45	6.97	0	-2544	22733	22466	21983	21716	21233	22600	21850	22	6650	100	15980	50	1	22437330	4970	4.44	0.62	12	0.07	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19710	12.38	20231006	0.38	N	284740	100	22 억		1563553	N	N	77	N	00	N
13	20240829	131124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	100	2	0.45	316226400	14283	44.73	21750	22350	21750	28850	15550	22200	22140.05	6.97	0	-1675	22733	22466	21983	21716	21233	22600	21850	22	6650	100	15980	50	1	22437330	5004	4.47	0.62	12	0.06	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	24400	-8.61	20240627	19730	13.03	20240805	24900	-10.44	20231114	19710	13.14	20231006	0.38	N	284740	100	22 억		1563553	N	N	77	N	00	N
14	20240829	121124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	100	2	0.45	269955450	12206	38.23	21750	22350	21750	28850	15550	22200	22116.62	6.97	0	-890	22733	22466	21983	21716	21233	22600	21850	22	6650	100	15980	50	1	22437330	5004	4.47	0.62	12	0.05	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	24400	-8.61	20240627	19730	13.03	20240805	24900	-10.44	20231114	19710	13.14	20231006	0.38	N	284740	100	22 억		1563553	N	N	77	N	00	N
15	20240829	111123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-50	5	-0.23	195090900	8841	27.69	21750	22250	21750	28850	15550	22200	22066.61	6.97	0	-765	22733	22466	21983	21716	21233	22600	21850	22	6650	100	15980	50	1	22437330	4970	4.44	0.62	12	0.04	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19710	12.38	20231006	0.38	N	284740	100	22 억		1563553	N	N	77	N	00	N
16	20240829	101115	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-150	5	-0.68	109721350	4983	15.61	21750	22250	21750	28850	15550	22200	22019.14	6.97	0	47	22733	22466	21983	21716	21233	22600	21850	22	6650	100	15980	50	1	22437330	4947	4.42	0.61	12	0.02	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	24400	-9.63	20240627	19730	11.76	20240805	24900	-11.45	20231114	19710	11.87	20231006	0.38	N	284740	100	22 억		1563553	N	N	77	N	00	N
17	20240829	091121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-250	5	-1.13	26353700	1204	3.77	21750	22100	21750	28850	15550	22200	21888.46	6.97	0	-108	22733	22466	21983	21716	21233	22600	21850	22	6650	100	15980	50	1	22437330	4925	4.40	0.61	12	0.01	4990.00	35987.00	27900	20230828	-21.33	19710	20231006	11.36	24400	-10.04	20240627	19730	11.25	20240805	24900	-11.85	20231114	19710	11.36	20231006	0.38	N	284740	100	22 억		1563553	N	N	77	N	00	N
18	20240828	161045	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	300	2	1.37	701911200	31907	150.95	21600	22250	21500	28450	15350	21900	21998.66	7.01	0	-9390	22266	22082	21716	21532	21166	22175	21625	22	6550	100	15760	50	1	22437330	4981	4.45	0.62	12	0.14	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19730	12.52	20240805	27900	-20.43	20230828	19710	12.63	20231006	0.38	N	284740	100	22 억		1572820	N	N	77	N	00	N
19	20240828	151053	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	250	2	1.14	669789800	30458	144.10	21600	22250	21500	28450	15350	21900	21990.60	7.01	0	-9750	22266	22082	21716	21532	21166	22175	21625	22	6550	100	15760	50	1	22437330	4970	4.44	0.62	12	0.14	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19730	12.27	20240805	27900	-20.61	20230828	19710	12.38	20231006	0.38	N	284740	100	22 억		1572820	N	N	0	N	00	N
20	20240828	141055	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	150	2	0.68	561162700	25547	120.86	21600	22250	21500	28450	15350	21900	21965.89	7.01	0	-7686	22266	22082	21716	21532	21166	22175	21625	22	6550	100	15760	50	1	22437330	4947	4.42	0.61	12	0.11	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	24400	-9.63	20240627	19730	11.76	20240805	27900	-20.97	20230828	19710	11.87	20231006	0.38	N	284740	100	22 억		1572820	N	N	0	N	00	N
21	20240828	131051	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	100	2	0.46	456480850	20817	98.49	21600	22200	21500	28450	15350	21900	21928.27	7.01	0	-6032	22266	22082	21716	21532	21166	22175	21625	22	6550	100	15760	50	1	22437330	4936	4.41	0.61	12	0.09	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	24400	-9.84	20240627	19730	11.51	20240805	27900	-21.15	20230828	19710	11.62	20231006	0.38	N	284740	100	22 억		1572820	N	N	0	N	00	N
22	20240828	121049	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	100	2	0.46	360042650	16447	77.81	21600	22200	21500	28450	15350	21900	21891.08	7.01	0	-5065	22266	22082	21716	21532	21166	22175	21625	22	6550	100	15760	50	1	22437330	4936	4.41	0.61	12	0.07	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	24400	-9.84	20240627	19730	11.51	20240805	27900	-21.15	20230828	19710	11.62	20231006	0.38	N	284740	100	22 억		1572820	N	N	0	N	00	N
23	20240828	111049	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	0	3	0.00	184837700	8498	40.20	21600	21950	21500	28450	15350	21900	21750.73	7.01	0	-1994	22266	22082	21716	21532	21166	22175	21625	22	6550	100	15760	50	1	22437330	4914	4.39	0.61	12	0.04	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	24400	-10.25	20240627	19730	11.00	20240805	27900	-21.51	20230828	19710	11.11	20231006	0.38	N	284740	100	22 억		1572820	N	N	0	N	00	N
24	20240828	101117	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-150	5	-0.68	56217350	2596	12.28	21600	21800	21500	28450	15350	21900	21655.37	7.01	0	-1124	22266	22082	21716	21532	21166	22175	21625	22	6550	100	15760	50	1	22437330	4880	4.36	0.60	12	0.01	4990.00	35987.00	27900	20230828	-22.04	19710	20231006	10.35	24400	-10.86	20240627	19730	10.24	20240805	27900	-22.04	20230828	19710	10.35	20231006	0.38	N	284740	100	22 억		1572820	N	N	0	N	00	N
25	20240828	091108	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-350	5	-1.60	11735950	544	2.57	21600	21700	21500	28450	15350	21900	21573.44	7.01	0	-186	22266	22082	21716	21532	21166	22175	21625	22	6550	100	15760	50	1	22437330	4835	4.32	0.60	12	0.00	4990.00	35987.00	27900	20230828	-22.76	19710	20231006	9.34	24400	-11.68	20240627	19730	9.22	20240805	27900	-22.76	20230828	19710	9.34	20231006	0.38	N	284740	100	22 억		1572820	N	N	0	N	00	N
26	20240827	161044	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	200	2	0.92	456712600	21117	80.15	21500	21900	21350	28200	15200	21700	21627.68	7.03	0	-7017	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4914	4.39	0.61	12	0.09	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	24400	-10.25	20240627	19730	11.00	20240805	27900	-21.51	20230828	19710	11.11	20231006	0.37	N	284740	100	22 억		1577641	N	N	0	N	00	N
27	20240827	151051	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-100	5	-0.46	391875100	18150	68.89	21500	21750	21350	28200	15200	21700	21590.91	7.03	0	-7953	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4846	4.33	0.60	12	0.08	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24400	-11.48	20240627	19730	9.48	20240805	27900	-22.58	20230828	19710	9.59	20231006	0.37	N	284740	100	22 억		1577641	N	N	0	N	00	N
28	20240827	141054	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	-50	5	-0.23	298660850	13851	52.57	21500	21750	21350	28200	15200	21700	21562.40	7.03	0	-6499	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4858	4.34	0.60	12	0.06	4990.00	35987.00	27900	20230828	-22.40	19710	20231006	9.84	24400	-11.27	20240627	19730	9.73	20240805	27900	-22.40	20230828	19710	9.84	20231006	0.37	N	284740	100	22 억		1577641	N	N	0	N	00	N
29	20240827	131057	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-250	5	-1.15	176456850	8211	31.17	21500	21700	21350	28200	15200	21700	21490.30	7.03	0	-3577	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4813	4.30	0.60	12	0.04	4990.00	35987.00	27900	20230828	-23.12	19710	20231006	8.83	24400	-12.09	20240627	19730	8.72	20240805	27900	-23.12	20230828	19710	8.83	20231006	0.37	N	284740	100	22 억		1577641	N	N	0	N	00	N
30	20240827	121059	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-250	5	-1.15	150571200	7007	26.60	21500	21700	21350	28200	15200	21700	21488.68	7.03	0	-2910	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4813	4.30	0.60	12	0.03	4990.00	35987.00	27900	20230828	-23.12	19710	20231006	8.83	24400	-12.09	20240627	19730	8.72	20240805	27900	-23.12	20230828	19710	8.83	20231006	0.37	N	284740	100	22 억		1577641	N	N	0	N	00	N
31	20240827	111055	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-250	5	-1.15	118649050	5521	20.96	21500	21700	21350	28200	15200	21700	21490.50	7.03	0	-2204	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4813	4.30	0.60	12	0.02	4990.00	35987.00	27900	20230828	-23.12	19710	20231006	8.83	24400	-12.09	20240627	19730	8.72	20240805	27900	-23.12	20230828	19710	8.83	20231006	0.37	N	284740	100	22 억		1577641	N	N	0	N	00	N
32	20240827	101051	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-200	5	-0.92	82689350	3841	14.58	21500	21700	21350	28200	15200	21700	21528.08	7.03	0	-1753	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4824	4.31	0.60	12	0.02	4990.00	35987.00	27900	20230828	-22.94	19710	20231006	9.08	24400	-11.89	20240627	19730	8.97	20240805	27900	-22.94	20230828	19710	9.08	20231006	0.37	N	284740	100	22 억		1577641	N	N	0	N	00	N
33	20240827	091053	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	0	3	0.00	4922900	228	0.87	21500	21700	21500	28200	15200	21700	21591.67	7.03	0	-62	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4869	4.35	0.60	12	0.00	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	24400	-11.07	20240627	19730	9.98	20240805	27900	-22.22	20230828	19710	10.10	20231006	0.37	N	284740	100	22 억		1577641	N	N	0	N	00	N
34	20240826	161037	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	50	2	0.23	565289150	26291	135.08	21500	21700	21200	28100	15200	21650	21500.93	7.05	0	-5293	22116	21882	21566	21332	21016	22000	21450	22	6450	100	15580	50	1	22437330	4869	4.35	0.60	12	0.12	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	24400	-11.07	20240627	19730	9.98	20240805	27900	-22.22	20230828	19710	10.10	20231006	0.38	N	284740	100	22 억		1581258	N	N	0	N	00	N
35	20240826	151046	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-100	5	-0.46	501910750	23367	120.06	21500	21700	21200	28100	15200	21650	21479.07	7.05	0	-6449	22116	21882	21566	21332	21016	22000	21450	22	6450	100	15580	50	1	22437330	4835	4.32	0.60	12	0.10	4990.00	35987.00	27900	20230828	-22.76	19710	20231006	9.34	24400	-11.68	20240627	19730	9.22	20240805	27900	-22.76	20230828	19710	9.34	20231006	0.38	N	284740	100	22 억		1581258	N	N	0	N	00	N
36	20240826	141050	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	0	3	0.00	375105300	17506	89.95	21500	21650	21200	28100	15200	21650	21426.54	7.05	0	-3607	22116	21882	21566	21332	21016	22000	21450	22	6450	100	15580	50	1	22437330	4858	4.34	0.60	12	0.08	4990.00	35987.00	27900	20230828	-22.40	19710	20231006	9.84	24400	-11.27	20240627	19730	9.73	20240805	27900	-22.40	20230828	19710	9.84	20231006	0.38	N	284740	100	22 억		1581258	N	N	0	N	00	N
37	20240826	131049	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-200	5	-0.92	244882500	11448	58.82	21500	21650	21200	28100	15200	21650	21389.60	7.05	0	-2236	22116	21882	21566	21332	21016	22000	21450	22	6450	100	15580	50	1	22437330	4813	4.30	0.60	12	0.05	4990.00	35987.00	27900	20230828	-23.12	19710	20231006	8.83	24400	-12.09	20240627	19730	8.72	20240805	27900	-23.12	20230828	19710	8.83	20231006	0.38	N	284740	100	22 억		1581258	N	N	0	N	00	N
38	20240826	121045	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-350	5	-1.62	190441050	8894	45.70	21500	21650	21200	28100	15200	21650	21410.83	7.05	0	-2405	22116	21882	21566	21332	21016	22000	21450	22	6450	100	15580	50	1	22437330	4779	4.27	0.59	12	0.04	4990.00	35987.00	27900	20230828	-23.66	19710	20231006	8.07	24400	-12.70	20240627	19730	7.96	20240805	27900	-23.66	20230828	19710	8.07	20231006	0.38	N	284740	100	22 억		1581258	N	N	0	N	00	N
39	20240826	111048	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-150	5	-0.69	128462550	5996	30.81	21500	21650	21200	28100	15200	21650	21422.62	7.05	0	-348	22116	21882	21566	21332	21016	22000	21450	22	6450	100	15580	50	1	22437330	4824	4.31	0.60	12	0.03	4990.00	35987.00	27900	20230828	-22.94	19710	20231006	9.08	24400	-11.89	20240627	19730	8.97	20240805	27900	-22.94	20230828	19710	9.08	20231006	0.38	N	284740	100	22 억		1581258	N	N	0	N	00	N
40	20240826	101049	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-150	5	-0.69	91384850	4275	21.96	21500	21600	21200	28100	15200	21650	21373.01	7.05	0	397	22116	21882	21566	21332	21016	22000	21450	22	6450	100	15580	50	1	22437330	4824	4.31	0.60	12	0.02	4990.00	35987.00	27900	20230828	-22.94	19710	20231006	9.08	24400	-11.89	20240627	19730	8.97	20240805	27900	-22.94	20230828	19710	9.08	20231006	0.38	N	284740	100	22 억		1581258	N	N	0	N	00	N
41	20240826	091044	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	-300	5	-1.39	26147050	1221	6.27	21500	21500	21300	28100	15200	21650	21403.34	7.05	0	84	22116	21882	21566	21332	21016	22000	21450	22	6450	100	15580	50	1	22437330	4790	4.28	0.59	12	0.01	4990.00	35987.00	27900	20230828	-23.48	19710	20231006	8.32	24400	-12.50	20240627	19730	8.21	20240805	27900	-23.48	20230828	19710	8.32	20231006	0.38	N	284740	100	22 억		1581258	N	N	0	N	00	N
42	20240823	161037	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	-50	5	-0.23	418185600	19434	67.36	21300	21800	21250	28200	15200	21700	21518.14	7.07	0	-5277	22133	21916	21483	21266	20833	22025	21375	22	6500	100	15620	50	1	22437330	4858	4.34	0.60	12	0.09	4990.00	35987.00	27900	20230828	-22.40	19710	20231006	9.84	24400	-11.27	20240627	19730	9.73	20240805	27900	-22.40	20230828	19710	9.84	20231006	0.39	N	284740	100	22 억		1586555	N	N	5	N	00	N
43	20240823	151046	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	-50	5	-0.23	400483100	18615	64.52	21300	21800	21250	28200	15200	21700	21514.00	7.07	0	-4954	22133	21916	21483	21266	20833	22025	21375	22	6500	100	15620	50	1	22437330	4858	4.34	0.60	12	0.08	4990.00	35987.00	27900	20230828	-22.40	19710	20231006	9.84	24400	-11.27	20240627	19730	9.73	20240805	27900	-22.40	20230828	19710	9.84	20231006	0.39	N	284740	100	22 억		1586555	N	N	5	N	00	N
44	20240823	141046	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-100	5	-0.46	312752850	14555	50.45	21300	21800	21250	28200	15200	21700	21487.66	7.07	0	-2769	22133	21916	21483	21266	20833	22025	21375	22	6500	100	15620	50	1	22437330	4846	4.33	0.60	12	0.06	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24400	-11.48	20240627	19730	9.48	20240805	27900	-22.58	20230828	19710	9.59	20231006	0.39	N	284740	100	22 억		1586555	N	N	5	N	00	N
45	20240823	131045	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-200	5	-0.92	233691800	10897	37.77	21300	21800	21250	28200	15200	21700	21445.52	7.07	0	-1419	22133	21916	21483	21266	20833	22025	21375	22	6500	100	15620	50	1	22437330	4824	4.31	0.60	12	0.05	4990.00	35987.00	27900	20230828	-22.94	19710	20231006	9.08	24400	-11.89	20240627	19730	8.97	20240805	27900	-22.94	20230828	19710	9.08	20231006	0.39	N	284740	100	22 억		1586555	N	N	5	N	00	N
46	20240823	121044	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	-350	5	-1.61	168146100	7828	27.13	21300	21800	21300	28200	15200	21700	21480.08	7.07	0	-967	22133	21916	21483	21266	20833	22025	21375	22	6500	100	15620	50	1	22437330	4790	4.28	0.59	12	0.03	4990.00	35987.00	27900	20230828	-23.48	19710	20231006	8.32	24400	-12.50	20240627	19730	8.21	20240805	27900	-23.48	20230828	19710	8.32	20231006	0.39	N	284740	100	22 억		1586555	N	N	5	N	00	N
47	20240823	111041	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	-300	5	-1.38	126204650	5869	20.34	21300	21800	21300	28200	15200	21700	21503.60	7.07	0	-287	22133	21916	21483	21266	20833	22025	21375	22	6500	100	15620	50	1	22437330	4802	4.29	0.59	12	0.03	4990.00	35987.00	27900	20230828	-23.30	19710	20231006	8.57	24400	-12.30	20240627	19730	8.46	20240805	27900	-23.30	20230828	19710	8.57	20231006	0.39	N	284740	100	22 억		1586555	N	N	5	N	00	N
48	20240823	101046	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-200	5	-0.92	90469100	4205	14.57	21300	21800	21300	28200	15200	21700	21514.65	7.07	0	417	22133	21916	21483	21266	20833	22025	21375	22	6500	100	15620	50	1	22437330	4824	4.31	0.60	12	0.02	4990.00	35987.00	27900	20230828	-22.94	19710	20231006	9.08	24400	-11.89	20240627	19730	8.97	20240805	27900	-22.94	20230828	19710	9.08	20231006	0.39	N	284740	100	22 억		1586555	N	N	5	N	00	N
49	20240823	091045	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-250	5	-1.15	42229450	1977	6.85	21300	21650	21300	28200	15200	21700	21360.37	7.07	0	854	22133	21916	21483	21266	20833	22025	21375	22	6500	100	15620	50	1	22437330	4813	4.30	0.60	12	0.01	4990.00	35987.00	27900	20230828	-23.12	19710	20231006	8.83	24400	-12.09	20240627	19730	8.72	20240805	27900	-23.12	20230828	19710	8.83	20231006	0.39	N	284740	100	22 억		1586555	N	N	5	N	00	N
50	20240822	161038	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	350	2	1.64	619118050	28849	95.52	21250	21700	21050	27750	14950	21350	21460.64	7.10	0	-11227	22116	21732	21316	20932	20516	21925	21125	22	6400	100	15370	50	1	22437330	4869	4.35	0.60	12	0.13	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	24400	-11.07	20240627	19730	9.98	20240805	27900	-22.22	20230828	19710	10.10	20231006	0.38	N	284740	100	22 억		1592506	N	N	5	N	00	N
51	20240822	151047	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	250	2	1.17	582062600	27136	89.85	21250	21700	21050	27750	14950	21350	21449.83	7.10	0	-10568	22116	21732	21316	20932	20516	21925	21125	22	6400	100	15370	50	1	22437330	4846	4.33	0.60	12	0.12	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24400	-11.48	20240627	19730	9.48	20240805	27900	-22.58	20230828	19710	9.59	20231006	0.38	N	284740	100	22 억		1592506	N	N	54	N	00	N
52	20240822	141048	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	250	2	1.17	389417600	18231	60.36	21250	21650	21050	27750	14950	21350	21360.19	7.10	0	-5411	22116	21732	21316	20932	20516	21925	21125	22	6400	100	15370	50	1	22437330	4846	4.33	0.60	12	0.08	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24400	-11.48	20240627	19730	9.48	20240805	27900	-22.58	20230828	19710	9.59	20231006	0.38	N	284740	100	22 억		1592506	N	N	54	N	00	N
53	20240822	131047	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	234502200	11031	36.52	21250	21500	21050	27750	14950	21350	21258.47	7.10	0	-2873	22116	21732	21316	20932	20516	21925	21125	22	6400	100	15370	50	1	22437330	4779	4.27	0.59	12	0.05	4990.00	35987.00	27900	20230828	-23.66	19710	20231006	8.07	24400	-12.70	20240627	19730	7.96	20240805	27900	-23.66	20230828	19710	8.07	20231006	0.38	N	284740	100	22 억		1592506	N	N	54	N	00	N
54	20240822	121051	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	-200	5	-0.94	171867650	8078	26.75	21250	21500	21050	27750	14950	21350	21276.02	7.10	0	-1789	22116	21732	21316	20932	20516	21925	21125	22	6400	100	15370	50	1	22437330	4745	4.24	0.59	12	0.04	4990.00	35987.00	27900	20230828	-24.19	19710	20231006	7.31	24400	-13.32	20240627	19730	7.20	20240805	27900	-24.19	20230828	19710	7.31	20231006	0.38	N	284740	100	22 억		1592506	N	N	54	N	00	N
55	20240822	111042	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-100	5	-0.47	103142950	4832	16.00	21250	21500	21200	27750	14950	21350	21345.81	7.10	0	-1266	22116	21732	21316	20932	20516	21925	21125	22	6400	100	15370	50	1	22437330	4768	4.26	0.59	12	0.02	4990.00	35987.00	27900	20230828	-23.84	19710	20231006	7.81	24400	-12.91	20240627	19730	7.70	20240805	27900	-23.84	20230828	19710	7.81	20231006	0.38	N	284740	100	22 억		1592506	N	N	54	N	00	N
56	20240822	101041	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	50	2	0.23	65640550	3074	10.18	21250	21500	21250	27750	14950	21350	21353.46	7.10	0	-255	22116	21732	21316	20932	20516	21925	21125	22	6400	100	15370	50	1	22437330	4802	4.29	0.59	12	0.01	4990.00	35987.00	27900	20230828	-23.30	19710	20231006	8.57	24400	-12.30	20240627	19730	8.46	20240805	27900	-23.30	20230828	19710	8.57	20231006	0.38	N	284740	100	22 억		1592506	N	N	54	N	00	N
57	20240822	091042	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	18531450	869	2.88	21250	21450	21250	27750	14950	21350	21325.03	7.10	0	101	22116	21732	21316	20932	20516	21925	21125	22	6400	100	15370	50	1	22437330	4779	4.27	0.59	12	0.00	4990.00	35987.00	27900	20230828	-23.66	19710	20231006	8.07	24400	-12.70	20240627	19730	7.96	20240805	27900	-23.66	20230828	19710	8.07	20231006	0.38	N	284740	100	22 억		1592506	N	N	54	N	00	N
58	20240821	161035	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	200	2	0.95	647119600	30201	134.61	21000	21700	20900	27450	14850	21150	21427.09	7.14	0	-8292	21516	21332	20966	20782	20416	21425	20875	22	6300	100	15220	50	1	22437330	4790	4.28	0.59	12	0.13	4990.00	35987.00	27900	20230828	-23.48	19710	20231006	8.32	24400	-12.50	20240627	19730	8.21	20240805	27900	-23.48	20230828	19710	8.32	20231006	0.38	N	284740	100	22 억		1601472	N	N	54	N	00	N
59	20240821	151048	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	400	2	1.89	607775850	28362	126.41	21000	21700	20900	27450	14850	21150	21429.23	7.14	0	-8340	21516	21332	20966	20782	20416	21425	20875	22	6300	100	15220	50	1	22437330	4835	4.32	0.60	12	0.13	4990.00	35987.00	27900	20230828	-22.76	19710	20231006	9.34	24400	-11.68	20240627	19730	9.22	20240805	27900	-22.76	20230828	19710	9.34	20231006	0.38	N	284740	100	22 억		1601472	N	N	18	N	00	N
60	20240821	141046	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	450	2	2.13	523127050	24444	108.95	21000	21650	20900	27450	14850	21150	21401.04	7.14	0	-5890	21516	21332	20966	20782	20416	21425	20875	22	6300	100	15220	50	1	22437330	4846	4.33	0.60	12	0.11	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24400	-11.48	20240627	19730	9.48	20240805	27900	-22.58	20230828	19710	9.59	20231006	0.38	N	284740	100	22 억		1601472	N	N	18	N	00	N
61	20240821	131052	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	450	2	2.13	444553800	20806	92.73	21000	21650	20900	27450	14850	21150	21366.62	7.14	0	-3547	21516	21332	20966	20782	20416	21425	20875	22	6300	100	15220	50	1	22437330	4846	4.33	0.60	12	0.09	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24400	-11.48	20240627	19730	9.48	20240805	27900	-22.58	20230828	19710	9.59	20231006	0.38	N	284740	100	22 억		1601472	N	N	18	N	00	N
62	20240821	121052	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	350	2	1.65	349987750	16420	73.19	21000	21550	20900	27450	14850	21150	21314.72	7.14	0	-2121	21516	21332	20966	20782	20416	21425	20875	22	6300	100	15220	50	1	22437330	4824	4.31	0.60	12	0.07	4990.00	35987.00	27900	20230828	-22.94	19710	20231006	9.08	24400	-11.89	20240627	19730	8.97	20240805	27900	-22.94	20230828	19710	9.08	20231006	0.38	N	284740	100	22 억		1601472	N	N	18	N	00	N
63	20240821	111046	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	350	2	1.65	265875200	12504	55.73	21000	21500	20900	27450	14850	21150	21263.21	7.14	0	-442	21516	21332	20966	20782	20416	21425	20875	22	6300	100	15220	50	1	22437330	4824	4.31	0.60	12	0.06	4990.00	35987.00	27900	20230828	-22.94	19710	20231006	9.08	24400	-11.89	20240627	19730	8.97	20240805	27900	-22.94	20230828	19710	9.08	20231006	0.38	N	284740	100	22 억		1601472	N	N	18	N	00	N
64	20240821	101051	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	300	2	1.42	156931450	7415	33.05	21000	21450	20900	27450	14850	21150	21164.05	7.14	0	1162	21516	21332	20966	20782	20416	21425	20875	22	6300	100	15220	50	1	22437330	4813	4.30	0.60	12	0.03	4990.00	35987.00	27900	20230828	-23.12	19710	20231006	8.83	24400	-12.09	20240627	19730	8.72	20240805	27900	-23.12	20230828	19710	8.83	20231006	0.38	N	284740	100	22 억		1601472	N	N	18	N	00	N
65	20240821	091042	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	-100	5	-0.47	37687950	1800	8.02	21000	21150	20900	27450	14850	21150	20937.75	7.14	0	428	21516	21332	20966	20782	20416	21425	20875	22	6300	100	15220	50	1	22437330	4723	4.22	0.58	12	0.01	4990.00	35987.00	27900	20230828	-24.55	19710	20231006	6.80	24400	-13.73	20240627	19730	6.69	20240805	27900	-24.55	20230828	19710	6.80	20231006	0.38	N	284740	100	22 억		1601472	N	N	18	N	00	N
66	20240820	161030	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	500	2	2.42	467700950	22426	117.79	20700	21150	20600	26800	14500	20650	20855.30	7.15	0	-5147	21216	20932	20766	20482	20316	20850	20400	22	6150	100	14860	50	1	22437330	4745	4.24	0.59	12	0.10	4990.00	35987.00	27900	20230828	-24.19	19710	20231006	7.31	24400	-13.32	20240627	19730	7.20	20240805	27900	-24.19	20230828	19710	7.31	20231006	0.37	N	284740	100	22 억		1605171	N	N	18	N	00	N
67	20240820	151042	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	500	2	2.42	437173550	20982	110.21	20700	21150	20600	26800	14500	20650	20835.65	7.15	0	-4650	21216	20932	20766	20482	20316	20850	20400	22	6150	100	14860	50	1	22437330	4745	4.24	0.59	12	0.09	4990.00	35987.00	27900	20230828	-24.19	19710	20231006	7.31	24400	-13.32	20240627	19730	7.20	20240805	27900	-24.19	20230828	19710	7.31	20231006	0.37	N	284740	100	22 억		1605171	N	N	104	N	00	N
68	20240820	141039	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	350	2	1.69	348216300	16750	87.98	20700	21100	20600	26800	14500	20650	20789.03	7.15	0	-2513	21216	20932	20766	20482	20316	20850	20400	22	6150	100	14860	50	1	22437330	4712	4.21	0.58	12	0.07	4990.00	35987.00	27900	20230828	-24.73	19710	20231006	6.54	24400	-13.93	20240627	19730	6.44	20240805	27900	-24.73	20230828	19710	6.54	20231006	0.37	N	284740	100	22 억		1605171	N	N	104	N	00	N
69	20240820	131042	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	100	2	0.48	257626000	12433	65.30	20700	20900	20600	26800	14500	20650	20721.15	7.15	0	-1572	21216	20932	20766	20482	20316	20850	20400	22	6150	100	14860	50	1	22437330	4656	4.16	0.58	12	0.06	4990.00	35987.00	27900	20230828	-25.63	19710	20231006	5.28	24400	-14.96	20240627	19730	5.17	20240805	27900	-25.63	20230828	19710	5.28	20231006	0.37	N	284740	100	22 억		1605171	N	N	104	N	00	N
70	20240820	121034	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	100	2	0.48	175448800	8477	44.52	20700	20750	20600	26800	14500	20650	20697.04	7.15	0	-2697	21216	20932	20766	20482	20316	20850	20400	22	6150	100	14860	50	1	22437330	4656	4.16	0.58	12	0.04	4990.00	35987.00	27900	20230828	-25.63	19710	20231006	5.28	24400	-14.96	20240627	19730	5.17	20240805	27900	-25.63	20230828	19710	5.28	20231006	0.37	N	284740	100	22 억		1605171	N	N	104	N	00	N
71	20240820	111034	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	50	2	0.24	135676500	6557	34.44	20700	20750	20600	26800	14500	20650	20691.86	7.15	0	-2274	21216	20932	20766	20482	20316	20850	20400	22	6150	100	14860	50	1	22437330	4645	4.15	0.58	12	0.03	4990.00	35987.00	27900	20230828	-25.81	19710	20231006	5.02	24400	-15.16	20240627	19730	4.92	20240805	27900	-25.81	20230828	19710	5.02	20231006	0.37	N	284740	100	22 억		1605171	N	N	104	N	00	N
72	20240820	101030	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	50	2	0.24	82091000	3970	20.85	20700	20750	20600	26800	14500	20650	20677.83	7.15	0	-1044	21216	20932	20766	20482	20316	20850	20400	22	6150	100	14860	50	1	22437330	4645	4.15	0.58	12	0.02	4990.00	35987.00	27900	20230828	-25.81	19710	20231006	5.02	24400	-15.16	20240627	19730	4.92	20240805	27900	-25.81	20230828	19710	5.02	20231006	0.37	N	284740	100	22 억		1605171	N	N	104	N	00	N
73	20240820	091034	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	50	2	0.24	33700100	1631	8.57	20700	20700	20600	26800	14500	20650	20662.23	7.15	0	-580	21216	20932	20766	20482	20316	20850	20400	22	6150	100	14860	50	1	22437330	4645	4.15	0.58	12	0.01	4990.00	35987.00	27900	20230828	-25.81	19710	20231006	5.02	24400	-15.16	20240627	19730	4.92	20240805	27900	-25.81	20230828	19710	5.02	20231006	0.37	N	284740	100	22 억		1605171	N	N	104	N	00	N
74	20240819	161021	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	-250	5	-1.20	391674950	18918	46.50	21000	21050	20600	27150	14650	20900	20703.86	7.17	0	-6625	21166	21032	20866	20732	20566	20950	20650	22	6250	100	15040	50	1	22437330	4633	4.14	0.57	12	0.08	4990.00	35987.00	27900	20230828	-25.99	19710	20231006	4.77	24400	-15.37	20240627	19730	4.66	20240805	27900	-25.99	20230828	19710	4.77	20231006	0.37	N	284740	100	22 억		1609875	N	N	104	N	00	N
75	20240819	151032	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	-300	5	-1.44	371493400	17942	44.10	21000	21050	20600	27150	14650	20900	20705.24	7.17	0	-7018	21166	21032	20866	20732	20566	20950	20650	22	6250	100	15040	50	1	22437330	4622	4.13	0.57	12	0.08	4990.00	35987.00	27900	20230828	-26.16	19710	20231006	4.52	24400	-15.57	20240627	19730	4.41	20240805	27900	-26.16	20230828	19710	4.52	20231006	0.37	N	284740	100	22 억		1609875	N	N	64	N	00	N
76	20240819	141032	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	-250	5	-1.20	303899250	14669	36.05	21000	21050	20600	27150	14650	20900	20717.11	7.17	0	-6046	21166	21032	20866	20732	20566	20950	20650	22	6250	100	15040	50	1	22437330	4633	4.14	0.57	12	0.07	4990.00	35987.00	27900	20230828	-25.99	19710	20231006	4.77	24400	-15.37	20240627	19730	4.66	20240805	27900	-25.99	20230828	19710	4.77	20231006	0.37	N	284740	100	22 억		1609875	N	N	64	N	00	N
77	20240819	131027	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	-200	5	-0.96	251508850	12134	29.82	21000	21050	20600	27150	14650	20900	20727.61	7.17	0	-5548	21166	21032	20866	20732	20566	20950	20650	22	6250	100	15040	50	1	22437330	4645	4.15	0.58	12	0.05	4990.00	35987.00	27900	20230828	-25.81	19710	20231006	5.02	24400	-15.16	20240627	19730	4.92	20240805	27900	-25.81	20230828	19710	5.02	20231006	0.37	N	284740	100	22 억		1609875	N	N	64	N	00	N
78	20240819	121027	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	-200	5	-0.96	216011500	10419	25.61	21000	21050	20600	27150	14650	20900	20732.46	7.17	0	-4799	21166	21032	20866	20732	20566	20950	20650	22	6250	100	15040	50	1	22437330	4645	4.15	0.58	12	0.05	4990.00	35987.00	27900	20230828	-25.81	19710	20231006	5.02	24400	-15.16	20240627	19730	4.92	20240805	27900	-25.81	20230828	19710	5.02	20231006	0.37	N	284740	100	22 억		1609875	N	N	64	N	00	N
79	20240819	111029	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-100	5	-0.48	100161750	4822	11.85	21000	21050	20650	27150	14650	20900	20771.83	7.17	0	-1905	21166	21032	20866	20732	20566	20950	20650	22	6250	100	15040	50	1	22437330	4667	4.17	0.58	12	0.02	4990.00	35987.00	27900	20230828	-25.45	19710	20231006	5.53	24400	-14.75	20240627	19730	5.42	20240805	27900	-25.45	20230828	19710	5.53	20231006	0.37	N	284740	100	22 억		1609875	N	N	64	N	00	N
80	20240819	101027	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	-200	5	-0.96	69983100	3370	8.28	21000	21050	20650	27150	14650	20900	20766.50	7.17	0	-874	21166	21032	20866	20732	20566	20950	20650	22	6250	100	15040	50	1	22437330	4645	4.15	0.58	12	0.02	4990.00	35987.00	27900	20230828	-25.81	19710	20231006	5.02	24400	-15.16	20240627	19730	4.92	20240805	27900	-25.81	20230828	19710	5.02	20231006	0.37	N	284740	100	22 억		1609875	N	N	64	N	00	N
81	20240819	091027	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	-150	5	-0.72	29398400	1414	3.48	21000	21050	20650	27150	14650	20900	20790.95	7.17	0	-369	21166	21032	20866	20732	20566	20950	20650	22	6250	100	15040	50	1	22437330	4656	4.16	0.58	12	0.01	4990.00	35987.00	27900	20230828	-25.63	19710	20231006	5.28	24400	-14.96	20240627	19730	5.17	20240805	27900	-25.63	20230828	19710	5.28	20231006	0.37	N	284740	100	22 억		1609875	N	N	64	N	00	N
82	20240816	161019	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20900	-50	5	-0.24	847328250	40679	397.02	20950	21000	20700	27200	14700	20950	20829.61	7.26	0	-18344	21283	21116	20933	20766	20583	21025	20675	22	6250	100	15080	50	1	22437330	4689	4.19	0.58	12	0.18	4990.00	35987.00	27900	20230828	-25.09	19710	20231006	6.04	24400	-14.34	20240627	19730	5.93	20240805	27900	-25.09	20230828	19710	6.04	20231006	0.38	N	284740	100	22 억		1629681	N	N	64	N	00	N
83	20240816	151024	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20900	-50	5	-0.24	825539450	39636	386.84	20950	21000	20700	27200	14700	20950	20828.02	7.26	0	-18013	21283	21116	20933	20766	20583	21025	20675	22	6250	100	15080	50	1	22437330	4689	4.19	0.58	12	0.18	4990.00	35987.00	27900	20230828	-25.09	19710	20231006	6.04	24400	-14.34	20240627	19730	5.93	20240805	27900	-25.09	20230828	19710	6.04	20231006	0.38	N	284740	100	22 억		1629681	N	N	3	N	00	N
84	20240816	141027	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-150	5	-0.72	753213850	36157	352.89	20950	21000	20700	27200	14700	20950	20831.76	7.26	0	-16874	21283	21116	20933	20766	20583	21025	20675	22	6250	100	15080	50	1	22437330	4667	4.17	0.58	12	0.16	4990.00	35987.00	27900	20230828	-25.45	19710	20231006	5.53	24400	-14.75	20240627	19730	5.42	20240805	27900	-25.45	20230828	19710	5.53	20231006	0.38	N	284740	100	22 억		1629681	N	N	3	N	00	N
85	20240816	131029	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	-100	5	-0.48	686255100	32939	321.48	20950	21000	20700	27200	14700	20950	20834.12	7.26	0	-15709	21283	21116	20933	20766	20583	21025	20675	22	6250	100	15080	50	1	22437330	4678	4.18	0.58	12	0.15	4990.00	35987.00	27900	20230828	-25.27	19710	20231006	5.78	24400	-14.55	20240627	19730	5.68	20240805	27900	-25.27	20230828	19710	5.78	20231006	0.38	N	284740	100	22 억		1629681	N	N	3	N	00	N
86	20240816	121022	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-150	5	-0.72	588600100	28255	275.77	20950	21000	20700	27200	14700	20950	20831.71	7.26	0	-14092	21283	21116	20933	20766	20583	21025	20675	22	6250	100	15080	50	1	22437330	4667	4.17	0.58	12	0.13	4990.00	35987.00	27900	20230828	-25.45	19710	20231006	5.53	24400	-14.75	20240627	19730	5.42	20240805	27900	-25.45	20230828	19710	5.53	20231006	0.38	N	284740	100	22 억		1629681	N	N	3	N	00	N
87	20240816	111027	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-150	5	-0.72	485348900	23303	227.44	20950	21000	20700	27200	14700	20950	20827.74	7.26	0	-12540	21283	21116	20933	20766	20583	21025	20675	22	6250	100	15080	50	1	22437330	4667	4.17	0.58	12	0.10	4990.00	35987.00	27900	20230828	-25.45	19710	20231006	5.53	24400	-14.75	20240627	19730	5.42	20240805	27900	-25.45	20230828	19710	5.53	20231006	0.38	N	284740	100	22 억		1629681	N	N	3	N	00	N
88	20240816	101023	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-150	5	-0.72	391668350	18796	183.45	20950	21000	20700	27200	14700	20950	20837.86	7.26	0	-10380	21283	21116	20933	20766	20583	21025	20675	22	6250	100	15080	50	1	22437330	4667	4.17	0.58	12	0.08	4990.00	35987.00	27900	20230828	-25.45	19710	20231006	5.53	24400	-14.75	20240627	19730	5.42	20240805	27900	-25.45	20230828	19710	5.53	20231006	0.38	N	284740	100	22 억		1629681	N	N	3	N	00	N
89	20240816	091025	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20900	-50	5	-0.24	153197450	7321	71.45	20950	21000	20850	27200	14700	20950	20925.75	7.26	0	-1721	21283	21116	20933	20766	20583	21025	20675	22	6250	100	15080	50	1	22437330	4689	4.19	0.58	12	0.03	4990.00	35987.00	27900	20230828	-25.09	19710	20231006	6.04	24400	-14.34	20240627	19730	5.93	20240805	27900	-25.09	20230828	19710	6.04	20231006	0.38	N	284740	100	22 억		1629681	N	N	3	N	00	N
90	20240814	161025	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	50	2	0.24	213733950	10236	73.60	21050	21100	20750	27150	14650	20900	20880.61	7.27	0	366	21566	21232	20966	20632	20366	21100	20500	22	6250	100	15040	50	1	22437330	4701	4.20	0.58	12	0.05	4990.00	35987.00	27900	20230828	-24.91	19710	20231006	6.29	24400	-14.14	20240627	19730	6.18	20240805	27900	-24.91	20230828	19710	6.29	20231006	0.38	N	284740	100	22 억		1630481	N	N	3	N	00	N
91	20240814	151026	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	50	2	0.24	207566050	9942	71.49	21050	21100	20750	27150	14650	20900	20877.70	7.27	0	474	21566	21232	20966	20632	20366	21100	20500	22	6250	100	15040	50	1	22437330	4701	4.20	0.58	12	0.04	4990.00	35987.00	27900	20230828	-24.91	19710	20231006	6.29	24400	-14.14	20240627	19730	6.18	20240805	27900	-24.91	20230828	19710	6.29	20231006	0.38	N	284740	100	22 억		1630481	N	N	9	N	00	N
92	20240814	141031	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20900	0	3	0.00	168696550	8085	58.14	21050	21100	20750	27150	14650	20900	20865.37	7.27	0	801	21566	21232	20966	20632	20366	21100	20500	22	6250	100	15040	50	1	22437330	4689	4.19	0.58	12	0.04	4990.00	35987.00	27900	20230828	-25.09	19710	20231006	6.04	24400	-14.34	20240627	19730	5.93	20240805	27900	-25.09	20230828	19710	6.04	20231006	0.38	N	284740	100	22 억		1630481	N	N	9	N	00	N
93	20240814	131029	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	50	2	0.24	151831650	7278	52.33	21050	21100	20750	27150	14650	20900	20861.73	7.27	0	1157	21566	21232	20966	20632	20366	21100	20500	22	6250	100	15040	50	1	22437330	4701	4.20	0.58	12	0.03	4990.00	35987.00	27900	20230828	-24.91	19710	20231006	6.29	24400	-14.14	20240627	19730	6.18	20240805	27900	-24.91	20230828	19710	6.29	20231006	0.38	N	284740	100	22 억		1630481	N	N	9	N	00	N
94	20240814	121023	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20900	0	3	0.00	145953900	6997	50.31	21050	21100	20750	27150	14650	20900	20859.50	7.27	0	1147	21566	21232	20966	20632	20366	21100	20500	22	6250	100	15040	50	1	22437330	4689	4.19	0.58	12	0.03	4990.00	35987.00	27900	20230828	-25.09	19710	20231006	6.04	24400	-14.34	20240627	19730	5.93	20240805	27900	-25.09	20230828	19710	6.04	20231006	0.38	N	284740	100	22 억		1630481	N	N	9	N	00	N
95	20240814	111018	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	-50	5	-0.24	93600700	4487	32.26	21050	21100	20750	27150	14650	20900	20860.42	7.27	0	508	21566	21232	20966	20632	20366	21100	20500	22	6250	100	15040	50	1	22437330	4678	4.18	0.58	12	0.02	4990.00	35987.00	27900	20230828	-25.27	19710	20231006	5.78	24400	-14.55	20240627	19730	5.68	20240805	27900	-25.27	20230828	19710	5.78	20231006	0.38	N	284740	100	22 억		1630481	N	N	9	N	00	N
96	20240814	101015	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	-50	5	-0.24	66856500	3204	23.04	21050	21100	20750	27150	14650	20900	20866.57	7.27	0	511	21566	21232	20966	20632	20366	21100	20500	22	6250	100	15040	50	1	22437330	4678	4.18	0.58	12	0.01	4990.00	35987.00	27900	20230828	-25.27	19710	20231006	5.78	24400	-14.55	20240627	19730	5.68	20240805	27900	-25.27	20230828	19710	5.78	20231006	0.38	N	284740	100	22 억		1630481	N	N	9	N	00	N
97	20240814	091050	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	100	2	0.48	13414150	640	4.60	21050	21100	20900	27150	14650	20900	20959.61	7.27	0	225	21566	21232	20966	20632	20366	21100	20500	22	6250	100	15040	50	1	22437330	4712	4.21	0.58	12	0.00	4990.00	35987.00	27900	20230828	-24.73	19710	20231006	6.54	24400	-13.93	20240627	19730	6.44	20240805	27900	-24.73	20230828	19710	6.54	20231006	0.38	N	284740	100	22 억		1630481	N	N	9	N	00	N
98	20240813	161009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20900	-350	5	-1.65	290954700	13907	100.10	21250	21300	20700	27600	14900	21250	20921.46	7.27	0	-1206	21616	21432	21116	20932	20616	21525	21025	22	6350	100	15300	50	1	22437330	4689	4.19	0.58	12	0.06	4990.00	35987.00	27900	20230828	-25.09	19710	20231006	6.04	24400	-14.34	20240627	19730	5.93	20240805	27900	-25.09	20230828	19710	6.04	20231006	0.40	N	284740	100	22 억		1632070	N	N	9	N	00	N
99	20240813	151016	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	-400	5	-1.88	287509800	13742	98.91	21250	21300	20700	27600	14900	21250	20921.98	7.27	0	-1171	21616	21432	21116	20932	20616	21525	21025	22	6350	100	15300	50	1	22437330	4678	4.18	0.58	12	0.06	4990.00	35987.00	27900	20230828	-25.27	19710	20231006	5.78	24400	-14.55	20240627	19730	5.68	20240805	27900	-25.27	20230828	19710	5.78	20231006	0.40	N	284740	100	22 억		1632070	N	N	0	N	00	N
100	20240813	141015	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	-400	5	-1.88	265773550	12701	91.42	21250	21300	20700	27600	14900	21250	20925.40	7.27	0	-831	21616	21432	21116	20932	20616	21525	21025	22	6350	100	15300	50	1	22437330	4678	4.18	0.58	12	0.06	4990.00	35987.00	27900	20230828	-25.27	19710	20231006	5.78	24400	-14.55	20240627	19730	5.68	20240805	27900	-25.27	20230828	19710	5.78	20231006	0.40	N	284740	100	22 억		1632070	N	N	0	N	00	N
101	20240813	131015	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	-300	5	-1.41	233222500	11141	80.19	21250	21300	20700	27600	14900	21250	20933.71	7.27	0	-965	21616	21432	21116	20932	20616	21525	21025	22	6350	100	15300	50	1	22437330	4701	4.20	0.58	12	0.05	4990.00	35987.00	27900	20230828	-24.91	19710	20231006	6.29	24400	-14.14	20240627	19730	6.18	20240805	27900	-24.91	20230828	19710	6.29	20231006	0.40	N	284740	100	22 억		1632070	N	N	0	N	00	N
102	20240813	121010	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	-400	5	-1.88	207681550	9917	71.38	21250	21300	20700	27600	14900	21250	20941.97	7.27	0	-693	21616	21432	21116	20932	20616	21525	21025	22	6350	100	15300	50	1	22437330	4678	4.18	0.58	12	0.04	4990.00	35987.00	27900	20230828	-25.27	19710	20231006	5.78	24400	-14.55	20240627	19730	5.68	20240805	27900	-25.27	20230828	19710	5.78	20231006	0.40	N	284740	100	22 억		1632070	N	N	0	N	00	N
103	20240813	111008	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	-250	5	-1.18	102712450	4868	35.04	21250	21300	20900	27600	14900	21250	21099.52	7.27	0	-959	21616	21432	21116	20932	20616	21525	21025	22	6350	100	15300	50	1	22437330	4712	4.21	0.58	12	0.02	4990.00	35987.00	27900	20230828	-24.73	19710	20231006	6.54	24400	-13.93	20240627	19730	6.44	20240805	27900	-24.73	20230828	19710	6.54	20231006	0.40	N	284740	100	22 억		1632070	N	N	0	N	00	N
104	20240813	101008	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	-200	5	-0.94	78048350	3691	26.57	21250	21300	20950	27600	14900	21250	21145.58	7.27	0	-836	21616	21432	21116	20932	20616	21525	21025	22	6350	100	15300	50	1	22437330	4723	4.22	0.58	12	0.02	4990.00	35987.00	27900	20230828	-24.55	19710	20231006	6.80	24400	-13.73	20240627	19730	6.69	20240805	27900	-24.55	20230828	19710	6.80	20231006	0.40	N	284740	100	22 억		1632070	N	N	0	N	00	N
105	20240813	091014	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21200	-50	5	-0.24	20210900	953	6.86	21250	21300	21100	27600	14900	21250	21207.66	7.27	0	243	21616	21432	21116	20932	20616	21525	21025	22	6350	100	15300	50	1	22437330	4757	4.25	0.59	12	0.00	4990.00	35987.00	27900	20230828	-24.01	19710	20231006	7.56	24400	-13.11	20240627	19730	7.45	20240805	27900	-24.01	20230828	19710	7.56	20231006	0.40	N	284740	100	22 억		1632070	N	N	0	N	00	N
106	20240812	160959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	550	2	2.66	292434700	13878	84.68	20800	21300	20800	26900	14500	20700	21071.82	7.27	0	443	21433	21066	20833	20466	20233	20950	20350	22	6200	100	14900	50	1	22437330	4768	4.26	0.59	12	0.06	4990.00	35987.00	27900	20230828	-23.84	19710	20231006	7.81	24400	-12.91	20240627	19730	7.70	20240805	27900	-23.84	20230828	19710	7.81	20231006	0.39	N	284740	100	22 억		1631377	N	N	0	N	00	N
107	20240812	151003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	450	2	2.17	278236400	13208	80.59	20800	21300	20800	26900	14500	20700	21065.75	7.27	0	678	21433	21066	20833	20466	20233	20950	20350	22	6200	100	14900	50	1	22437330	4745	4.24	0.59	12	0.06	4990.00	35987.00	27900	20230828	-24.19	19710	20231006	7.31	24400	-13.32	20240627	19730	7.20	20240805	27900	-24.19	20230828	19710	7.31	20231006	0.39	N	284740	100	22 억		1631377	N	N	0	N	00	N
108	20240812	141002	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	600	2	2.90	255879300	12155	74.17	20800	21300	20800	26900	14500	20700	21051.36	7.27	0	769	21433	21066	20833	20466	20233	20950	20350	22	6200	100	14900	50	1	22437330	4779	4.27	0.59	12	0.05	4990.00	35987.00	27900	20230828	-23.66	19710	20231006	8.07	24400	-12.70	20240627	19730	7.96	20240805	27900	-23.66	20230828	19710	8.07	20231006	0.39	N	284740	100	22 억		1631377	N	N	0	N	00	N
109	20240812	130958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	450	2	2.17	223476150	10626	64.84	20800	21250	20800	26900	14500	20700	21031.07	7.27	0	952	21433	21066	20833	20466	20233	20950	20350	22	6200	100	14900	50	1	22437330	4745	4.24	0.59	12	0.05	4990.00	35987.00	27900	20230828	-24.19	19710	20231006	7.31	24400	-13.32	20240627	19730	7.20	20240805	27900	-24.19	20230828	19710	7.31	20231006	0.39	N	284740	100	22 억		1631377	N	N	0	N	00	N
110	20240812	120959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	250	2	1.21	137824350	6566	40.06	20800	21200	20800	26900	14500	20700	20990.61	7.27	0	-258	21433	21066	20833	20466	20233	20950	20350	22	6200	100	14900	50	1	22437330	4701	4.20	0.58	12	0.03	4990.00	35987.00	27900	20230828	-24.91	19710	20231006	6.29	24400	-14.14	20240627	19730	6.18	20240805	27900	-24.91	20230828	19710	6.29	20231006	0.39	N	284740	100	22 억		1631377	N	N	0	N	00	N
111	20240812	111002	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	100	2	0.48	105980500	5047	30.80	20800	21200	20800	26900	14500	20700	20998.71	7.27	0	-297	21433	21066	20833	20466	20233	20950	20350	22	6200	100	14900	50	1	22437330	4667	4.17	0.58	12	0.02	4990.00	35987.00	27900	20230828	-25.45	19710	20231006	5.53	24400	-14.75	20240627	19730	5.42	20240805	27900	-25.45	20230828	19710	5.53	20231006	0.39	N	284740	100	22 억		1631377	N	N	0	N	00	N
112	20240812	100950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	350	2	1.69	84398600	4016	24.50	20800	21200	20800	26900	14500	20700	21015.59	7.27	0	399	21433	21066	20833	20466	20233	20950	20350	22	6200	100	14900	50	1	22437330	4723	4.22	0.58	12	0.02	4990.00	35987.00	27900	20230828	-24.55	19710	20231006	6.80	24400	-13.73	20240627	19730	6.69	20240805	27900	-24.55	20230828	19710	6.80	20231006	0.39	N	284740	100	22 억		1631377	N	N	0	N	00	N
113	20240812	090950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20900	200	2	0.97	23463200	1125	6.86	20800	20950	20800	26900	14500	20700	20856.18	7.27	0	603	21433	21066	20833	20466	20233	20950	20350	22	6200	100	14900	50	1	22437330	4689	4.19	0.58	12	0.01	4990.00	35987.00	27900	20230828	-25.09	19710	20231006	6.04	24400	-14.34	20240627	19730	5.93	20240805	27900	-25.09	20230828	19710	6.04	20231006	0.39	N	284740	100	22 억		1631377	N	N	0	N	00	N
114	20240809	160946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	-150	5	-0.72	339501550	16242	74.03	20750	21200	20600	27100	14600	20850	20902.71	7.29	0	-4247	21450	21150	20700	20400	19950	21300	20550	22	6250	100	15010	50	1	22437330	4645	4.15	0.58	12	0.07	4990.00	35987.00	27900	20230828	-25.81	19710	20231006	5.02	24400	-15.16	20240627	19730	4.92	20240805	27900	-25.81	20230828	19710	5.02	20231006	0.38	N	284740	100	22 억		1635019	N	N	0	N	00	N
115	20240809	151007	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-50	5	-0.24	289154100	13810	62.94	20750	21200	20750	27100	14600	20850	20938.02	7.29	0	-3802	21450	21150	20700	20400	19950	21300	20550	22	6250	100	15010	50	1	22437330	4667	4.17	0.58	12	0.06	4990.00	35987.00	27900	20230828	-25.45	19710	20231006	5.53	24400	-14.75	20240627	19730	5.42	20240805	27900	-25.45	20230828	19710	5.53	20231006	0.38	N	284740	100	22 억		1635019	N	N	0	N	00	N
116	20240809	141013	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	0	3	0.00	249001350	11880	54.15	20750	21200	20750	27100	14600	20850	20959.71	7.29	0	-2786	21450	21150	20700	20400	19950	21300	20550	22	6250	100	15010	50	1	22437330	4678	4.18	0.58	12	0.05	4990.00	35987.00	27900	20230828	-25.27	19710	20231006	5.78	24400	-14.55	20240627	19730	5.68	20240805	27900	-25.27	20230828	19710	5.78	20231006	0.38	N	284740	100	22 억		1635019	N	N	0	N	00	N
117	20240809	131004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	0	3	0.00	178744500	8517	38.82	20750	21200	20750	27100	14600	20850	20986.79	7.29	0	-2238	21450	21150	20700	20400	19950	21300	20550	22	6250	100	15010	50	1	22437330	4678	4.18	0.58	12	0.04	4990.00	35987.00	27900	20230828	-25.27	19710	20231006	5.78	24400	-14.55	20240627	19730	5.68	20240805	27900	-25.27	20230828	19710	5.78	20231006	0.38	N	284740	100	22 억		1635019	N	N	0	N	00	N
118	20240809	121004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	100	2	0.48	119771900	5699	25.98	20750	21200	20750	27100	14600	20850	21016.30	7.29	0	-1381	21450	21150	20700	20400	19950	21300	20550	22	6250	100	15010	50	1	22437330	4701	4.20	0.58	12	0.03	4990.00	35987.00	27900	20230828	-24.91	19710	20231006	6.29	24400	-14.14	20240627	19730	6.18	20240805	27900	-24.91	20230828	19710	6.29	20231006	0.38	N	284740	100	22 억		1635019	N	N	0	N	00	N
119	20240809	110956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	150	2	0.72	105603400	5024	22.90	20750	21200	20750	27100	14600	20850	21019.79	7.29	0	-1066	21450	21150	20700	20400	19950	21300	20550	22	6250	100	15010	50	1	22437330	4712	4.21	0.58	12	0.02	4990.00	35987.00	27900	20230828	-24.73	19710	20231006	6.54	24400	-13.93	20240627	19730	6.44	20240805	27900	-24.73	20230828	19710	6.54	20231006	0.38	N	284740	100	22 억		1635019	N	N	0	N	00	N
120	20240809	101004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21100	250	2	1.20	63013850	2995	13.65	20750	21200	20750	27100	14600	20850	21039.68	7.29	0	-9	21450	21150	20700	20400	19950	21300	20550	22	6250	100	15010	50	1	22437330	4734	4.23	0.59	12	0.01	4990.00	35987.00	27900	20230828	-24.37	19710	20231006	7.05	24400	-13.52	20240627	19730	6.94	20240805	27900	-24.37	20230828	19710	7.05	20231006	0.38	N	284740	100	22 억		1635019	N	N	0	N	00	N
121	20240809	091000	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	100	2	0.48	9014050	432	1.97	20750	21050	20750	27100	14600	20850	20865.86	7.29	0	62	21450	21150	20700	20400	19950	21300	20550	22	6250	100	15010	50	1	22437330	4701	4.20	0.58	12	0.00	4990.00	35987.00	27900	20230828	-24.91	19710	20231006	6.29	24400	-14.14	20240627	19730	6.18	20240805	27900	-24.91	20230828	19710	6.29	20231006	0.38	N	284740	100	22 억		1635019	N	N	0	N	00	N
122	20240808	160941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	250	2	1.21	455684650	21939	93.91	20500	21000	20250	26750	14450	20600	20770.53	7.31	0	5673	21166	20882	20566	20282	19966	21025	20425	22	6150	100	14830	50	1	22437330	4678	4.18	0.58	12	0.10	4990.00	35987.00	27900	20230828	-25.27	19710	20231006	5.78	24400	-14.55	20240627	19730	5.68	20240805	27900	-25.27	20230828	19710	5.78	20231006	0.38	N	284740	100	22 억		1639533	N	N	0	N	00	N
123	20240808	150956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	250	2	1.21	435985150	20995	89.87	20500	21000	20250	26750	14450	20600	20766.14	7.31	0	5645	21166	20882	20566	20282	19966	21025	20425	22	6150	100	14830	50	1	22437330	4678	4.18	0.58	12	0.09	4990.00	35987.00	27900	20230828	-25.27	19710	20231006	5.78	24400	-14.55	20240627	19730	5.68	20240805	27900	-25.27	20230828	19710	5.78	20231006	0.38	N	284740	100	22 억		1639533	N	N	0	N	00	N
124	20240808	140956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	350	2	1.70	335096400	16172	69.22	20500	21000	20250	26750	14450	20600	20720.78	7.31	0	4700	21166	20882	20566	20282	19966	21025	20425	22	6150	100	14830	50	1	22437330	4701	4.20	0.58	12	0.07	4990.00	35987.00	27900	20230828	-24.91	19710	20231006	6.29	24400	-14.14	20240627	19730	6.18	20240805	27900	-24.91	20230828	19710	6.29	20231006	0.38	N	284740	100	22 억		1639533	N	N	0	N	00	N
125	20240808	130954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	250	2	1.21	261402200	12637	54.09	20500	21000	20250	26750	14450	20600	20685.46	7.31	0	3595	21166	20882	20566	20282	19966	21025	20425	22	6150	100	14830	50	1	22437330	4678	4.18	0.58	12	0.06	4990.00	35987.00	27900	20230828	-25.27	19710	20231006	5.78	24400	-14.55	20240627	19730	5.68	20240805	27900	-25.27	20230828	19710	5.78	20231006	0.38	N	284740	100	22 억		1639533	N	N	0	N	00	N
126	20240808	120958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	350	2	1.70	205866200	9989	42.76	20500	21000	20250	26750	14450	20600	20609.29	7.31	0	2798	21166	20882	20566	20282	19966	21025	20425	22	6150	100	14830	50	1	22437330	4701	4.20	0.58	12	0.04	4990.00	35987.00	27900	20230828	-24.91	19710	20231006	6.29	24400	-14.14	20240627	19730	6.18	20240805	27900	-24.91	20230828	19710	6.29	20231006	0.38	N	284740	100	22 억		1639533	N	N	0	N	00	N
127	20240808	110953	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	200	2	0.97	137215250	6706	28.70	20500	20800	20250	26750	14450	20600	20461.56	7.31	0	1818	21166	20882	20566	20282	19966	21025	20425	22	6150	100	14830	50	1	22437330	4667	4.17	0.58	12	0.03	4990.00	35987.00	27900	20230828	-25.45	19710	20231006	5.53	24400	-14.75	20240627	19730	5.42	20240805	27900	-25.45	20230828	19710	5.53	20231006	0.38	N	284740	100	22 억		1639533	N	N	0	N	00	N
128	20240808	100949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20400	-200	5	-0.97	85607900	4196	17.96	20500	20550	20250	26750	14450	20600	20402.26	7.31	0	668	21166	20882	20566	20282	19966	21025	20425	22	6150	100	14830	50	1	22437330	4577	4.09	0.57	12	0.02	4990.00	35987.00	27900	20230828	-26.88	19710	20231006	3.50	24400	-16.39	20240627	19730	3.40	20240805	27900	-26.88	20230828	19710	3.50	20231006	0.38	N	284740	100	22 억		1639533	N	N	0	N	00	N
129	20240808	090945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	-150	5	-0.73	25403450	1244	5.32	20500	20500	20350	26750	14450	20600	20420.78	7.31	0	317	21166	20882	20566	20282	19966	21025	20425	22	6150	100	14830	50	1	22437330	4588	4.10	0.57	12	0.01	4990.00	35987.00	27900	20230828	-26.70	19710	20231006	3.75	24400	-16.19	20240627	19730	3.65	20240805	27900	-26.70	20230828	19710	3.75	20231006	0.38	N	284740	100	22 억		1639533	N	N	0	N	00	N
130	20240807	160931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	50	2	0.24	481106450	23281	63.44	20250	20850	20250	26700	14400	20550	20665.41	7.31	0	-2610	21336	20942	20356	19962	19376	21140	20160	22	6150	100	14790	50	1	22437330	4622	4.13	0.57	12	0.10	4990.00	35987.00	27900	20230828	-26.16	19710	20231006	4.52	24400	-15.57	20240627	19730	4.41	20240805	27900	-26.16	20230828	19710	4.52	20231006	0.41	N	284740	100	22 억		1640717	N	N	7	N	00	N
131	20240807	150943	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	50	2	0.24	441574400	21363	58.21	20250	20850	20250	26700	14400	20550	20670.30	7.31	0	-2031	21336	20942	20356	19962	19376	21140	20160	22	6150	100	14790	50	1	22437330	4622	4.13	0.57	12	0.10	4990.00	35987.00	27900	20230828	-26.16	19710	20231006	4.52	24400	-15.57	20240627	19730	4.41	20240805	27900	-26.16	20230828	19710	4.52	20231006	0.41	N	284740	100	22 억		1640717	N	N	7	N	00	N
132	20240807	140949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	150	2	0.73	364756050	17642	48.07	20250	20850	20250	26700	14400	20550	20675.74	7.31	0	-1814	21336	20942	20356	19962	19376	21140	20160	22	6150	100	14790	50	1	22437330	4645	4.15	0.58	12	0.08	4990.00	35987.00	27900	20230828	-25.81	19710	20231006	5.02	24400	-15.16	20240627	19730	4.92	20240805	27900	-25.81	20230828	19710	5.02	20231006	0.41	N	284740	100	22 억		1640717	N	N	7	N	00	N
133	20240807	130944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	150	2	0.73	328977150	15911	43.36	20250	20850	20250	26700	14400	20550	20676.42	7.31	0	-1123	21336	20942	20356	19962	19376	21140	20160	22	6150	100	14790	50	1	22437330	4645	4.15	0.58	12	0.07	4990.00	35987.00	27900	20230828	-25.81	19710	20231006	5.02	24400	-15.16	20240627	19730	4.92	20240805	27900	-25.81	20230828	19710	5.02	20231006	0.41	N	284740	100	22 억		1640717	N	N	7	N	00	N
134	20240807	120945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	200	2	0.97	295617200	14299	38.96	20250	20850	20250	26700	14400	20550	20674.35	7.31	0	-551	21336	20942	20356	19962	19376	21140	20160	22	6150	100	14790	50	1	22437330	4656	4.16	0.58	12	0.06	4990.00	35987.00	27900	20230828	-25.63	19710	20231006	5.28	24400	-14.96	20240627	19730	5.17	20240805	27900	-25.63	20230828	19710	5.28	20231006	0.41	N	284740	100	22 억		1640717	N	N	7	N	00	N
135	20240807	110944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	200	2	0.97	242922350	11760	32.04	20250	20850	20250	26700	14400	20550	20657.05	7.31	0	524	21336	20942	20356	19962	19376	21140	20160	22	6150	100	14790	50	1	22437330	4656	4.16	0.58	12	0.05	4990.00	35987.00	27900	20230828	-25.63	19710	20231006	5.28	24400	-14.96	20240627	19730	5.17	20240805	27900	-25.63	20230828	19710	5.28	20231006	0.41	N	284740	100	22 억		1640717	N	N	7	N	00	N
136	20240807	100937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	100	2	0.49	171532250	8322	22.68	20250	20800	20250	26700	14400	20550	20612.22	7.31	0	1071	21336	20942	20356	19962	19376	21140	20160	22	6150	100	14790	50	1	22437330	4633	4.14	0.57	12	0.04	4990.00	35987.00	27900	20230828	-25.99	19710	20231006	4.77	24400	-15.37	20240627	19730	4.66	20240805	27900	-25.99	20230828	19710	4.77	20231006	0.41	N	284740	100	22 억		1640717	N	N	7	N	00	N
137	20240807	091006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-50	5	-0.24	21158550	1033	2.81	20250	20700	20250	26700	14400	20550	20479.70	7.31	0	-56	21336	20942	20356	19962	19376	21140	20160	22	6150	100	14790	50	1	22437330	4600	4.11	0.57	12	0.00	4990.00	35987.00	27900	20230828	-26.52	19710	20231006	4.01	24400	-15.98	20240627	19730	3.90	20240805	27900	-26.52	20230828	19710	4.01	20231006	0.41	N	284740	100	22 억		1640717	N	N	7	N	00	N
138	20240806	160926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	560	2	2.80	747252120	36649	49.72	19770	20750	19770	25950	14000	19990	20389.43	7.34	0	-7793	22043	21016	20373	19346	18703	20695	19025	22	5960	100	14390	50	1	22437330	4611	4.12	0.57	12	0.16	4990.00	35987.00	27900	20230828	-26.34	19710	20231006	4.26	24400	-15.78	20240627	19730	4.16	20240805	27900	-26.34	20230828	19710	4.26	20231006	0.40	N	284740	100	22 억		1646555	N	N	7	N	00	N
139	20240806	150939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	710	2	3.55	689694470	33856	45.93	19770	20750	19770	25950	14000	19990	20371.41	7.34	0	-5946	22043	21016	20373	19346	18703	20695	19025	22	5960	100	14390	50	1	22437330	4645	4.15	0.58	12	0.15	4990.00	35987.00	27900	20230828	-25.81	19710	20231006	5.02	24400	-15.16	20240627	19730	4.92	20240805	27900	-25.81	20230828	19710	5.02	20231006	0.40	N	284740	100	22 억		1646555	N	N	2	N	00	N
140	20240806	140935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20400	410	2	2.05	589863170	29009	39.35	19770	20750	19770	25950	14000	19990	20333.80	7.34	0	-4294	22043	21016	20373	19346	18703	20695	19025	22	5960	100	14390	50	1	22437330	4577	4.09	0.57	12	0.13	4990.00	35987.00	27900	20230828	-26.88	19710	20231006	3.50	24400	-16.39	20240627	19730	3.40	20240805	27900	-26.88	20230828	19710	3.50	20231006	0.40	N	284740	100	22 억		1646555	N	N	2	N	00	N
141	20240806	130939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	710	2	3.55	503277820	24801	33.65	19770	20750	19770	25950	14000	19990	20292.64	7.34	0	-2563	22043	21016	20373	19346	18703	20695	19025	22	5960	100	14390	50	1	22437330	4645	4.15	0.58	12	0.11	4990.00	35987.00	27900	20230828	-25.81	19710	20231006	5.02	24400	-15.16	20240627	19730	4.92	20240805	27900	-25.81	20230828	19710	5.02	20231006	0.40	N	284740	100	22 억		1646555	N	N	2	N	00	N
142	20240806	120941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	460	2	2.30	440385120	21750	29.51	19770	20600	19770	25950	14000	19990	20247.59	7.34	0	-1903	22043	21016	20373	19346	18703	20695	19025	22	5960	100	14390	50	1	22437330	4588	4.10	0.57	12	0.10	4990.00	35987.00	27900	20230828	-26.70	19710	20231006	3.75	24400	-16.19	20240627	19730	3.65	20240805	27900	-26.70	20230828	19710	3.75	20231006	0.40	N	284740	100	22 억		1646555	N	N	2	N	00	N
143	20240806	110928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	310	2	1.55	401724870	19850	26.93	19770	20600	19770	25950	14000	19990	20238.03	7.34	0	-1232	22043	21016	20373	19346	18703	20695	19025	22	5960	100	14390	50	1	22437330	4555	4.07	0.56	12	0.09	4990.00	35987.00	27900	20230828	-27.24	19710	20231006	2.99	24400	-16.80	20240627	19730	2.89	20240805	27900	-27.24	20230828	19710	2.99	20231006	0.40	N	284740	100	22 억		1646555	N	N	2	N	00	N
144	20240806	100928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	560	2	2.80	282451270	14007	19.00	19770	20600	19770	25950	14000	19990	20165.01	7.34	0	738	22043	21016	20373	19346	18703	20695	19025	22	5960	100	14390	50	1	22437330	4611	4.12	0.57	12	0.06	4990.00	35987.00	27900	20230828	-26.34	19710	20231006	4.26	24400	-15.78	20240627	19730	4.16	20240805	27900	-26.34	20230828	19710	4.26	20231006	0.40	N	284740	100	22 억		1646555	N	N	2	N	00	N
145	20240806	090935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	160	2	0.80	149864870	7508	10.19	19770	20450	19770	25950	14000	19990	19960.69	7.34	0	1052	22043	21016	20373	19346	18703	20695	19025	22	5960	100	14390	50	1	22437330	4521	4.04	0.56	12	0.03	4990.00	35987.00	27900	20230828	-27.78	19710	20231006	2.23	24400	-17.42	20240627	19730	2.13	20240805	27900	-27.78	20230828	19710	2.23	20231006	0.40	N	284740	100	22 억		1646555	N	N	2	N	00	N
146	20240805	160915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19990	-1510	5	-7.02	1505522150	73558	292.38	21400	21400	19730	27950	15050	21500	20467.21	7.37	0	-19219	22433	21966	21683	21216	20933	21825	21075	22	6450	100	15480	10	1	22437330	4485	4.01	0.56	12	0.33	4990.00	35987.00	27900	20230828	-28.35	19710	20231006	1.42	24400	-18.07	20240627	19730	1.32	20240805	27900	-28.35	20230828	19710	1.42	20231006	0.40	N	284740	100	22 억		1654640	N	N	2	N	00	N
147	20240805	150931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19970	-1530	5	-7.12	1427731300	69658	276.88	21400	21400	19730	27950	15050	21500	20496.30	7.37	0	-17827	22433	21966	21683	21216	20933	21825	21075	22	6450	100	15480	10	1	22437330	4481	4.00	0.55	12	0.31	4990.00	35987.00	27900	20230828	-28.42	19710	20231006	1.32	24400	-18.16	20240627	19730	1.22	20240805	27900	-28.42	20230828	19710	1.32	20231006	0.40	N	284740	100	22 억		1654640	N	N	6	N	00	N
148	20240805	140932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	-1250	5	-5.81	1189800600	57759	229.59	21400	21400	20200	27950	15050	21500	20599.40	7.37	0	-12493	22433	21966	21683	21216	20933	21825	21075	22	6450	100	15480	50	1	22437330	4544	4.06	0.56	12	0.26	4990.00	35987.00	27900	20230828	-27.42	19710	20231006	2.74	24400	-17.01	20240627	19750	2.53	20240305	27900	-27.42	20230828	19710	2.74	20231006	0.40	N	284740	100	22 억		1654640	N	N	6	N	00	N
149	20240805	130931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-1000	5	-4.65	1025667500	49686	197.50	21400	21400	20350	27950	15050	21500	20642.99	7.37	0	-7895	22433	21966	21683	21216	20933	21825	21075	22	6450	100	15480	50	1	22437330	4600	4.11	0.57	12	0.22	4990.00	35987.00	27900	20230828	-26.52	19710	20231006	4.01	24400	-15.98	20240627	19750	3.80	20240305	27900	-26.52	20230828	19710	4.01	20231006	0.40	N	284740	100	22 억		1654640	N	N	6	N	00	N
150	20240805	120926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-1000	5	-4.65	905102900	43805	174.12	21400	21400	20350	27950	15050	21500	20662.09	7.37	0	-5809	22433	21966	21683	21216	20933	21825	21075	22	6450	100	15480	50	1	22437330	4600	4.11	0.57	12	0.20	4990.00	35987.00	27900	20230828	-26.52	19710	20231006	4.01	24400	-15.98	20240627	19750	3.80	20240305	27900	-26.52	20230828	19710	4.01	20231006	0.40	N	284740	100	22 억		1654640	N	N	6	N	00	N
151	20240805	110924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-1000	5	-4.65	732787300	35416	140.77	21400	21400	20350	27950	15050	21500	20690.85	7.37	0	-5188	22433	21966	21683	21216	20933	21825	21075	22	6450	100	15480	50	1	22437330	4600	4.11	0.57	12	0.16	4990.00	35987.00	27900	20230828	-26.52	19710	20231006	4.01	24400	-15.98	20240627	19750	3.80	20240305	27900	-26.52	20230828	19710	4.01	20231006	0.40	N	284740	100	22 억		1654640	N	N	6	N	00	N
152	20240805	100922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-700	5	-3.26	379302500	18244	72.52	21400	21400	20400	27950	15050	21500	20790.53	7.37	0	-6584	22433	21966	21683	21216	20933	21825	21075	22	6450	100	15480	50	1	22437330	4667	4.17	0.58	12	0.08	4990.00	35987.00	27900	20230828	-25.45	19710	20231006	5.53	24400	-14.75	20240627	19750	5.32	20240305	27900	-25.45	20230828	19710	5.53	20231006	0.40	N	284740	100	22 억		1654640	N	N	6	N	00	N
153	20240805	090916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-1000	5	-4.65	106779850	5107	20.30	21400	21400	20500	27950	15050	21500	20908.53	7.37	0	-1230	22433	21966	21683	21216	20933	21825	21075	22	6450	100	15480	50	1	22437330	4600	4.11	0.57	12	0.02	4990.00	35987.00	27900	20230828	-26.52	19710	20231006	4.01	24400	-15.98	20240627	19750	3.80	20240305	27900	-26.52	20230828	19710	4.01	20231006	0.40	N	284740	100	22 억		1654640	N	N	6	N	00	N
154	20240802	160909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-650	5	-2.93	544083000	25104	92.40	22100	22150	21400	28750	15550	22150	21673.16	7.40	0	-5826	22816	22482	22266	21932	21716	22375	21825	22	6600	100	15940	50	1	22437330	4824	4.31	0.60	12	0.11	4990.00	35987.00	27900	20230828	-22.94	19710	20231006	9.08	24400	-11.89	20240627	19750	8.86	20240305	27900	-22.94	20230828	19710	9.08	20231006	0.40	N	284740	100	22 억		1659693	N	N	6	N	00	N
155	20240802	150908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	-750	5	-3.39	519269850	23947	88.14	22100	22150	21400	28750	15550	22150	21684.13	7.40	0	-5162	22816	22482	22266	21932	21716	22375	21825	22	6600	100	15940	50	1	22437330	4802	4.29	0.59	12	0.11	4990.00	35987.00	27900	20230828	-23.30	19710	20231006	8.57	24400	-12.30	20240627	19750	8.35	20240305	27900	-23.30	20230828	19710	8.57	20231006	0.40	N	284740	100	22 억		1659693	N	N	1461	N	00	N
156	20240802	140912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-600	5	-2.71	435719800	20058	73.83	22100	22150	21400	28750	15550	22150	21722.99	7.40	0	-3422	22816	22482	22266	21932	21716	22375	21825	22	6600	100	15940	50	1	22437330	4835	4.32	0.60	12	0.09	4990.00	35987.00	27900	20230828	-22.76	19710	20231006	9.34	24400	-11.68	20240627	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.40	N	284740	100	22 억		1659693	N	N	1461	N	00	N
157	20240802	130910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-550	5	-2.48	371669450	17092	62.91	22100	22150	21400	28750	15550	22150	21745.23	7.40	0	-3268	22816	22482	22266	21932	21716	22375	21825	22	6600	100	15940	50	1	22437330	4846	4.33	0.60	12	0.08	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24400	-11.48	20240627	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.40	N	284740	100	22 억		1659693	N	N	1461	N	00	N
158	20240802	120909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-550	5	-2.48	335868350	15436	56.81	22100	22150	21400	28750	15550	22150	21758.77	7.40	0	-2700	22816	22482	22266	21932	21716	22375	21825	22	6600	100	15940	50	1	22437330	4846	4.33	0.60	12	0.07	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24400	-11.48	20240627	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.40	N	284740	100	22 억		1659693	N	N	1461	N	00	N
159	20240802	110910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-350	5	-1.58	183641750	8392	30.89	22100	22150	21700	28750	15550	22150	21882.95	7.40	0	-1014	22816	22482	22266	21932	21716	22375	21825	22	6600	100	15940	50	1	22437330	4891	4.37	0.61	12	0.04	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	24400	-10.66	20240627	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.40	N	284740	100	22 억		1659693	N	N	1461	N	00	N
160	20240802	100905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-250	5	-1.13	141390750	6457	23.77	22100	22150	21700	28750	15550	22150	21897.28	7.40	0	-354	22816	22482	22266	21932	21716	22375	21825	22	6600	100	15940	50	1	22437330	4914	4.39	0.61	12	0.03	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	24400	-10.25	20240627	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.40	N	284740	100	22 억		1659693	N	N	1461	N	00	N
161	20240802	090912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-100	5	-0.45	40271600	1828	6.73	22100	22150	21950	28750	15550	22150	22030.42	7.40	0	771	22816	22482	22266	21932	21716	22375	21825	22	6600	100	15940	50	1	22437330	4947	4.42	0.61	12	0.01	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	24400	-9.63	20240627	19750	11.65	20240305	27900	-20.97	20230828	19710	11.87	20231006	0.40	N	284740	100	22 억		1659693	N	N	1461	N	00	N
162	20240801	160906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-150	5	-0.67	607357050	27169	167.12	22250	22600	22050	28950	15650	22300	22354.78	7.40	0	-7854	22666	22482	22166	21982	21666	22575	22075	22	6650	100	16050	50	1	22437330	4970	4.44	0.62	12	0.12	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.42	N	284740	100	22 억		1659282	N	N	1461	N	00	N
163	20240801	150927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	200	2	0.90	552057750	24696	151.91	22250	22600	22050	28950	15650	22300	22354.14	7.40	0	-7426	22666	22482	22166	21982	21666	22575	22075	22	6650	100	16050	50	1	22437330	5048	4.51	0.63	12	0.11	4990.00	35987.00	27900	20230828	-19.35	19710	20231006	14.16	24400	-7.79	20240627	19750	13.92	20240305	27900	-19.35	20230828	19710	14.16	20231006	0.42	N	284740	100	22 억		1659282	N	N	0	N	00	N
164	20240801	140917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	150	2	0.67	332164400	14916	91.75	22250	22500	22050	28950	15650	22300	22269.00	7.40	0	-280	22666	22482	22166	21982	21666	22575	22075	22	6650	100	16050	50	1	22437330	5037	4.50	0.62	12	0.07	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24400	-7.99	20240627	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.42	N	284740	100	22 억		1659282	N	N	0	N	00	N
165	20240801	130909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	0	3	0.00	190711900	8561	52.66	22250	22400	22050	28950	15650	22300	22276.83	7.40	0	-194	22666	22482	22166	21982	21666	22575	22075	22	6650	100	16050	50	1	22437330	5004	4.47	0.62	12	0.04	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	24400	-8.61	20240627	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.42	N	284740	100	22 억		1659282	N	N	0	N	00	N
166	20240801	120913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	50	2	0.22	157885400	7092	43.62	22250	22400	22050	28950	15650	22300	22262.46	7.40	0	-34	22666	22482	22166	21982	21666	22575	22075	22	6650	100	16050	50	1	22437330	5015	4.48	0.62	12	0.03	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24400	-8.40	20240627	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.42	N	284740	100	22 억		1659282	N	N	0	N	00	N
167	20240801	110915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	0	3	0.00	114219400	5134	31.58	22250	22400	22050	28950	15650	22300	22247.64	7.40	0	478	22666	22482	22166	21982	21666	22575	22075	22	6650	100	16050	50	1	22437330	5004	4.47	0.62	12	0.02	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	24400	-8.61	20240627	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.42	N	284740	100	22 억		1659282	N	N	0	N	00	N
168	20240801	100909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-50	5	-0.22	70618700	3180	19.56	22250	22400	22050	28950	15650	22300	22207.14	7.40	0	671	22666	22482	22166	21982	21666	22575	22075	22	6650	100	16050	50	1	22437330	4992	4.46	0.62	12	0.01	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24400	-8.81	20240627	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.42	N	284740	100	22 억		1659282	N	N	0	N	00	N
169	20240801	090900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-50	5	-0.22	7345050	329	2.02	22250	22400	22250	28950	15650	22300	22325.38	7.40	0	30	22666	22482	22166	21982	21666	22575	22075	22	6650	100	16050	50	1	22437330	4992	4.46	0.62	12	0.00	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24400	-8.81	20240627	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.42	N	284740	100	22 억		1659282	N	N	0	N	00	N