KissMeData/034120/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	160419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15560	110	2	0.71	512171880	32898	89.81	15460	15670	15460	20050	10820	15450	15568.49	0.00	0	2214	15690	15570	15500	15380	15310	15535	15345	928	4600	5000	11430	10	1	18551238	2887	6.14	0.33	12	0.18	2534.00	47379.00	37250	20240104	-58.23	14890	20240805	4.50	37250	-58.23	20240104	14890	4.50	20240805	37250	-58.23	20240104	14890	4.50	20240805	2.79	N	034120	5000	927 억		0	N	N	4488	N	00	N
3	20240830	150423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15650	200	2	1.29	440690690	28306	77.28	15460	15670	15460	20050	10820	15450	15568.81	0.00	0	1643	15690	15570	15500	15380	15310	15535	15345	928	4600	5000	11430	10	1	18551238	2903	6.18	0.33	12	0.15	2534.00	47379.00	37250	20240104	-57.99	14890	20240805	5.10	37250	-57.99	20240104	14890	5.10	20240805	37250	-57.99	20240104	14890	5.10	20240805	2.79	N	034120	5000	927 억		0	N	N	0	N	00	N
4	20240830	140423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15630	180	2	1.17	347047930	22317	60.93	15460	15640	15460	20050	10820	15450	15550.83	0.00	0	1192	15690	15570	15500	15380	15310	15535	15345	928	4600	5000	11430	10	1	18551238	2900	6.17	0.33	12	0.12	2534.00	47379.00	37250	20240104	-58.04	14890	20240805	4.97	37250	-58.04	20240104	14890	4.97	20240805	37250	-58.04	20240104	14890	4.97	20240805	2.79	N	034120	5000	927 억		0	N	N	0	N	00	N
5	20240830	130420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15560	110	2	0.71	253195250	16294	44.48	15460	15570	15460	20050	10820	15450	15539.17	0.00	0	728	15690	15570	15500	15380	15310	15535	15345	928	4600	5000	11430	10	1	18551238	2887	6.14	0.33	12	0.09	2534.00	47379.00	37250	20240104	-58.23	14890	20240805	4.50	37250	-58.23	20240104	14890	4.50	20240805	37250	-58.23	20240104	14890	4.50	20240805	2.79	N	034120	5000	927 억		0	N	N	0	N	00	N
6	20240830	120423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15560	110	2	0.71	207204770	13337	36.41	15460	15570	15460	20050	10820	15450	15536.09	0.00	0	256	15690	15570	15500	15380	15310	15535	15345	928	4600	5000	11430	10	1	18551238	2887	6.14	0.33	12	0.07	2534.00	47379.00	37250	20240104	-58.23	14890	20240805	4.50	37250	-58.23	20240104	14890	4.50	20240805	37250	-58.23	20240104	14890	4.50	20240805	2.79	N	034120	5000	927 억		0	N	N	0	N	00	N
7	20240830	110424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15570	120	2	0.78	174203170	11216	30.62	15460	15570	15460	20050	10820	15450	15531.67	0.00	0	-7	15690	15570	15500	15380	15310	15535	15345	928	4600	5000	11430	10	1	18551238	2888	6.14	0.33	12	0.06	2534.00	47379.00	37250	20240104	-58.20	14890	20240805	4.57	37250	-58.20	20240104	14890	4.57	20240805	37250	-58.20	20240104	14890	4.57	20240805	2.79	N	034120	5000	927 억		0	N	N	0	N	00	N
8	20240830	100424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15550	100	2	0.65	104610080	6743	18.41	15460	15570	15460	20050	10820	15450	15513.88	0.00	0	2	15690	15570	15500	15380	15310	15535	15345	928	4600	5000	11430	10	1	18551238	2885	6.14	0.33	12	0.04	2534.00	47379.00	37250	20240104	-58.26	14890	20240805	4.43	37250	-58.26	20240104	14890	4.43	20240805	37250	-58.26	20240104	14890	4.43	20240805	2.79	N	034120	5000	927 억		0	N	N	0	N	00	N
9	20240830	090425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15560	110	2	0.71	39801810	2574	7.03	15460	15560	15460	20050	10820	15450	15463.02	0.00	0	158	15690	15570	15500	15380	15310	15535	15345	928	4600	5000	11430	10	1	18551238	2887	6.14	0.33	12	0.01	2534.00	47379.00	37250	20240104	-58.23	14890	20240805	4.50	37250	-58.23	20240104	14890	4.50	20240805	37250	-58.23	20240104	14890	4.50	20240805	2.79	N	034120	5000	927 억		0	N	N	0	N	00	N
10	20240829	160424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15450	-130	5	-0.83	561934860	36268	46.38	15500	15620	15430	20250	10910	15580	15494.48	0.00	0	-12	16233	15906	15673	15346	15113	15790	15230	928	4670	5000	11520	10	1	18551238	2866	6.10	0.33	12	0.20	2534.00	47379.00	37250	20240104	-58.52	14890	20240805	3.76	37250	-58.52	20240104	14890	3.76	20240805	37250	-58.52	20240104	14890	3.76	20240805	2.79	N	034120	5000	927 억		0	N	N	283	N	00	N
11	20240829	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	-110	5	-0.71	433535590	27956	35.75	15500	15620	15430	20250	10910	15580	15507.78	0.00	0	-12	16233	15906	15673	15346	15113	15790	15230	928	4670	5000	11520	10	1	18551238	2870	6.10	0.33	12	0.15	2534.00	47379.00	37250	20240104	-58.47	14890	20240805	3.90	37250	-58.47	20240104	14890	3.90	20240805	37250	-58.47	20240104	14890	3.90	20240805	2.79	N	034120	5000	927 억		0	N	N	283	N	00	N
12	20240829	140430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	-60	5	-0.39	289811450	18671	23.88	15500	15620	15430	20250	10910	15580	15522.01	0.00	0	-12	16233	15906	15673	15346	15113	15790	15230	928	4670	5000	11520	10	1	18551238	2879	6.12	0.33	12	0.10	2534.00	47379.00	37250	20240104	-58.34	14890	20240805	4.23	37250	-58.34	20240104	14890	4.23	20240805	37250	-58.34	20240104	14890	4.23	20240805	2.79	N	034120	5000	927 억		0	N	N	283	N	00	N
13	20240829	130429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	-60	5	-0.39	256221960	16502	21.10	15500	15620	15430	20250	10910	15580	15526.72	0.00	0	-12	16233	15906	15673	15346	15113	15790	15230	928	4670	5000	11520	10	1	18551238	2879	6.12	0.33	12	0.09	2534.00	47379.00	37250	20240104	-58.34	14890	20240805	4.23	37250	-58.34	20240104	14890	4.23	20240805	37250	-58.34	20240104	14890	4.23	20240805	2.79	N	034120	5000	927 억		0	N	N	283	N	00	N
14	20240829	120426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15570	-10	5	-0.06	184330550	11860	15.17	15500	15620	15480	20250	10910	15580	15542.20	0.00	0	-12	16233	15906	15673	15346	15113	15790	15230	928	4670	5000	11520	10	1	18551238	2888	6.14	0.33	12	0.06	2534.00	47379.00	37250	20240104	-58.20	14890	20240805	4.57	37250	-58.20	20240104	14890	4.57	20240805	37250	-58.20	20240104	14890	4.57	20240805	2.79	N	034120	5000	927 억		0	N	N	283	N	00	N
15	20240829	110431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15570	-10	5	-0.06	108475720	6972	8.92	15500	15620	15490	20250	10910	15580	15558.77	0.00	0	-12	16233	15906	15673	15346	15113	15790	15230	928	4670	5000	11520	10	1	18551238	2888	6.14	0.33	12	0.04	2534.00	47379.00	37250	20240104	-58.20	14890	20240805	4.57	37250	-58.20	20240104	14890	4.57	20240805	37250	-58.20	20240104	14890	4.57	20240805	2.79	N	034120	5000	927 억		0	N	N	283	N	00	N
16	20240829	100427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	20	2	0.13	83466460	5362	6.86	15500	15620	15490	20250	10910	15580	15566.29	0.00	0	-12	16233	15906	15673	15346	15113	15790	15230	928	4670	5000	11520	10	1	18551238	2894	6.16	0.33	12	0.03	2534.00	47379.00	37250	20240104	-58.12	14890	20240805	4.77	37250	-58.12	20240104	14890	4.77	20240805	37250	-58.12	20240104	14890	4.77	20240805	2.79	N	034120	5000	927 억		0	N	N	283	N	00	N
17	20240829	090428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	20	2	0.13	24420290	1576	2.02	15500	15600	15490	20250	10910	15580	15495.11	0.00	0	0	16233	15906	15673	15346	15113	15790	15230	928	4670	5000	11520	10	1	18551238	2894	6.16	0.33	12	0.01	2534.00	47379.00	37250	20240104	-58.12	14890	20240805	4.77	37250	-58.12	20240104	14890	4.77	20240805	37250	-58.12	20240104	14890	4.77	20240805	2.79	N	034120	5000	927 억		0	N	N	283	N	00	N
18	20240828	160415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15580	-360	5	-2.26	1223270010	77992	304.42	16000	16000	15440	20700	11160	15940	15685.01	0.00	0	-159	16093	16016	15943	15866	15793	16055	15905	928	4760	5000	11790	10	1	18551238	2890	6.15	0.33	12	0.42	2534.00	47379.00	37250	20240104	-58.17	14890	20240805	4.63	37250	-58.17	20240104	14890	4.63	20240805	37250	-58.17	20240104	14890	4.63	20240805	2.78	N	034120	5000	927 억		0	N	N	283	N	00	N
19	20240828	150417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	-420	5	-2.63	1174124270	74829	292.07	16000	16000	15440	20700	11160	15940	15690.77	0.00	0	-457	16093	16016	15943	15866	15793	16055	15905	928	4760	5000	11790	10	1	18551238	2879	6.12	0.33	12	0.40	2534.00	47379.00	37250	20240104	-58.34	14890	20240805	4.23	37250	-58.34	20240104	14890	4.23	20240805	37250	-58.34	20240104	14890	4.23	20240805	2.78	N	034120	5000	927 억		0	N	N	207	N	00	N
20	20240828	140419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15580	-360	5	-2.26	817310850	51853	202.39	16000	16000	15540	20700	11160	15940	15762.07	0.00	0	-411	16093	16016	15943	15866	15793	16055	15905	928	4760	5000	11790	10	1	18551238	2890	6.15	0.33	12	0.28	2534.00	47379.00	37250	20240104	-58.17	14890	20240805	4.63	37250	-58.17	20240104	14890	4.63	20240805	37250	-58.17	20240104	14890	4.63	20240805	2.78	N	034120	5000	927 억		0	N	N	207	N	00	N
21	20240828	130419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15760	-180	5	-1.13	525817190	33215	129.64	16000	16000	15720	20700	11160	15940	15830.71	0.00	0	-360	16093	16016	15943	15866	15793	16055	15905	928	4760	5000	11790	10	1	18551238	2924	6.22	0.33	12	0.18	2534.00	47379.00	37250	20240104	-57.69	14890	20240805	5.84	37250	-57.69	20240104	14890	5.84	20240805	37250	-57.69	20240104	14890	5.84	20240805	2.78	N	034120	5000	927 억		0	N	N	207	N	00	N
22	20240828	120417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	-80	5	-0.50	280805940	17683	69.02	16000	16000	15810	20700	11160	15940	15879.99	0.00	0	-276	16093	16016	15943	15866	15793	16055	15905	928	4760	5000	11790	10	1	18551238	2942	6.26	0.33	12	0.10	2534.00	47379.00	37250	20240104	-57.42	14890	20240805	6.51	37250	-57.42	20240104	14890	6.51	20240805	37250	-57.42	20240104	14890	6.51	20240805	2.78	N	034120	5000	927 억		0	N	N	207	N	00	N
23	20240828	110417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15840	-100	5	-0.63	264331620	16644	64.96	16000	16000	15810	20700	11160	15940	15881.50	0.00	0	-150	16093	16016	15943	15866	15793	16055	15905	928	4760	5000	11790	10	1	18551238	2939	6.25	0.33	12	0.09	2534.00	47379.00	37250	20240104	-57.48	14890	20240805	6.38	37250	-57.48	20240104	14890	6.38	20240805	37250	-57.48	20240104	14890	6.38	20240805	2.78	N	034120	5000	927 억		0	N	N	207	N	00	N
24	20240828	100437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15870	-70	5	-0.44	119277440	7490	29.23	16000	16000	15860	20700	11160	15940	15924.89	0.00	0	-39	16093	16016	15943	15866	15793	16055	15905	928	4760	5000	11790	10	1	18551238	2944	6.26	0.33	12	0.04	2534.00	47379.00	37250	20240104	-57.40	14890	20240805	6.58	37250	-57.40	20240104	14890	6.58	20240805	37250	-57.40	20240104	14890	6.58	20240805	2.78	N	034120	5000	927 억		0	N	N	207	N	00	N
25	20240828	090424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16000	60	2	0.38	7312000	457	1.78	16000	16000	16000	20700	11160	15940	16000.00	0.00	0	0	16093	16016	15943	15866	15793	16055	15905	928	4760	5000	11790	10	1	18551238	2968	6.31	0.34	12	0.00	2534.00	47379.00	37250	20240104	-57.05	14890	20240805	7.45	37250	-57.05	20240104	14890	7.45	20240805	37250	-57.05	20240104	14890	7.45	20240805	2.78	N	034120	5000	927 억		0	N	N	207	N	00	N
26	20240827	160416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15940	70	2	0.44	407944900	25578	69.69	15880	16020	15870	20600	11110	15870	15949.08	0.00	0	-457	16163	16016	15943	15796	15723	15980	15760	928	4730	5000	11740	10	1	18551238	2957	6.29	0.34	12	0.14	2534.00	47379.00	37250	20240104	-57.21	14890	20240805	7.05	37250	-57.21	20240104	14890	7.05	20240805	37250	-57.21	20240104	14890	7.05	20240805	2.75	N	034120	5000	927 억		0	N	N	207	N	00	N
27	20240827	150417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15930	60	2	0.38	376362620	23596	64.29	15880	16020	15870	20600	11110	15870	15950.27	0.00	0	34	16163	16016	15943	15796	15723	15980	15760	928	4730	5000	11740	10	1	18551238	2955	6.29	0.34	12	0.13	2534.00	47379.00	37250	20240104	-57.23	14890	20240805	6.98	37250	-57.23	20240104	14890	6.98	20240805	37250	-57.23	20240104	14890	6.98	20240805	2.75	N	034120	5000	927 억		0	N	N	116	N	00	N
28	20240827	140418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15970	100	2	0.63	321813470	20181	54.98	15880	16020	15870	20600	11110	15870	15946.36	0.00	0	38	16163	16016	15943	15796	15723	15980	15760	928	4730	5000	11740	10	1	18551238	2963	6.30	0.34	12	0.11	2534.00	47379.00	37250	20240104	-57.13	14890	20240805	7.25	37250	-57.13	20240104	14890	7.25	20240805	37250	-57.13	20240104	14890	7.25	20240805	2.75	N	034120	5000	927 억		0	N	N	116	N	00	N
29	20240827	130419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15950	80	2	0.50	232961510	14618	39.83	15880	16020	15870	20600	11110	15870	15936.62	0.00	0	38	16163	16016	15943	15796	15723	15980	15760	928	4730	5000	11740	10	1	18551238	2959	6.29	0.34	12	0.08	2534.00	47379.00	37250	20240104	-57.18	14890	20240805	7.12	37250	-57.18	20240104	14890	7.12	20240805	37250	-57.18	20240104	14890	7.12	20240805	2.75	N	034120	5000	927 억		0	N	N	116	N	00	N
30	20240827	120421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15970	100	2	0.63	214974740	13489	36.75	15880	16020	15870	20600	11110	15870	15937.04	0.00	0	38	16163	16016	15943	15796	15723	15980	15760	928	4730	5000	11740	10	1	18551238	2963	6.30	0.34	12	0.07	2534.00	47379.00	37250	20240104	-57.13	14890	20240805	7.25	37250	-57.13	20240104	14890	7.25	20240805	37250	-57.13	20240104	14890	7.25	20240805	2.75	N	034120	5000	927 억		0	N	N	116	N	00	N
31	20240827	110419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15980	110	2	0.69	201465020	12643	34.45	15880	16020	15870	20600	11110	15870	15934.91	0.00	0	37	16163	16016	15943	15796	15723	15980	15760	928	4730	5000	11740	10	1	18551238	2964	6.31	0.34	12	0.07	2534.00	47379.00	37250	20240104	-57.10	14890	20240805	7.32	37250	-57.10	20240104	14890	7.32	20240805	37250	-57.10	20240104	14890	7.32	20240805	2.75	N	034120	5000	927 억		0	N	N	116	N	00	N
32	20240827	100416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16020	150	2	0.95	92928000	5829	15.88	15880	16020	15870	20600	11110	15870	15942.36	0.00	0	-1	16163	16016	15943	15796	15723	15980	15760	928	4730	5000	11740	10	1	18551238	2972	6.32	0.34	12	0.03	2534.00	47379.00	37250	20240104	-56.99	14890	20240805	7.59	37250	-56.99	20240104	14890	7.59	20240805	37250	-56.99	20240104	14890	7.59	20240805	2.75	N	034120	5000	927 억		0	N	N	116	N	00	N
33	20240827	090416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15880	10	2	0.06	17483890	1101	3.00	15880	15890	15880	20600	11110	15870	15880.01	0.00	0	-1	16163	16016	15943	15796	15723	15980	15760	928	4730	5000	11740	10	1	18551238	2946	6.27	0.34	12	0.01	2534.00	47379.00	37250	20240104	-57.37	14890	20240805	6.65	37250	-57.37	20240104	14890	6.65	20240805	37250	-57.37	20240104	14890	6.65	20240805	2.75	N	034120	5000	927 억		0	N	N	116	N	00	N
34	20240826	160413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15870	-120	5	-0.75	568324390	35628	166.49	16030	16090	15870	20750	11200	15990	15952.01	0.00	0	-489	16116	16052	15946	15882	15776	16075	15905	928	4760	5000	11830	10	1	18551238	2944	6.26	0.33	12	0.19	2534.00	47379.00	37250	20240104	-57.40	14890	20240805	6.58	37250	-57.40	20240104	14890	6.58	20240805	37250	-57.40	20240104	14890	6.58	20240805	2.79	N	034120	5000	927 억		0	N	N	116	N	00	N
35	20240826	150416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15890	-100	5	-0.63	485607080	30418	142.15	16030	16090	15890	20750	11200	15990	15964.46	0.00	0	2	16116	16052	15946	15882	15776	16075	15905	928	4760	5000	11830	10	1	18551238	2948	6.27	0.34	12	0.16	2534.00	47379.00	37250	20240104	-57.34	14890	20240805	6.72	37250	-57.34	20240104	14890	6.72	20240805	37250	-57.34	20240104	14890	6.72	20240805	2.79	N	034120	5000	927 억		0	N	N	101	N	00	N
36	20240826	140417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16020	30	2	0.19	317322480	19863	92.82	16030	16040	15920	20750	11200	15990	15975.56	0.00	0	1	16116	16052	15946	15882	15776	16075	15905	928	4760	5000	11830	10	1	18551238	2972	6.32	0.34	12	0.11	2534.00	47379.00	37250	20240104	-56.99	14890	20240805	7.59	37250	-56.99	20240104	14890	7.59	20240805	37250	-56.99	20240104	14890	7.59	20240805	2.79	N	034120	5000	927 억		0	N	N	101	N	00	N
37	20240826	130419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15970	-20	5	-0.13	226862290	14197	66.34	16030	16040	15960	20750	11200	15990	15979.59	0.00	0	1	16116	16052	15946	15882	15776	16075	15905	928	4760	5000	11830	10	1	18551238	2963	6.30	0.34	12	0.08	2534.00	47379.00	37250	20240104	-57.13	14890	20240805	7.25	37250	-57.13	20240104	14890	7.25	20240805	37250	-57.13	20240104	14890	7.25	20240805	2.79	N	034120	5000	927 억		0	N	N	101	N	00	N
38	20240826	120416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15980	-10	5	-0.06	197260500	12344	57.68	16030	16040	15960	20750	11200	15990	15980.27	0.00	0	1	16116	16052	15946	15882	15776	16075	15905	928	4760	5000	11830	10	1	18551238	2964	6.31	0.34	12	0.07	2534.00	47379.00	37250	20240104	-57.10	14890	20240805	7.32	37250	-57.10	20240104	14890	7.32	20240805	37250	-57.10	20240104	14890	7.32	20240805	2.79	N	034120	5000	927 억		0	N	N	101	N	00	N
39	20240826	110417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15970	-20	5	-0.13	148807980	9313	43.52	16030	16040	15960	20750	11200	15990	15978.52	0.00	0	0	16116	16052	15946	15882	15776	16075	15905	928	4760	5000	11830	10	1	18551238	2963	6.30	0.34	12	0.05	2534.00	47379.00	37250	20240104	-57.13	14890	20240805	7.25	37250	-57.13	20240104	14890	7.25	20240805	37250	-57.13	20240104	14890	7.25	20240805	2.79	N	034120	5000	927 억		0	N	N	101	N	00	N
40	20240826	100417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16000	10	2	0.06	79428950	4970	23.23	16030	16030	15960	20750	11200	15990	15981.68	0.00	0	0	16116	16052	15946	15882	15776	16075	15905	928	4760	5000	11830	10	1	18551238	2968	6.31	0.34	12	0.03	2534.00	47379.00	37250	20240104	-57.05	14890	20240805	7.45	37250	-57.05	20240104	14890	7.45	20240805	37250	-57.05	20240104	14890	7.45	20240805	2.79	N	034120	5000	927 억		0	N	N	101	N	00	N
41	20240826	090416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15980	-10	5	-0.06	20271770	1268	5.93	16030	16030	15980	20750	11200	15990	15987.20	0.00	0	0	16116	16052	15946	15882	15776	16075	15905	928	4760	5000	11830	10	1	18551238	2964	6.31	0.34	12	0.01	2534.00	47379.00	37250	20240104	-57.10	14890	20240805	7.32	37250	-57.10	20240104	14890	7.32	20240805	37250	-57.10	20240104	14890	7.32	20240805	2.79	N	034120	5000	927 억		0	N	N	101	N	00	N
42	20240823	160415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15990	-60	5	-0.37	337280310	21161	89.26	15990	16010	15840	20850	11240	16050	15938.30	0.00	0	-760	16230	16140	16070	15980	15910	16105	15945	928	4800	5000	11870	10	1	18551238	2966	6.31	0.34	12	0.11	2534.00	47379.00	37250	20240104	-57.07	14890	20240805	7.39	37250	-57.07	20240104	14890	7.39	20240805	37250	-57.07	20240104	14890	7.39	20240805	2.80	N	034120	5000	927 억		0	N	N	101	N	00	N
43	20240823	150417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15980	-70	5	-0.44	316591540	19866	83.80	15990	16010	15840	20850	11240	16050	15935.84	0.00	0	-798	16230	16140	16070	15980	15910	16105	15945	928	4800	5000	11870	10	1	18551238	2964	6.31	0.34	12	0.11	2534.00	47379.00	37250	20240104	-57.10	14890	20240805	7.32	37250	-57.10	20240104	14890	7.32	20240805	37250	-57.10	20240104	14890	7.32	20240805	2.80	N	034120	5000	927 억		0	N	N	18	N	00	N
44	20240823	140417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16010	-40	5	-0.25	284616760	17865	75.36	15990	16010	15840	20850	11240	16050	15930.94	0.00	0	-569	16230	16140	16070	15980	15910	16105	15945	928	4800	5000	11870	10	1	18551238	2970	6.32	0.34	12	0.10	2534.00	47379.00	37250	20240104	-57.02	14890	20240805	7.52	37250	-57.02	20240104	14890	7.52	20240805	37250	-57.02	20240104	14890	7.52	20240805	2.80	N	034120	5000	927 억		0	N	N	18	N	00	N
45	20240823	130416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15960	-90	5	-0.56	246511610	15478	65.29	15990	16000	15840	20850	11240	16050	15925.87	0.00	0	-369	16230	16140	16070	15980	15910	16105	15945	928	4800	5000	11870	10	1	18551238	2961	6.30	0.34	12	0.08	2534.00	47379.00	37250	20240104	-57.15	14890	20240805	7.19	37250	-57.15	20240104	14890	7.19	20240805	37250	-57.15	20240104	14890	7.19	20240805	2.80	N	034120	5000	927 억		0	N	N	18	N	00	N
46	20240823	120415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15930	-120	5	-0.75	231586100	14543	61.34	15990	16000	15840	20850	11240	16050	15923.47	0.00	0	-15	16230	16140	16070	15980	15910	16105	15945	928	4800	5000	11870	10	1	18551238	2955	6.29	0.34	12	0.08	2534.00	47379.00	37250	20240104	-57.23	14890	20240805	6.98	37250	-57.23	20240104	14890	6.98	20240805	37250	-57.23	20240104	14890	6.98	20240805	2.80	N	034120	5000	927 억		0	N	N	18	N	00	N
47	20240823	110415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15920	-130	5	-0.81	211260800	13266	55.96	15990	16000	15840	20850	11240	16050	15924.15	0.00	0	-43	16230	16140	16070	15980	15910	16105	15945	928	4800	5000	11870	10	1	18551238	2953	6.28	0.34	12	0.07	2534.00	47379.00	37250	20240104	-57.26	14890	20240805	6.92	37250	-57.26	20240104	14890	6.92	20240805	37250	-57.26	20240104	14890	6.92	20240805	2.80	N	034120	5000	927 억		0	N	N	18	N	00	N
48	20240823	100414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15900	-150	5	-0.93	145633660	9151	38.60	15990	15990	15840	20850	11240	16050	15913.19	0.00	0	0	16230	16140	16070	15980	15910	16105	15945	928	4800	5000	11870	10	1	18551238	2950	6.27	0.34	12	0.05	2534.00	47379.00	37250	20240104	-57.32	14890	20240805	6.78	37250	-57.32	20240104	14890	6.78	20240805	37250	-57.32	20240104	14890	6.78	20240805	2.80	N	034120	5000	927 억		0	N	N	18	N	00	N
49	20240823	090416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15970	-80	5	-0.50	12945960	810	3.42	15990	15990	15960	20850	11240	16050	15974.46	0.00	0	0	16230	16140	16070	15980	15910	16105	15945	928	4800	5000	11870	10	1	18551238	2963	6.30	0.34	12	0.00	2534.00	47379.00	37250	20240104	-57.13	14890	20240805	7.25	37250	-57.13	20240104	14890	7.25	20240805	37250	-57.13	20240104	14890	7.25	20240805	2.80	N	034120	5000	927 억		0	N	N	18	N	00	N
50	20240822	160413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16050	-10	5	-0.06	380554660	23659	108.93	16060	16160	16000	20850	11250	16060	16084.99	0.00	0	22	16180	16120	16000	15940	15820	16150	15970	928	4790	5000	11880	10	1	18551238	2977	6.33	0.34	12	0.13	2534.00	47379.00	37250	20240104	-56.91	14890	20240805	7.79	37250	-56.91	20240104	14890	7.79	20240805	37250	-56.91	20240104	14890	7.79	20240805	2.82	N	034120	5000	927 억		0	N	N	18	N	00	N
51	20240822	150416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16020	-40	5	-0.25	342998520	21318	98.15	16060	16160	16000	20850	11250	16060	16089.62	0.00	0	38	16180	16120	16000	15940	15820	16150	15970	928	4790	5000	11880	10	1	18551238	2972	6.32	0.34	12	0.11	2534.00	47379.00	37250	20240104	-56.99	14890	20240805	7.59	37250	-56.99	20240104	14890	7.59	20240805	37250	-56.99	20240104	14890	7.59	20240805	2.82	N	034120	5000	927 억		0	N	N	309	N	00	N
52	20240822	140417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16070	10	2	0.06	280823650	17444	80.32	16060	16160	16000	20850	11250	16060	16098.58	0.00	0	38	16180	16120	16000	15940	15820	16150	15970	928	4790	5000	11880	10	1	18551238	2981	6.34	0.34	12	0.09	2534.00	47379.00	37250	20240104	-56.86	14890	20240805	7.92	37250	-56.86	20240104	14890	7.92	20240805	37250	-56.86	20240104	14890	7.92	20240805	2.82	N	034120	5000	927 억		0	N	N	309	N	00	N
53	20240822	130415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16070	10	2	0.06	253151980	15722	72.39	16060	16160	16000	20850	11250	16060	16101.77	0.00	0	38	16180	16120	16000	15940	15820	16150	15970	928	4790	5000	11880	10	1	18551238	2981	6.34	0.34	12	0.08	2534.00	47379.00	37250	20240104	-56.86	14890	20240805	7.92	37250	-56.86	20240104	14890	7.92	20240805	37250	-56.86	20240104	14890	7.92	20240805	2.82	N	034120	5000	927 억		0	N	N	309	N	00	N
54	20240822	120419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16080	20	2	0.12	238493800	14810	68.19	16060	16160	16000	20850	11250	16060	16103.57	0.00	0	38	16180	16120	16000	15940	15820	16150	15970	928	4790	5000	11880	10	1	18551238	2983	6.35	0.34	12	0.08	2534.00	47379.00	37250	20240104	-56.83	14890	20240805	7.99	37250	-56.83	20240104	14890	7.99	20240805	37250	-56.83	20240104	14890	7.99	20240805	2.82	N	034120	5000	927 억		0	N	N	309	N	00	N
55	20240822	110414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16140	80	2	0.50	198009980	12296	56.61	16060	16160	16000	20850	11250	16060	16103.61	0.00	0	-39	16180	16120	16000	15940	15820	16150	15970	928	4790	5000	11880	10	1	18551238	2994	6.37	0.34	12	0.07	2534.00	47379.00	37250	20240104	-56.67	14890	20240805	8.39	37250	-56.67	20240104	14890	8.39	20240805	37250	-56.67	20240104	14890	8.39	20240805	2.82	N	034120	5000	927 억		0	N	N	309	N	00	N
56	20240822	100415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16090	30	2	0.19	90159330	5610	25.83	16060	16110	16000	20850	11250	16060	16071.18	0.00	0	-39	16180	16120	16000	15940	15820	16150	15970	928	4790	5000	11880	10	1	18551238	2985	6.35	0.34	12	0.03	2534.00	47379.00	37250	20240104	-56.81	14890	20240805	8.06	37250	-56.81	20240104	14890	8.06	20240805	37250	-56.81	20240104	14890	8.06	20240805	2.82	N	034120	5000	927 억		0	N	N	309	N	00	N
57	20240822	090414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16060	0	3	0.00	1796870	112	0.52	16060	16060	16020	20850	11250	16060	16043.48	0.00	0	-39	16180	16120	16000	15940	15820	16150	15970	928	4790	5000	11880	10	1	18551238	2979	6.34	0.34	12	0.00	2534.00	47379.00	37250	20240104	-56.89	14890	20240805	7.86	37250	-56.89	20240104	14890	7.86	20240805	37250	-56.89	20240104	14890	7.86	20240805	2.82	N	034120	5000	927 억		0	N	N	309	N	00	N
58	20240821	160414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16060	30	2	0.19	346005650	21626	37.86	16020	16060	15880	20800	11230	16030	15999.02	0.00	0	-935	16330	16180	15920	15770	15510	16255	15845	928	4770	5000	11860	10	1	18551238	2979	6.34	0.34	12	0.12	2534.00	47379.00	37250	20240104	-56.89	14890	20240805	7.86	37250	-56.89	20240104	14890	7.86	20240805	37250	-56.89	20240104	14890	7.86	20240805	2.81	N	034120	5000	927 억		0	N	N	309	N	00	N
59	20240821	150417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16000	-30	5	-0.19	330319270	20648	36.14	16020	16060	15880	20800	11230	16030	15997.64	0.00	0	-935	16330	16180	15920	15770	15510	16255	15845	928	4770	5000	11860	10	1	18551238	2968	6.31	0.34	12	0.11	2534.00	47379.00	37250	20240104	-57.05	14890	20240805	7.45	37250	-57.05	20240104	14890	7.45	20240805	37250	-57.05	20240104	14890	7.45	20240805	2.81	N	034120	5000	927 억		0	N	N	143	N	00	N
60	20240821	140413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15980	-50	5	-0.31	266784510	16682	29.20	16020	16060	15880	20800	11230	16030	15992.36	0.00	0	-826	16330	16180	15920	15770	15510	16255	15845	928	4770	5000	11860	10	1	18551238	2964	6.31	0.34	12	0.09	2534.00	47379.00	37250	20240104	-57.10	14890	20240805	7.32	37250	-57.10	20240104	14890	7.32	20240805	37250	-57.10	20240104	14890	7.32	20240805	2.81	N	034120	5000	927 억		0	N	N	143	N	00	N
61	20240821	130415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15900	-130	5	-0.81	253285450	15836	27.72	16020	16060	15880	20800	11230	16030	15994.28	0.00	0	-569	16330	16180	15920	15770	15510	16255	15845	928	4770	5000	11860	10	1	18551238	2950	6.27	0.34	12	0.09	2534.00	47379.00	37250	20240104	-57.32	14890	20240805	6.78	37250	-57.32	20240104	14890	6.78	20240805	37250	-57.32	20240104	14890	6.78	20240805	2.81	N	034120	5000	927 억		0	N	N	143	N	00	N
62	20240821	120418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16030	0	3	0.00	161198470	10069	17.63	16020	16060	15950	20800	11230	16030	16009.38	0.00	0	-446	16330	16180	15920	15770	15510	16255	15845	928	4770	5000	11860	10	1	18551238	2974	6.33	0.34	12	0.05	2534.00	47379.00	37250	20240104	-56.97	14890	20240805	7.66	37250	-56.97	20240104	14890	7.66	20240805	37250	-56.97	20240104	14890	7.66	20240805	2.81	N	034120	5000	927 억		0	N	N	143	N	00	N
63	20240821	110413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15960	-70	5	-0.44	77332050	4836	8.47	16020	16030	15950	20800	11230	16030	15990.91	0.00	0	-320	16330	16180	15920	15770	15510	16255	15845	928	4770	5000	11860	10	1	18551238	2961	6.30	0.34	12	0.03	2534.00	47379.00	37250	20240104	-57.15	14890	20240805	7.19	37250	-57.15	20240104	14890	7.19	20240805	37250	-57.15	20240104	14890	7.19	20240805	2.81	N	034120	5000	927 억		0	N	N	143	N	00	N
64	20240821	100417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15990	-40	5	-0.25	54304330	3394	5.94	16020	16030	15970	20800	11230	16030	16000.10	0.00	0	-149	16330	16180	15920	15770	15510	16255	15845	928	4770	5000	11860	10	1	18551238	2966	6.31	0.34	12	0.02	2534.00	47379.00	37250	20240104	-57.07	14890	20240805	7.39	37250	-57.07	20240104	14890	7.39	20240805	37250	-57.07	20240104	14890	7.39	20240805	2.81	N	034120	5000	927 억		0	N	N	143	N	00	N
65	20240821	090415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16020	-10	5	-0.06	10638610	664	1.16	16020	16030	16000	20800	11230	16030	16022.00	0.00	0	-68	16330	16180	15920	15770	15510	16255	15845	928	4770	5000	11860	10	1	18551238	2972	6.32	0.34	12	0.00	2534.00	47379.00	37250	20240104	-56.99	14890	20240805	7.59	37250	-56.99	20240104	14890	7.59	20240805	37250	-56.99	20240104	14890	7.59	20240805	2.81	N	034120	5000	927 억		0	N	N	143	N	00	N
66	20240820	160409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16030	420	2	2.69	897174710	56435	181.80	15660	16070	15660	20250	10930	15610	15895.80	0.00	0	-1343	15763	15686	15593	15516	15423	15725	15555	928	4640	5000	11550	10	1	18551238	2974	6.33	0.34	12	0.30	2534.00	47379.00	37250	20240104	-56.97	14890	20240805	7.66	37250	-56.97	20240104	14890	7.66	20240805	37250	-56.97	20240104	14890	7.66	20240805	2.85	N	034120	5000	927 억		0	N	N	143	N	00	N
67	20240820	150413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16000	390	2	2.50	831835820	52356	168.66	15660	16070	15660	20250	10930	15610	15888.17	0.00	0	-1368	15763	15686	15593	15516	15423	15725	15555	928	4640	5000	11550	10	1	18551238	2968	6.31	0.34	12	0.28	2534.00	47379.00	37250	20240104	-57.05	14890	20240805	7.45	37250	-57.05	20240104	14890	7.45	20240805	37250	-57.05	20240104	14890	7.45	20240805	2.85	N	034120	5000	927 억		0	N	N	395	N	00	N
68	20240820	140414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15890	280	2	1.79	565313980	35659	114.87	15660	15940	15660	20250	10930	15610	15853.46	0.00	0	-1271	15763	15686	15593	15516	15423	15725	15555	928	4640	5000	11550	10	1	18551238	2948	6.27	0.34	12	0.19	2534.00	47379.00	37250	20240104	-57.34	14890	20240805	6.72	37250	-57.34	20240104	14890	6.72	20240805	37250	-57.34	20240104	14890	6.72	20240805	2.85	N	034120	5000	927 억		0	N	N	395	N	00	N
69	20240820	130413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15870	260	2	1.67	470627250	29694	95.66	15660	15940	15660	20250	10930	15610	15849.38	0.00	0	-1060	15763	15686	15593	15516	15423	15725	15555	928	4640	5000	11550	10	1	18551238	2944	6.26	0.33	12	0.16	2534.00	47379.00	37250	20240104	-57.40	14890	20240805	6.58	37250	-57.40	20240104	14890	6.58	20240805	37250	-57.40	20240104	14890	6.58	20240805	2.85	N	034120	5000	927 억		0	N	N	395	N	00	N
70	20240820	120414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	250	2	1.60	419352810	26465	85.26	15660	15940	15660	20250	10930	15610	15845.72	0.00	0	-881	15763	15686	15593	15516	15423	15725	15555	928	4640	5000	11550	10	1	18551238	2942	6.26	0.33	12	0.14	2534.00	47379.00	37250	20240104	-57.42	14890	20240805	6.51	37250	-57.42	20240104	14890	6.51	20240805	37250	-57.42	20240104	14890	6.51	20240805	2.85	N	034120	5000	927 억		0	N	N	395	N	00	N
71	20240820	110412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15840	230	2	1.47	349569730	22067	71.09	15660	15940	15660	20250	10930	15610	15841.48	0.00	0	-725	15763	15686	15593	15516	15423	15725	15555	928	4640	5000	11550	10	1	18551238	2939	6.25	0.33	12	0.12	2534.00	47379.00	37250	20240104	-57.48	14890	20240805	6.38	37250	-57.48	20240104	14890	6.38	20240805	37250	-57.48	20240104	14890	6.38	20240805	2.85	N	034120	5000	927 억		0	N	N	395	N	00	N
72	20240820	100410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	250	2	1.60	281490290	17768	57.24	15660	15940	15660	20250	10930	15610	15842.78	0.00	0	-192	15763	15686	15593	15516	15423	15725	15555	928	4640	5000	11550	10	1	18551238	2942	6.26	0.33	12	0.10	2534.00	47379.00	37250	20240104	-57.42	14890	20240805	6.51	37250	-57.42	20240104	14890	6.51	20240805	37250	-57.42	20240104	14890	6.51	20240805	2.85	N	034120	5000	927 억		0	N	N	395	N	00	N
73	20240820	090412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15710	100	2	0.64	37952810	2419	7.79	15660	15710	15660	20250	10930	15610	15690.06	0.00	0	-37	15763	15686	15593	15516	15423	15725	15555	928	4640	5000	11550	10	1	18551238	2914	6.20	0.33	12	0.01	2534.00	47379.00	37250	20240104	-57.83	14890	20240805	5.51	37250	-57.83	20240104	14890	5.51	20240805	37250	-57.83	20240104	14890	5.51	20240805	2.85	N	034120	5000	927 억		0	N	N	395	N	00	N
74	20240819	160407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15610	80	2	0.52	456135220	29247	107.21	15590	15670	15500	20150	10880	15530	15595.43	0.00	0	-54	15670	15600	15530	15460	15390	15565	15425	928	4620	5000	11490	10	1	18551238	2896	6.16	0.33	12	0.16	2534.00	47379.00	37250	20240104	-58.09	14890	20240805	4.84	37250	-58.09	20240104	14890	4.84	20240805	37250	-58.09	20240104	14890	4.84	20240805	2.80	N	034120	5000	927 억		0	N	N	395	N	00	N
75	20240819	150410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15550	20	2	0.13	327644690	20993	76.96	15590	15670	15550	20150	10880	15530	15607.33	0.00	0	-51	15670	15600	15530	15460	15390	15565	15425	928	4620	5000	11490	10	1	18551238	2885	6.14	0.33	12	0.11	2534.00	47379.00	37250	20240104	-58.26	14890	20240805	4.43	37250	-58.26	20240104	14890	4.43	20240805	37250	-58.26	20240104	14890	4.43	20240805	2.80	N	034120	5000	927 억		0	N	N	96	N	00	N
76	20240819	140412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15590	60	2	0.39	303146000	19420	71.19	15590	15670	15560	20150	10880	15530	15609.99	0.00	0	-56	15670	15600	15530	15460	15390	15565	15425	928	4620	5000	11490	10	1	18551238	2892	6.15	0.33	12	0.10	2534.00	47379.00	37250	20240104	-58.15	14890	20240805	4.70	37250	-58.15	20240104	14890	4.70	20240805	37250	-58.15	20240104	14890	4.70	20240805	2.80	N	034120	5000	927 억		0	N	N	96	N	00	N
77	20240819	130409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15610	80	2	0.52	252845260	16195	59.37	15590	15670	15560	20150	10880	15530	15612.55	0.00	0	-49	15670	15600	15530	15460	15390	15565	15425	928	4620	5000	11490	10	1	18551238	2896	6.16	0.33	12	0.09	2534.00	47379.00	37250	20240104	-58.09	14890	20240805	4.84	37250	-58.09	20240104	14890	4.84	20240805	37250	-58.09	20240104	14890	4.84	20240805	2.80	N	034120	5000	927 억		0	N	N	96	N	00	N
78	20240819	120408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15580	50	2	0.32	213237810	13656	50.06	15590	15670	15560	20150	10880	15530	15614.95	0.00	0	-43	15670	15600	15530	15460	15390	15565	15425	928	4620	5000	11490	10	1	18551238	2890	6.15	0.33	12	0.07	2534.00	47379.00	37250	20240104	-58.17	14890	20240805	4.63	37250	-58.17	20240104	14890	4.63	20240805	37250	-58.17	20240104	14890	4.63	20240805	2.80	N	034120	5000	927 억		0	N	N	96	N	00	N
79	20240819	110410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15640	110	2	0.71	174718720	11187	41.01	15590	15670	15560	20150	10880	15530	15618.01	0.00	0	-37	15670	15600	15530	15460	15390	15565	15425	928	4620	5000	11490	10	1	18551238	2901	6.17	0.33	12	0.06	2534.00	47379.00	37250	20240104	-58.01	14890	20240805	5.04	37250	-58.01	20240104	14890	5.04	20240805	37250	-58.01	20240104	14890	5.04	20240805	2.80	N	034120	5000	927 억		0	N	N	96	N	00	N
80	20240819	100410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	70	2	0.45	103211670	6617	24.26	15590	15650	15560	20150	10880	15530	15597.96	0.00	0	0	15670	15600	15530	15460	15390	15565	15425	928	4620	5000	11490	10	1	18551238	2894	6.16	0.33	12	0.04	2534.00	47379.00	37250	20240104	-58.12	14890	20240805	4.77	37250	-58.12	20240104	14890	4.77	20240805	37250	-58.12	20240104	14890	4.77	20240805	2.80	N	034120	5000	927 억		0	N	N	96	N	00	N
81	20240819	090411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15580	50	2	0.32	28956370	1858	6.81	15590	15590	15560	20150	10880	15530	15584.70	0.00	0	0	15670	15600	15530	15460	15390	15565	15425	928	4620	5000	11490	10	1	18551238	2890	6.15	0.33	12	0.01	2534.00	47379.00	37250	20240104	-58.17	14890	20240805	4.63	37250	-58.17	20240104	14890	4.63	20240805	37250	-58.17	20240104	14890	4.63	20240805	2.80	N	034120	5000	927 억		0	N	N	96	N	00	N
82	20240816	160406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15530	0	3	0.00	413430420	26637	50.46	15600	15600	15460	20150	10880	15530	15520.79	0.00	0	-30	15823	15676	15593	15446	15363	15635	15405	928	4620	5000	11490	10	1	18551238	2881	6.13	0.33	12	0.14	2534.00	47379.00	37250	20240104	-58.31	14890	20240805	4.30	37250	-58.31	20240104	14890	4.30	20240805	37250	-58.31	20240104	14890	4.30	20240805	2.78	N	034120	5000	927 억		0	N	N	96	N	00	N
83	20240816	150408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	-10	5	-0.06	396783320	25565	48.43	15600	15600	15460	20150	10880	15530	15520.57	0.00	0	2	15823	15676	15593	15446	15363	15635	15405	928	4620	5000	11490	10	1	18551238	2879	6.12	0.33	12	0.14	2534.00	47379.00	37250	20240104	-58.34	14890	20240805	4.23	37250	-58.34	20240104	14890	4.23	20240805	37250	-58.34	20240104	14890	4.23	20240805	2.78	N	034120	5000	927 억		0	N	N	26702	N	00	N
84	20240816	140409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15530	0	3	0.00	328405620	21156	40.08	15600	15600	15460	20150	10880	15530	15523.05	0.00	0	2	15823	15676	15593	15446	15363	15635	15405	928	4620	5000	11490	10	1	18551238	2881	6.13	0.33	12	0.11	2534.00	47379.00	37250	20240104	-58.31	14890	20240805	4.30	37250	-58.31	20240104	14890	4.30	20240805	37250	-58.31	20240104	14890	4.30	20240805	2.78	N	034120	5000	927 억		0	N	N	26702	N	00	N
85	20240816	130411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15530	0	3	0.00	300294880	19346	36.65	15600	15600	15460	20150	10880	15530	15522.32	0.00	0	1	15823	15676	15593	15446	15363	15635	15405	928	4620	5000	11490	10	1	18551238	2881	6.13	0.33	12	0.10	2534.00	47379.00	37250	20240104	-58.31	14890	20240805	4.30	37250	-58.31	20240104	14890	4.30	20240805	37250	-58.31	20240104	14890	4.30	20240805	2.78	N	034120	5000	927 억		0	N	N	26702	N	00	N
86	20240816	120409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	-10	5	-0.06	247751370	15961	30.23	15600	15600	15460	20150	10880	15530	15522.30	0.00	0	1	15823	15676	15593	15446	15363	15635	15405	928	4620	5000	11490	10	1	18551238	2879	6.12	0.33	12	0.09	2534.00	47379.00	37250	20240104	-58.34	14890	20240805	4.23	37250	-58.34	20240104	14890	4.23	20240805	37250	-58.34	20240104	14890	4.23	20240805	2.78	N	034120	5000	927 억		0	N	N	26702	N	00	N
87	20240816	110411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	-10	5	-0.06	217893170	14038	26.59	15600	15600	15460	20150	10880	15530	15521.67	0.00	0	1	15823	15676	15593	15446	15363	15635	15405	928	4620	5000	11490	10	1	18551238	2879	6.12	0.33	12	0.08	2534.00	47379.00	37250	20240104	-58.34	14890	20240805	4.23	37250	-58.34	20240104	14890	4.23	20240805	37250	-58.34	20240104	14890	4.23	20240805	2.78	N	034120	5000	927 억		0	N	N	26702	N	00	N
88	20240816	100408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15550	20	2	0.13	184457670	11883	22.51	15600	15600	15460	20150	10880	15530	15522.82	0.00	0	0	15823	15676	15593	15446	15363	15635	15405	928	4620	5000	11490	10	1	18551238	2885	6.14	0.33	12	0.06	2534.00	47379.00	37250	20240104	-58.26	14890	20240805	4.43	37250	-58.26	20240104	14890	4.43	20240805	37250	-58.26	20240104	14890	4.43	20240805	2.78	N	034120	5000	927 억		0	N	N	26702	N	00	N
89	20240816	090408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15540	10	2	0.06	27156860	1742	3.30	15600	15600	15540	20150	10880	15530	15589.47	0.00	0	0	15823	15676	15593	15446	15363	15635	15405	928	4620	5000	11490	10	1	18551238	2883	6.13	0.33	12	0.01	2534.00	47379.00	37250	20240104	-58.28	14890	20240805	4.37	37250	-58.28	20240104	14890	4.37	20240805	37250	-58.28	20240104	14890	4.37	20240805	2.78	N	034120	5000	927 억		0	N	N	26702	N	00	N
90	20240814	160410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15530	-70	5	-0.45	779233900	49980	135.68	15700	15740	15510	20250	10920	15600	15591.15	0.00	0	20	16040	15820	15710	15490	15380	15765	15435	928	4650	5000	11540	10	1	18551238	2881	6.13	0.33	12	0.27	2534.00	47379.00	37250	20240104	-58.31	14890	20240805	4.30	37250	-58.31	20240104	14890	4.30	20240805	37250	-58.31	20240104	14890	4.30	20240805	2.81	N	034120	5000	927 억		0	N	N	26702	N	00	N
91	20240814	150409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15540	-60	5	-0.38	651666070	41766	113.38	15700	15740	15510	20250	10920	15600	15602.79	0.00	0	24	16040	15820	15710	15490	15380	15765	15435	928	4650	5000	11540	10	1	18551238	2883	6.13	0.33	12	0.23	2534.00	47379.00	37250	20240104	-58.28	14890	20240805	4.37	37250	-58.28	20240104	14890	4.37	20240805	37250	-58.28	20240104	14890	4.37	20240805	2.81	N	034120	5000	927 억		0	N	N	3	N	00	N
92	20240814	140415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15540	-60	5	-0.38	528114580	33813	91.79	15700	15740	15530	20250	10920	15600	15618.68	0.00	0	-2	16040	15820	15710	15490	15380	15765	15435	928	4650	5000	11540	10	1	18551238	2883	6.13	0.33	12	0.18	2534.00	47379.00	37250	20240104	-58.28	14890	20240805	4.37	37250	-58.28	20240104	14890	4.37	20240805	37250	-58.28	20240104	14890	4.37	20240805	2.81	N	034120	5000	927 억		0	N	N	3	N	00	N
93	20240814	130410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15620	20	2	0.13	270261250	17258	46.85	15700	15740	15580	20250	10920	15600	15660.06	0.00	0	-2	16040	15820	15710	15490	15380	15765	15435	928	4650	5000	11540	10	1	18551238	2898	6.16	0.33	12	0.09	2534.00	47379.00	37250	20240104	-58.07	14890	20240805	4.90	37250	-58.07	20240104	14890	4.90	20240805	37250	-58.07	20240104	14890	4.90	20240805	2.81	N	034120	5000	927 억		0	N	N	3	N	00	N
94	20240814	120409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15610	10	2	0.06	236405840	15088	40.96	15700	15740	15580	20250	10920	15600	15668.47	0.00	0	-2	16040	15820	15710	15490	15380	15765	15435	928	4650	5000	11540	10	1	18551238	2896	6.16	0.33	12	0.08	2534.00	47379.00	37250	20240104	-58.09	14890	20240805	4.84	37250	-58.09	20240104	14890	4.84	20240805	37250	-58.09	20240104	14890	4.84	20240805	2.81	N	034120	5000	927 억		0	N	N	3	N	00	N
95	20240814	110407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	120	2	0.77	138746320	8833	23.98	15700	15740	15670	20250	10920	15600	15707.72	0.00	0	-2	16040	15820	15710	15490	15380	15765	15435	928	4650	5000	11540	10	1	18551238	2916	6.20	0.33	12	0.05	2534.00	47379.00	37250	20240104	-57.80	14890	20240805	5.57	37250	-57.80	20240104	14890	5.57	20240805	37250	-57.80	20240104	14890	5.57	20240805	2.81	N	034120	5000	927 억		0	N	N	3	N	00	N
96	20240814	100406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	100	2	0.64	118249690	7528	20.44	15700	15740	15690	20250	10920	15600	15707.98	0.00	0	-2	16040	15820	15710	15490	15380	15765	15435	928	4650	5000	11540	10	1	18551238	2913	6.20	0.33	12	0.04	2534.00	47379.00	37250	20240104	-57.85	14890	20240805	5.44	37250	-57.85	20240104	14890	5.44	20240805	37250	-57.85	20240104	14890	5.44	20240805	2.81	N	034120	5000	927 억		0	N	N	3	N	00	N
97	20240814	090437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15730	130	2	0.83	61597230	3923	10.65	15700	15730	15690	20250	10920	15600	15701.56	0.00	0	-2	16040	15820	15710	15490	15380	15765	15435	928	4650	5000	11540	10	1	18551238	2918	6.21	0.33	12	0.02	2534.00	47379.00	37250	20240104	-57.77	14890	20240805	5.64	37250	-57.77	20240104	14890	5.64	20240805	37250	-57.77	20240104	14890	5.64	20240805	2.81	N	034120	5000	927 억		0	N	N	3	N	00	N
98	20240813	160403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	-300	5	-1.89	568906960	36256	98.74	15930	15930	15600	20650	11130	15900	15692.63	0.00	0	-48	16113	16006	15923	15816	15733	15965	15775	928	4750	5000	11760	10	1	18551238	2894	6.16	0.33	12	0.20	2534.00	47379.00	37250	20240104	-58.12	14890	20240805	4.77	37250	-58.12	20240104	14890	4.77	20240805	37250	-58.12	20240104	14890	4.77	20240805	2.77	N	034120	5000	927 억		0	N	N	3	N	00	N
99	20240813	150405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15640	-260	5	-1.64	479703890	30542	83.18	15930	15930	15630	20650	11130	15900	15706.37	0.00	0	7	16113	16006	15923	15816	15733	15965	15775	928	4750	5000	11760	10	1	18551238	2901	6.17	0.33	12	0.16	2534.00	47379.00	37250	20240104	-58.01	14890	20240805	5.04	37250	-58.01	20240104	14890	5.04	20240805	37250	-58.01	20240104	14890	5.04	20240805	2.77	N	034120	5000	927 억		0	N	N	33	N	00	N
100	20240813	140405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15640	-260	5	-1.64	432412610	27519	74.94	15930	15930	15630	20650	11130	15900	15713.24	0.00	0	9	16113	16006	15923	15816	15733	15965	15775	928	4750	5000	11760	10	1	18551238	2901	6.17	0.33	12	0.15	2534.00	47379.00	37250	20240104	-58.01	14890	20240805	5.04	37250	-58.01	20240104	14890	5.04	20240805	37250	-58.01	20240104	14890	5.04	20240805	2.77	N	034120	5000	927 억		0	N	N	33	N	00	N
101	20240813	130407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15660	-240	5	-1.51	360672300	22934	62.46	15930	15930	15650	20650	11130	15900	15726.53	0.00	0	11	16113	16006	15923	15816	15733	15965	15775	928	4750	5000	11760	10	1	18551238	2905	6.18	0.33	12	0.12	2534.00	47379.00	37250	20240104	-57.96	14890	20240805	5.17	37250	-57.96	20240104	14890	5.17	20240805	37250	-57.96	20240104	14890	5.17	20240805	2.77	N	034120	5000	927 억		0	N	N	33	N	00	N
102	20240813	120405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15730	-170	5	-1.07	337404240	21449	58.41	15930	15930	15650	20650	11130	15900	15730.53	0.00	0	18	16113	16006	15923	15816	15733	15965	15775	928	4750	5000	11760	10	1	18551238	2918	6.21	0.33	12	0.12	2534.00	47379.00	37250	20240104	-57.77	14890	20240805	5.64	37250	-57.77	20240104	14890	5.64	20240805	37250	-57.77	20240104	14890	5.64	20240805	2.77	N	034120	5000	927 억		0	N	N	33	N	00	N
103	20240813	110403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15660	-240	5	-1.51	276098460	17535	47.75	15930	15930	15650	20650	11130	15900	15745.56	0.00	0	-27	16113	16006	15923	15816	15733	15965	15775	928	4750	5000	11760	10	1	18551238	2905	6.18	0.33	12	0.09	2534.00	47379.00	37250	20240104	-57.96	14890	20240805	5.17	37250	-57.96	20240104	14890	5.17	20240805	37250	-57.96	20240104	14890	5.17	20240805	2.77	N	034120	5000	927 억		0	N	N	33	N	00	N
104	20240813	100401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	-200	5	-1.26	177500710	11244	30.62	15930	15930	15650	20650	11130	15900	15786.26	0.00	0	-24	16113	16006	15923	15816	15733	15965	15775	928	4750	5000	11760	10	1	18551238	2913	6.20	0.33	12	0.06	2534.00	47379.00	37250	20240104	-57.85	14890	20240805	5.44	37250	-57.85	20240104	14890	5.44	20240805	37250	-57.85	20240104	14890	5.44	20240805	2.77	N	034120	5000	927 억		0	N	N	33	N	00	N
105	20240813	090404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15910	10	2	0.06	16570240	1042	2.84	15930	15930	15880	20650	11130	15900	15902.34	0.00	0	0	16113	16006	15923	15816	15733	15965	15775	928	4750	5000	11760	10	1	18551238	2952	6.28	0.34	12	0.01	2534.00	47379.00	37250	20240104	-57.29	14890	20240805	6.85	37250	-57.29	20240104	14890	6.85	20240805	37250	-57.29	20240104	14890	6.85	20240805	2.77	N	034120	5000	927 억		0	N	N	33	N	00	N
106	20240812	160402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15900	10	2	0.06	581549460	36589	77.48	15990	16030	15840	20650	11130	15890	15894.09	0.00	0	-34	16030	15960	15900	15830	15770	15995	15865	928	4760	5000	11750	10	1	18551238	2950	6.27	0.34	12	0.20	2534.00	47379.00	37250	20240104	-57.32	14890	20240805	6.78	37250	-57.32	20240104	14890	6.78	20240805	37250	-57.32	20240104	14890	6.78	20240805	2.72	N	034120	5000	927 억		0	N	N	33	N	00	N
107	20240812	150404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15890	0	3	0.00	540599590	34012	72.03	15990	16030	15840	20650	11130	15890	15894.38	0.00	0	-31	16030	15960	15900	15830	15770	15995	15865	928	4760	5000	11750	10	1	18551238	2948	6.27	0.34	12	0.18	2534.00	47379.00	37250	20240104	-57.34	14890	20240805	6.72	37250	-57.34	20240104	14890	6.72	20240805	37250	-57.34	20240104	14890	6.72	20240805	2.72	N	034120	5000	927 억		0	N	N	842	N	00	N
108	20240812	140402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15880	-10	5	-0.06	466184830	29329	62.11	15990	16030	15840	20650	11130	15890	15895.01	0.00	0	-24	16030	15960	15900	15830	15770	15995	15865	928	4760	5000	11750	10	1	18551238	2946	6.27	0.34	12	0.16	2534.00	47379.00	37250	20240104	-57.37	14890	20240805	6.65	37250	-57.37	20240104	14890	6.65	20240805	37250	-57.37	20240104	14890	6.65	20240805	2.72	N	034120	5000	927 억		0	N	N	842	N	00	N
109	20240812	130400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	-30	5	-0.19	436917960	27485	58.21	15990	16030	15840	20650	11130	15890	15896.60	0.00	0	-25	16030	15960	15900	15830	15770	15995	15865	928	4760	5000	11750	10	1	18551238	2942	6.26	0.33	12	0.15	2534.00	47379.00	37250	20240104	-57.42	14890	20240805	6.51	37250	-57.42	20240104	14890	6.51	20240805	37250	-57.42	20240104	14890	6.51	20240805	2.72	N	034120	5000	927 억		0	N	N	842	N	00	N
110	20240812	120400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15880	-10	5	-0.06	373256530	23470	49.70	15990	16030	15840	20650	11130	15890	15903.56	0.00	0	-19	16030	15960	15900	15830	15770	15995	15865	928	4760	5000	11750	10	1	18551238	2946	6.27	0.34	12	0.13	2534.00	47379.00	37250	20240104	-57.37	14890	20240805	6.65	37250	-57.37	20240104	14890	6.65	20240805	37250	-57.37	20240104	14890	6.65	20240805	2.72	N	034120	5000	927 억		0	N	N	842	N	00	N
111	20240812	110400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15890	0	3	0.00	283615910	17818	37.73	15990	16030	15860	20650	11130	15890	15917.38	0.00	0	-15	16030	15960	15900	15830	15770	15995	15865	928	4760	5000	11750	10	1	18551238	2948	6.27	0.34	12	0.10	2534.00	47379.00	37250	20240104	-57.34	14890	20240805	6.72	37250	-57.34	20240104	14890	6.72	20240805	37250	-57.34	20240104	14890	6.72	20240805	2.72	N	034120	5000	927 억		0	N	N	842	N	00	N
112	20240812	100357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15900	10	2	0.06	207138960	13003	27.54	15990	16030	15880	20650	11130	15890	15930.09	0.00	0	-6	16030	15960	15900	15830	15770	15995	15865	928	4760	5000	11750	10	1	18551238	2950	6.27	0.34	12	0.07	2534.00	47379.00	37250	20240104	-57.32	14890	20240805	6.78	37250	-57.32	20240104	14890	6.78	20240805	37250	-57.32	20240104	14890	6.78	20240805	2.72	N	034120	5000	927 억		0	N	N	842	N	00	N
113	20240812	090356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15900	10	2	0.06	69730250	4364	9.24	15990	16030	15900	20650	11130	15890	15978.52	0.00	0	0	16030	15960	15900	15830	15770	15995	15865	928	4760	5000	11750	10	1	18551238	2950	6.27	0.34	12	0.02	2534.00	47379.00	37250	20240104	-57.32	14890	20240805	6.78	37250	-57.32	20240104	14890	6.78	20240805	37250	-57.32	20240104	14890	6.78	20240805	2.72	N	034120	5000	927 억		0	N	N	842	N	00	N
114	20240809	160356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15890	100	2	0.63	744950970	46905	53.03	15860	15970	15840	20500	11060	15790	15882.10	0.00	0	-22	16323	16056	15783	15516	15243	16190	15650	928	4710	5000	11680	10	1	18551238	2948	6.27	0.34	12	0.25	2534.00	47379.00	37250	20240104	-57.34	14890	20240805	6.72	37250	-57.34	20240104	14890	6.72	20240805	37250	-57.34	20240104	14890	6.72	20240805	2.75	N	034120	5000	927 억		0	N	N	842	N	00	N
115	20240809	150404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	70	2	0.44	662874090	41730	47.17	15860	15970	15840	20500	11060	15790	15884.83	0.00	0	-118	16323	16056	15783	15516	15243	16190	15650	928	4710	5000	11680	10	1	18551238	2942	6.26	0.33	12	0.22	2534.00	47379.00	37250	20240104	-57.42	14890	20240805	6.51	37250	-57.42	20240104	14890	6.51	20240805	37250	-57.42	20240104	14890	6.51	20240805	2.75	N	034120	5000	927 억		0	N	N	16027	N	00	N
116	20240809	140404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15890	100	2	0.63	589198900	37086	41.92	15860	15970	15840	20500	11060	15790	15887.37	0.00	0	-126	16323	16056	15783	15516	15243	16190	15650	928	4710	5000	11680	10	1	18551238	2948	6.27	0.34	12	0.20	2534.00	47379.00	37250	20240104	-57.34	14890	20240805	6.72	37250	-57.34	20240104	14890	6.72	20240805	37250	-57.34	20240104	14890	6.72	20240805	2.75	N	034120	5000	927 억		0	N	N	16027	N	00	N
117	20240809	130402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15890	100	2	0.63	420174360	26451	29.90	15860	15970	15840	20500	11060	15790	15885.01	0.00	0	-180	16323	16056	15783	15516	15243	16190	15650	928	4710	5000	11680	10	1	18551238	2948	6.27	0.34	12	0.14	2534.00	47379.00	37250	20240104	-57.34	14890	20240805	6.72	37250	-57.34	20240104	14890	6.72	20240805	37250	-57.34	20240104	14890	6.72	20240805	2.75	N	034120	5000	927 억		0	N	N	16027	N	00	N
118	20240809	120401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15870	80	2	0.51	378971010	23856	26.97	15860	15970	15840	20500	11060	15790	15885.77	0.00	0	-177	16323	16056	15783	15516	15243	16190	15650	928	4710	5000	11680	10	1	18551238	2944	6.26	0.33	12	0.13	2534.00	47379.00	37250	20240104	-57.40	14890	20240805	6.58	37250	-57.40	20240104	14890	6.58	20240805	37250	-57.40	20240104	14890	6.58	20240805	2.75	N	034120	5000	927 억		0	N	N	16027	N	00	N
119	20240809	110358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15870	80	2	0.51	358004220	22534	25.47	15860	15970	15840	20500	11060	15790	15887.29	0.00	0	-199	16323	16056	15783	15516	15243	16190	15650	928	4710	5000	11680	10	1	18551238	2944	6.26	0.33	12	0.12	2534.00	47379.00	37250	20240104	-57.40	14890	20240805	6.58	37250	-57.40	20240104	14890	6.58	20240805	37250	-57.40	20240104	14890	6.58	20240805	2.75	N	034120	5000	927 억		0	N	N	16027	N	00	N
120	20240809	100404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	70	2	0.44	321758190	20249	22.89	15860	15970	15840	20500	11060	15790	15890.08	0.00	0	-219	16323	16056	15783	15516	15243	16190	15650	928	4710	5000	11680	10	1	18551238	2942	6.26	0.33	12	0.11	2534.00	47379.00	37250	20240104	-57.42	14890	20240805	6.51	37250	-57.42	20240104	14890	6.51	20240805	37250	-57.42	20240104	14890	6.51	20240805	2.75	N	034120	5000	927 억		0	N	N	16027	N	00	N
121	20240809	090359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15910	120	2	0.76	17635460	1111	1.26	15860	15940	15860	20500	11060	15790	15873.50	0.00	0	-30	16323	16056	15783	15516	15243	16190	15650	928	4710	5000	11680	10	1	18551238	2952	6.28	0.34	12	0.01	2534.00	47379.00	37250	20240104	-57.29	14890	20240805	6.85	37250	-57.29	20240104	14890	6.85	20240805	37250	-57.29	20240104	14890	6.85	20240805	2.75	N	034120	5000	927 억		0	N	N	16027	N	00	N
122	20240808	160353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15790	330	2	2.13	1391204120	87652	194.76	15510	16050	15510	20050	10830	15460	15873.01	0.00	0	-427	15813	15636	15373	15196	14933	15725	15285	928	4590	5000	11440	10	1	18551238	2929	6.23	0.33	12	0.47	2534.00	47379.00	37250	20240104	-57.61	14890	20240805	6.04	37250	-57.61	20240104	14890	6.04	20240805	37250	-57.61	20240104	14890	6.04	20240805	2.75	N	034120	5000	927 억		0	N	N	16027	N	00	N
123	20240808	150358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15810	350	2	2.26	1307959960	82384	183.06	15510	16050	15510	20050	10830	15460	15877.43	0.00	0	-479	15813	15636	15373	15196	14933	15725	15285	928	4590	5000	11440	10	1	18551238	2933	6.24	0.33	12	0.44	2534.00	47379.00	37250	20240104	-57.56	14890	20240805	6.18	37250	-57.56	20240104	14890	6.18	20240805	37250	-57.56	20240104	14890	6.18	20240805	2.75	N	034120	5000	927 억		0	N	N	1389	N	00	N
124	20240808	140357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15820	360	2	2.33	1235470380	77803	172.88	15510	16050	15510	20050	10830	15460	15880.59	0.00	0	-422	15813	15636	15373	15196	14933	15725	15285	928	4590	5000	11440	10	1	18551238	2935	6.24	0.33	12	0.42	2534.00	47379.00	37250	20240104	-57.53	14890	20240805	6.25	37250	-57.53	20240104	14890	6.25	20240805	37250	-57.53	20240104	14890	6.25	20240805	2.75	N	034120	5000	927 억		0	N	N	1389	N	00	N
125	20240808	130358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15880	420	2	2.72	1123085830	70718	157.13	15510	16050	15510	20050	10830	15460	15882.42	0.00	0	-410	15813	15636	15373	15196	14933	15725	15285	928	4590	5000	11440	10	1	18551238	2946	6.27	0.34	12	0.38	2534.00	47379.00	37250	20240104	-57.37	14890	20240805	6.65	37250	-57.37	20240104	14890	6.65	20240805	37250	-57.37	20240104	14890	6.65	20240805	2.75	N	034120	5000	927 억		0	N	N	1389	N	00	N
126	20240808	120402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15840	380	2	2.46	970055060	61080	135.72	15510	16050	15510	20050	10830	15460	15883.15	0.00	0	-18	15813	15636	15373	15196	14933	15725	15285	928	4590	5000	11440	10	1	18551238	2939	6.25	0.33	12	0.33	2534.00	47379.00	37250	20240104	-57.48	14890	20240805	6.38	37250	-57.48	20240104	14890	6.38	20240805	37250	-57.48	20240104	14890	6.38	20240805	2.75	N	034120	5000	927 억		0	N	N	1389	N	00	N
127	20240808	110359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16020	560	2	3.62	785009830	49465	109.91	15510	16050	15510	20050	10830	15460	15871.73	0.00	0	7	15813	15636	15373	15196	14933	15725	15285	928	4590	5000	11440	10	1	18551238	2972	6.32	0.34	12	0.27	2534.00	47379.00	37250	20240104	-56.99	14890	20240805	7.59	37250	-56.99	20240104	14890	7.59	20240805	37250	-56.99	20240104	14890	7.59	20240805	2.75	N	034120	5000	927 억		0	N	N	1389	N	00	N
128	20240808	100357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15900	440	2	2.85	529672480	33502	74.44	15510	16010	15510	20050	10830	15460	15812.35	0.00	0	-32	15813	15636	15373	15196	14933	15725	15285	928	4590	5000	11440	10	1	18551238	2950	6.27	0.34	12	0.18	2534.00	47379.00	37250	20240104	-57.32	14890	20240805	6.78	37250	-57.32	20240104	14890	6.78	20240805	37250	-57.32	20240104	14890	6.78	20240805	2.75	N	034120	5000	927 억		0	N	N	1389	N	00	N
129	20240808	090355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15570	110	2	0.71	88067510	5656	12.57	15510	15610	15510	20050	10830	15460	15574.84	0.00	0	-14	15813	15636	15373	15196	14933	15725	15285	928	4590	5000	11440	10	1	18551238	2888	6.14	0.33	12	0.03	2534.00	47379.00	37250	20240104	-58.20	14890	20240805	4.57	37250	-58.20	20240104	14890	4.57	20240805	37250	-58.20	20240104	14890	4.57	20240805	2.75	N	034120	5000	927 억		0	N	N	1389	N	00	N
130	20240807	160349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15460	110	2	0.72	633947250	41118	38.02	15110	15550	15110	19950	10750	15350	15417.73	0.00	0	-228	15910	15630	15490	15210	15070	15560	15140	928	4600	5000	11350	10	1	18551238	2868	6.10	0.33	12	0.22	2534.00	47379.00	37250	20240104	-58.50	14890	20240805	3.83	37250	-58.50	20240104	14890	3.83	20240805	37250	-58.50	20240104	14890	3.83	20240805	3.04	N	034120	5000	927 억		0	N	N	1389	N	00	N
131	20240807	150354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15490	140	2	0.91	590089790	38284	35.40	15110	15550	15110	19950	10750	15350	15413.48	0.00	0	-318	15910	15630	15490	15210	15070	15560	15140	928	4600	5000	11350	10	1	18551238	2874	6.11	0.33	12	0.21	2534.00	47379.00	37250	20240104	-58.42	14890	20240805	4.03	37250	-58.42	20240104	14890	4.03	20240805	37250	-58.42	20240104	14890	4.03	20240805	3.04	N	034120	5000	927 억		0	N	N	27039	N	00	N
132	20240807	140357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15530	180	2	1.17	478575540	31095	28.75	15110	15540	15110	19950	10750	15350	15390.76	0.00	0	-318	15910	15630	15490	15210	15070	15560	15140	928	4600	5000	11350	10	1	18551238	2881	6.13	0.33	12	0.17	2534.00	47379.00	37250	20240104	-58.31	14890	20240805	4.30	37250	-58.31	20240104	14890	4.30	20240805	37250	-58.31	20240104	14890	4.30	20240805	3.04	N	034120	5000	927 억		0	N	N	27039	N	00	N
133	20240807	130356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15500	150	2	0.98	412506570	26832	24.81	15110	15540	15110	19950	10750	15350	15373.68	0.00	0	-318	15910	15630	15490	15210	15070	15560	15140	928	4600	5000	11350	10	1	18551238	2875	6.12	0.33	12	0.14	2534.00	47379.00	37250	20240104	-58.39	14890	20240805	4.10	37250	-58.39	20240104	14890	4.10	20240805	37250	-58.39	20240104	14890	4.10	20240805	3.04	N	034120	5000	927 억		0	N	N	27039	N	00	N
134	20240807	120357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	170	2	1.11	363723640	23683	21.90	15110	15540	15110	19950	10750	15350	15358.01	0.00	0	-338	15910	15630	15490	15210	15070	15560	15140	928	4600	5000	11350	10	1	18551238	2879	6.12	0.33	12	0.13	2534.00	47379.00	37250	20240104	-58.34	14890	20240805	4.23	37250	-58.34	20240104	14890	4.23	20240805	37250	-58.34	20240104	14890	4.23	20240805	3.04	N	034120	5000	927 억		0	N	N	27039	N	00	N
135	20240807	110357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	120	2	0.78	300878680	19630	18.15	15110	15530	15110	19950	10750	15350	15327.49	0.00	0	-358	15910	15630	15490	15210	15070	15560	15140	928	4600	5000	11350	10	1	18551238	2870	6.10	0.33	12	0.11	2534.00	47379.00	37250	20240104	-58.47	14890	20240805	3.90	37250	-58.47	20240104	14890	3.90	20240805	37250	-58.47	20240104	14890	3.90	20240805	3.04	N	034120	5000	927 억		0	N	N	27039	N	00	N
136	20240807	100352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15410	60	2	0.39	215207550	14092	13.03	15110	15490	15110	19950	10750	15350	15271.61	0.00	0	4	15910	15630	15490	15210	15070	15560	15140	928	4600	5000	11350	10	1	18551238	2859	6.08	0.33	12	0.08	2534.00	47379.00	37250	20240104	-58.63	14890	20240805	3.49	37250	-58.63	20240104	14890	3.49	20240805	37250	-58.63	20240104	14890	3.49	20240805	3.04	N	034120	5000	927 억		0	N	N	27039	N	00	N
137	20240807	090352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15250	-100	5	-0.65	69543820	4602	4.25	15110	15320	15110	19950	10750	15350	15111.65	0.00	0	104	15910	15630	15490	15210	15070	15560	15140	928	4600	5000	11350	10	1	18551238	2829	6.02	0.32	12	0.02	2534.00	47379.00	37250	20240104	-59.06	14890	20240805	2.42	37250	-59.06	20240104	14890	2.42	20240805	37250	-59.06	20240104	14890	2.42	20240805	3.04	N	034120	5000	927 억		0	N	N	27039	N	00	N
138	20240806	160349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15350	-140	5	-0.90	1663640660	107260	50.28	15350	15770	15350	20100	10850	15490	15511.80	0.00	0	-6080	17210	16350	15620	14760	14030	15985	14395	928	4610	5000	11460	10	1	18551238	2848	6.06	0.32	12	0.58	2534.00	47379.00	37250	20240104	-58.79	14890	20240805	3.09	37250	-58.79	20240104	14890	3.09	20240805	37250	-58.79	20240104	14890	3.09	20240805	3.09	N	034120	5000	927 억		0	N	N	27039	N	00	N
139	20240806	150354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15390	-100	5	-0.65	1437999390	92581	43.40	15350	15770	15350	20100	10850	15490	15532.48	0.00	0	-5804	17210	16350	15620	14760	14030	15985	14395	928	4610	5000	11460	10	1	18551238	2855	6.07	0.32	12	0.50	2534.00	47379.00	37250	20240104	-58.68	14890	20240805	3.36	37250	-58.68	20240104	14890	3.36	20240805	37250	-58.68	20240104	14890	3.36	20240805	3.09	N	034120	5000	927 억		0	N	N	51	N	00	N
140	20240806	140352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15420	-70	5	-0.45	1237770100	79567	37.30	15350	15770	15350	20100	10850	15490	15556.58	0.00	0	-4803	17210	16350	15620	14760	14030	15985	14395	928	4610	5000	11460	10	1	18551238	2861	6.09	0.33	12	0.43	2534.00	47379.00	37250	20240104	-58.60	14890	20240805	3.56	37250	-58.60	20240104	14890	3.56	20240805	37250	-58.60	20240104	14890	3.56	20240805	3.09	N	034120	5000	927 억		0	N	N	51	N	00	N
141	20240806	130352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15440	-50	5	-0.32	1058101020	67956	31.86	15350	15770	15350	20100	10850	15490	15570.74	0.00	0	-3840	17210	16350	15620	14760	14030	15985	14395	928	4610	5000	11460	10	1	18551238	2864	6.09	0.33	12	0.37	2534.00	47379.00	37250	20240104	-58.55	14890	20240805	3.69	37250	-58.55	20240104	14890	3.69	20240805	37250	-58.55	20240104	14890	3.69	20240805	3.09	N	034120	5000	927 억		0	N	N	51	N	00	N
142	20240806	120354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	-20	5	-0.13	839099440	53795	25.22	15350	15770	15350	20100	10850	15490	15598.70	0.00	0	-2854	17210	16350	15620	14760	14030	15985	14395	928	4610	5000	11460	10	1	18551238	2870	6.10	0.33	12	0.29	2534.00	47379.00	37250	20240104	-58.47	14890	20240805	3.90	37250	-58.47	20240104	14890	3.90	20240805	37250	-58.47	20240104	14890	3.90	20240805	3.09	N	034120	5000	927 억		0	N	N	51	N	00	N
143	20240806	110351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	110	2	0.71	635234730	40659	19.06	15350	15770	15350	20100	10850	15490	15624.46	0.00	0	-2208	17210	16350	15620	14760	14030	15985	14395	928	4610	5000	11460	10	1	18551238	2894	6.16	0.33	12	0.22	2534.00	47379.00	37250	20240104	-58.12	14890	20240805	4.77	37250	-58.12	20240104	14890	4.77	20240805	37250	-58.12	20240104	14890	4.77	20240805	3.09	N	034120	5000	927 억		0	N	N	51	N	00	N
144	20240806	100350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15710	220	2	1.42	413165600	26491	12.42	15350	15740	15350	20100	10850	15490	15597.67	0.00	0	-1267	17210	16350	15620	14760	14030	15985	14395	928	4610	5000	11460	10	1	18551238	2914	6.20	0.33	12	0.14	2534.00	47379.00	37250	20240104	-57.83	14890	20240805	5.51	37250	-57.83	20240104	14890	5.51	20240805	37250	-57.83	20240104	14890	5.51	20240805	3.09	N	034120	5000	927 억		0	N	N	51	N	00	N
145	20240806	090349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	210	2	1.36	75373200	4898	2.30	15350	15730	15350	20100	10850	15490	15381.95	0.00	0	-71	17210	16350	15620	14760	14030	15985	14395	928	4610	5000	11460	10	1	18551238	2913	6.20	0.33	12	0.03	2534.00	47379.00	37250	20240104	-57.85	14890	20240805	5.44	37250	-57.85	20240104	14890	5.44	20240805	37250	-57.85	20240104	14890	5.44	20240805	3.09	N	034120	5000	927 억		0	N	N	51	N	00	N
146	20240805	160346	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15490	-1030	5	-6.23	3295496550	212322	345.46	16470	16480	14890	21450	11570	16520	15521.29	0.00	0	-8963	16813	16666	16593	16446	16373	16630	16410	928	4930	5000	12220	10	1	18551238	2874	6.11	0.33	12	1.14	2534.00	47379.00	37250	20240104	-58.42	14890	20240805	4.03	37250	-58.42	20240104	14890	4.03	20240805	37250	-58.42	20240104	14890	4.03	20240805	3.08	N	034120	5000	927 억		0	N	N	51	N	00	N
147	20240805	150350	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15040	-1480	5	-8.96	2667156960	171555	279.13	16470	16480	14890	21450	11570	16520	15546.95	0.00	0	-8040	16813	16666	16593	16446	16373	16630	16410	928	4930	5000	12220	10	1	18551238	2790	5.94	0.32	12	0.92	2534.00	47379.00	37250	20240104	-59.62	14890	20240805	1.01	37250	-59.62	20240104	14890	1.01	20240805	37250	-59.62	20240104	14890	1.01	20240805	3.08	N	034120	5000	927 억		0	N	N	5	N	00	N
148	20240805	140351	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15260	-1260	5	-7.63	2188573360	139801	227.46	16470	16480	15260	21450	11570	16520	15654.92	0.00	0	-6720	16813	16666	16593	16446	16373	16630	16410	928	4930	5000	12220	10	1	18551238	2831	6.02	0.32	12	0.75	2534.00	47379.00	37250	20240104	-59.03	15260	20240805	0.00	37250	-59.03	20240104	15260	0.00	20240805	37250	-59.03	20240104	15260	0.00	20240805	3.08	N	034120	5000	927 억		0	N	N	5	N	00	N
149	20240805	130349	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15360	-1160	5	-7.02	1785296240	113534	184.73	16470	16480	15360	21450	11570	16520	15724.77	0.00	0	-5106	16813	16666	16593	16446	16373	16630	16410	928	4930	5000	12220	10	1	18551238	2849	6.06	0.32	12	0.61	2534.00	47379.00	37250	20240104	-58.77	15360	20240805	0.00	37250	-58.77	20240104	15360	0.00	20240805	37250	-58.77	20240104	15360	0.00	20240805	3.08	N	034120	5000	927 억		0	N	N	5	N	00	N
150	20240805	120348	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15460	-1060	5	-6.42	1204783040	75792	123.32	16470	16480	15450	21450	11570	16520	15895.91	0.00	0	-3657	16813	16666	16593	16446	16373	16630	16410	928	4930	5000	12220	10	1	18551238	2868	6.10	0.33	12	0.41	2534.00	47379.00	37250	20240104	-58.50	15450	20240805	0.06	37250	-58.50	20240104	15450	0.06	20240805	37250	-58.50	20240104	15450	0.06	20240805	3.08	N	034120	5000	927 억		0	N	N	5	N	00	N
151	20240805	110353	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15770	-750	5	-4.54	893988760	55944	91.02	16470	16480	15750	21450	11570	16520	15980.07	0.00	0	-2351	16813	16666	16593	16446	16373	16630	16410	928	4930	5000	12220	10	1	18551238	2926	6.22	0.33	12	0.30	2534.00	47379.00	37250	20240104	-57.66	15750	20240805	0.13	37250	-57.66	20240104	15750	0.13	20240805	37250	-57.66	20240104	15750	0.13	20240805	3.08	N	034120	5000	927 억		0	N	N	5	N	00	N
152	20240805	100348	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15960	-560	5	-3.39	501904400	31232	50.82	16470	16480	15920	21450	11570	16520	16070.20	0.00	0	-1090	16813	16666	16593	16446	16373	16630	16410	928	4930	5000	12220	10	1	18551238	2961	6.30	0.34	12	0.17	2534.00	47379.00	37250	20240104	-57.15	15920	20240805	0.25	37250	-57.15	20240104	15920	0.25	20240805	37250	-57.15	20240104	15920	0.25	20240805	3.08	N	034120	5000	927 억		0	N	N	5	N	00	N
153	20240805	090346	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16390	-130	5	-0.79	35298430	2146	3.49	16470	16480	16390	21450	11570	16520	16448.48	0.00	0	-73	16813	16666	16593	16446	16373	16630	16410	928	4930	5000	12220	10	1	18551238	3041	6.47	0.35	12	0.01	2534.00	47379.00	37250	20240104	-56.00	16390	20240805	0.00	37250	-56.00	20240104	16390	0.00	20240805	37250	-56.00	20240104	16390	0.00	20240805	3.08	N	034120	5000	927 억		0	N	N	5	N	00	N
154	20240802	160342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16520	-270	5	-1.61	1009928790	60988	183.39	16740	16740	16520	21800	11760	16790	16559.76	0.00	0	-5213	17056	16922	16776	16642	16496	16850	16570	928	5010	5000	12420	10	1	18551238	3065	6.52	0.35	12	0.33	2534.00	47379.00	37250	20240104	-55.65	16510	20240725	0.06	37250	-55.65	20240104	16510	0.06	20240725	37250	-55.65	20240104	16510	0.06	20240725	3.07	N	034120	5000	927 억		0	N	N	5	N	00	N
155	20240802	150341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16540	-250	5	-1.49	829817520	50087	150.61	16740	16740	16520	21800	11760	16790	16567.52	0.00	0	-4998	17056	16922	16776	16642	16496	16850	16570	928	5010	5000	12420	10	1	18551238	3068	6.53	0.35	12	0.27	2534.00	47379.00	37250	20240104	-55.60	16510	20240725	0.18	37250	-55.60	20240104	16510	0.18	20240725	37250	-55.60	20240104	16510	0.18	20240725	3.07	N	034120	5000	927 억		0	N	N	678	N	00	N
156	20240802	140345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16570	-220	5	-1.31	599686570	36173	108.77	16740	16740	16540	21800	11760	16790	16578.29	0.00	0	-4064	17056	16922	16776	16642	16496	16850	16570	928	5010	5000	12420	10	1	18551238	3074	6.54	0.35	12	0.19	2534.00	47379.00	37250	20240104	-55.52	16510	20240725	0.36	37250	-55.52	20240104	16510	0.36	20240725	37250	-55.52	20240104	16510	0.36	20240725	3.07	N	034120	5000	927 억		0	N	N	678	N	00	N
157	20240802	130345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16550	-240	5	-1.43	547454580	33018	99.29	16740	16740	16540	21800	11760	16790	16580.49	0.00	0	-3156	17056	16922	16776	16642	16496	16850	16570	928	5010	5000	12420	10	1	18551238	3070	6.53	0.35	12	0.18	2534.00	47379.00	37250	20240104	-55.57	16510	20240725	0.24	37250	-55.57	20240104	16510	0.24	20240725	37250	-55.57	20240104	16510	0.24	20240725	3.07	N	034120	5000	927 억		0	N	N	678	N	00	N
158	20240802	120344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16560	-230	5	-1.37	355943440	21449	64.50	16740	16740	16540	21800	11760	16790	16594.87	0.00	0	-2409	17056	16922	16776	16642	16496	16850	16570	928	5010	5000	12420	10	1	18551238	3072	6.54	0.35	12	0.12	2534.00	47379.00	37250	20240104	-55.54	16510	20240725	0.30	37250	-55.54	20240104	16510	0.30	20240725	37250	-55.54	20240104	16510	0.30	20240725	3.07	N	034120	5000	927 억		0	N	N	678	N	00	N
159	20240802	110344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16590	-200	5	-1.19	228894610	13781	41.44	16740	16740	16570	21800	11760	16790	16609.43	0.00	0	-1564	17056	16922	16776	16642	16496	16850	16570	928	5010	5000	12420	10	1	18551238	3078	6.55	0.35	12	0.07	2534.00	47379.00	37250	20240104	-55.46	16510	20240725	0.48	37250	-55.46	20240104	16510	0.48	20240725	37250	-55.46	20240104	16510	0.48	20240725	3.07	N	034120	5000	927 억		0	N	N	678	N	00	N
160	20240802	100342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16600	-190	5	-1.13	153311950	9230	27.76	16740	16740	16570	21800	11760	16790	16610.18	0.00	0	-832	17056	16922	16776	16642	16496	16850	16570	928	5010	5000	12420	10	1	18551238	3080	6.55	0.35	12	0.05	2534.00	47379.00	37250	20240104	-55.44	16510	20240725	0.55	37250	-55.44	20240104	16510	0.55	20240725	37250	-55.44	20240104	16510	0.55	20240725	3.07	N	034120	5000	927 억		0	N	N	678	N	00	N
161	20240802	090347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16730	-60	5	-0.36	3414820	204	0.61	16740	16740	16730	21800	11760	16790	16739.31	0.00	0	-51	17056	16922	16776	16642	16496	16850	16570	928	5010	5000	12420	10	1	18551238	3104	6.60	0.35	12	0.00	2534.00	47379.00	37250	20240104	-55.09	16510	20240725	1.33	37250	-55.09	20240104	16510	1.33	20240725	37250	-55.09	20240104	16510	1.33	20240725	3.07	N	034120	5000	927 억		0	N	N	678	N	00	N
162	20240801	160342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16790	10	2	0.06	557712850	33233	106.34	16910	16910	16630	21800	11750	16780	16781.89	0.00	0	-3161	17033	16906	16773	16646	16513	16840	16580	928	5020	5000	12410	10	1	18551238	3115	6.63	0.35	12	0.18	2534.00	47379.00	37250	20240104	-54.93	16510	20240725	1.70	37250	-54.93	20240104	16510	1.70	20240725	37250	-54.93	20240104	16510	1.70	20240725	3.07	N	034120	5000	927 억		0	N	N	678	N	00	N
163	20240801	150349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16800	20	2	0.12	516102240	30754	98.41	16910	16910	16630	21800	11750	16780	16781.63	0.00	0	-3087	17033	16906	16773	16646	16513	16840	16580	928	5020	5000	12410	10	1	18551238	3117	6.63	0.35	12	0.17	2534.00	47379.00	37250	20240104	-54.90	16510	20240725	1.76	37250	-54.90	20240104	16510	1.76	20240725	37250	-54.90	20240104	16510	1.76	20240725	3.07	N	034120	5000	927 억		0	N	N	458	N	00	N
164	20240801	140347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16780	0	3	0.00	446386850	26604	85.13	16910	16910	16630	21800	11750	16780	16778.93	0.00	0	-2187	17033	16906	16773	16646	16513	16840	16580	928	5020	5000	12410	10	1	18551238	3113	6.62	0.35	12	0.14	2534.00	47379.00	37250	20240104	-54.95	16510	20240725	1.64	37250	-54.95	20240104	16510	1.64	20240725	37250	-54.95	20240104	16510	1.64	20240725	3.07	N	034120	5000	927 억		0	N	N	458	N	00	N
165	20240801	130343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16790	10	2	0.06	400963840	23899	76.47	16910	16910	16630	21800	11750	16780	16777.42	0.00	0	-1760	17033	16906	16773	16646	16513	16840	16580	928	5020	5000	12410	10	1	18551238	3115	6.63	0.35	12	0.13	2534.00	47379.00	37250	20240104	-54.93	16510	20240725	1.70	37250	-54.93	20240104	16510	1.70	20240725	37250	-54.93	20240104	16510	1.70	20240725	3.07	N	034120	5000	927 억		0	N	N	458	N	00	N
166	20240801	120344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16780	0	3	0.00	338673340	20188	64.60	16910	16910	16630	21800	11750	16780	16775.96	0.00	0	-1006	17033	16906	16773	16646	16513	16840	16580	928	5020	5000	12410	10	1	18551238	3113	6.62	0.35	12	0.11	2534.00	47379.00	37250	20240104	-54.95	16510	20240725	1.64	37250	-54.95	20240104	16510	1.64	20240725	37250	-54.95	20240104	16510	1.64	20240725	3.07	N	034120	5000	927 억		0	N	N	458	N	00	N
167	20240801	110346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16830	50	2	0.30	112582260	6689	21.40	16910	16910	16800	21800	11750	16780	16831.50	0.00	0	-1247	17033	16906	16773	16646	16513	16840	16580	928	5020	5000	12410	10	1	18551238	3122	6.64	0.36	12	0.04	2534.00	47379.00	37250	20240104	-54.82	16510	20240725	1.94	37250	-54.82	20240104	16510	1.94	20240725	37250	-54.82	20240104	16510	1.94	20240725	3.07	N	034120	5000	927 억		0	N	N	458	N	00	N
168	20240801	100344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16840	60	2	0.36	70526960	4191	13.41	16910	16910	16800	21800	11750	16780	16829.02	0.00	0	-445	17033	16906	16773	16646	16513	16840	16580	928	5020	5000	12410	10	1	18551238	3124	6.65	0.36	12	0.02	2534.00	47379.00	37250	20240104	-54.79	16510	20240725	2.00	37250	-54.79	20240104	16510	2.00	20240725	37250	-54.79	20240104	16510	2.00	20240725	3.07	N	034120	5000	927 억		0	N	N	458	N	00	N
169	20240801	090338	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16890	110	2	0.66	7729610	458	1.47	16910	16910	16800	21800	11750	16780	16894.65	0.00	0	-39	17033	16906	16773	16646	16513	16840	16580	928	5020	5000	12410	10	1	18551238	3133	6.67	0.36	12	0.00	2534.00	47379.00	37250	20240104	-54.66	16510	20240725	2.30	37250	-54.66	20240104	16510	2.30	20240725	37250	-54.66	20240104	16510	2.30	20240725	3.07	N	034120	5000	927 억		0	N	N	458	N	00	N