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
20240830,160420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,0,3,0.00,113079880,10141,29.06,11150,11190,11100,14490,7810,11150,11150.76,13.60,0,4227,11276,11212,11106,11042,10936,11245,11075,189,3340,500,8250,10,1,37503477,4182,108.25,0.53,12,0.03,103.00,21038.00,14190,20230901,-21.42,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,14190,-21.42,20230901,9950,12.06,20240805,0.57,N,034310,500,189 억,,5100911,N,N,5,N,00,N
20240830,150424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,20,2,0.18,98022840,8791,25.19,11150,11190,11100,14490,7810,11150,11150.36,13.60,0,3732,11276,11212,11106,11042,10936,11245,11075,189,3340,500,8250,10,1,37503477,4189,108.45,0.53,12,0.02,103.00,21038.00,14190,20230901,-21.28,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,14190,-21.28,20230901,9950,12.26,20240805,0.57,N,034310,500,189 억,,5100911,N,N,0,N,00,N
20240830,140424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11160,10,2,0.09,91403440,8198,23.49,11150,11190,11100,14490,7810,11150,11149.48,13.60,0,3341,11276,11212,11106,11042,10936,11245,11075,189,3340,500,8250,10,1,37503477,4185,108.35,0.53,12,0.02,103.00,21038.00,14190,20230901,-21.35,9950,20240805,12.16,13940,-19.94,20240201,9950,12.16,20240805,14190,-21.35,20230901,9950,12.16,20240805,0.57,N,034310,500,189 억,,5100911,N,N,0,N,00,N
20240830,130421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,20,2,0.18,89147660,7996,22.91,11150,11190,11100,14490,7810,11150,11149.03,13.60,0,3379,11276,11212,11106,11042,10936,11245,11075,189,3340,500,8250,10,1,37503477,4189,108.45,0.53,12,0.02,103.00,21038.00,14190,20230901,-21.28,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,14190,-21.28,20230901,9950,12.26,20240805,0.57,N,034310,500,189 억,,5100911,N,N,0,N,00,N
20240830,120424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,20,2,0.18,77440770,6947,19.91,11150,11190,11100,14490,7810,11150,11147.37,13.60,0,2410,11276,11212,11106,11042,10936,11245,11075,189,3340,500,8250,10,1,37503477,4189,108.45,0.53,12,0.02,103.00,21038.00,14190,20230901,-21.28,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,14190,-21.28,20230901,9950,12.26,20240805,0.57,N,034310,500,189 억,,5100911,N,N,0,N,00,N
20240830,110425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11160,10,2,0.09,22733590,2038,5.84,11150,11190,11100,14490,7810,11150,11154.85,13.60,0,-266,11276,11212,11106,11042,10936,11245,11075,189,3340,500,8250,10,1,37503477,4185,108.35,0.53,12,0.01,103.00,21038.00,14190,20230901,-21.35,9950,20240805,12.16,13940,-19.94,20240201,9950,12.16,20240805,14190,-21.35,20230901,9950,12.16,20240805,0.57,N,034310,500,189 억,,5100911,N,N,0,N,00,N
20240830,100426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,20,2,0.18,13515900,1213,3.48,11150,11170,11100,14490,7810,11150,11142.54,13.60,0,-273,11276,11212,11106,11042,10936,11245,11075,189,3340,500,8250,10,1,37503477,4189,108.45,0.53,12,0.00,103.00,21038.00,14190,20230901,-21.28,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,14190,-21.28,20230901,9950,12.26,20240805,0.57,N,034310,500,189 억,,5100911,N,N,0,N,00,N
20240830,090426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,-30,5,-0.27,3330810,299,0.86,11150,11170,11120,14490,7810,11150,11139.83,13.60,0,-153,11276,11212,11106,11042,10936,11245,11075,189,3340,500,8250,10,1,37503477,4170,107.96,0.53,12,0.00,103.00,21038.00,14190,20230901,-21.63,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,14190,-21.63,20230901,9950,11.76,20240805,0.57,N,034310,500,189 억,,5100911,N,N,0,N,00,N
20240829,160426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,-20,5,-0.18,386754260,34885,38.67,11050,11170,11000,14520,7820,11170,11086.54,13.61,0,-3502,11516,11342,10996,10822,10476,11430,10910,189,3350,500,8260,10,1,37503477,4182,108.25,0.53,12,0.09,103.00,21038.00,14190,20230901,-21.42,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,14190,-21.42,20230901,9950,12.06,20240805,0.56,N,034310,500,189 억,,5104388,N,N,274,N,00,N
20240829,150428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,-40,5,-0.36,367591390,33163,36.76,11050,11170,11000,14520,7820,11170,11084.38,13.61,0,-2894,11516,11342,10996,10822,10476,11430,10910,189,3350,500,8260,10,1,37503477,4174,108.06,0.53,12,0.09,103.00,21038.00,14190,20230901,-21.56,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,14190,-21.56,20230901,9950,11.86,20240805,0.56,N,034310,500,189 억,,5104388,N,N,274,N,00,N
20240829,140431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,-50,5,-0.45,350544620,31628,35.06,11050,11170,11000,14520,7820,11170,11083.36,13.61,0,-2710,11516,11342,10996,10822,10476,11430,10910,189,3350,500,8260,10,1,37503477,4170,107.96,0.53,12,0.08,103.00,21038.00,14190,20230901,-21.63,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,14190,-21.63,20230901,9950,11.76,20240805,0.56,N,034310,500,189 억,,5104388,N,N,274,N,00,N
20240829,130430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11080,-90,5,-0.81,317713480,28673,31.78,11050,11170,11000,14520,7820,11170,11080.58,13.61,0,-2397,11516,11342,10996,10822,10476,11430,10910,189,3350,500,8260,10,1,37503477,4155,107.57,0.53,12,0.08,103.00,21038.00,14190,20230901,-21.92,9950,20240805,11.36,13940,-20.52,20240201,9950,11.36,20240805,14190,-21.92,20230901,9950,11.36,20240805,0.56,N,034310,500,189 억,,5104388,N,N,274,N,00,N
20240829,120427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,0,3,0.00,281955050,25452,28.21,11050,11170,11000,14520,7820,11170,11077.91,13.61,0,-2189,11516,11342,10996,10822,10476,11430,10910,189,3350,500,8260,10,1,37503477,4189,108.45,0.53,12,0.07,103.00,21038.00,14190,20230901,-21.28,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,14190,-21.28,20230901,9950,12.26,20240805,0.56,N,034310,500,189 억,,5104388,N,N,274,N,00,N
20240829,110432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,-60,5,-0.54,231651940,20925,23.19,11050,11170,11000,14520,7820,11170,11070.58,13.61,0,-1449,11516,11342,10996,10822,10476,11430,10910,189,3350,500,8260,10,1,37503477,4167,107.86,0.53,12,0.06,103.00,21038.00,14190,20230901,-21.71,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,14190,-21.71,20230901,9950,11.66,20240805,0.56,N,034310,500,189 억,,5104388,N,N,274,N,00,N
20240829,100428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,-100,5,-0.90,95744910,8663,9.60,11050,11120,11000,14520,7820,11170,11052.17,13.61,0,-386,11516,11342,10996,10822,10476,11430,10910,189,3350,500,8260,10,1,37503477,4152,107.48,0.53,12,0.02,103.00,21038.00,14190,20230901,-21.99,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,14190,-21.99,20230901,9950,11.26,20240805,0.56,N,034310,500,189 억,,5104388,N,N,274,N,00,N
20240829,090429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11050,-120,5,-1.07,65506400,5926,6.57,11050,11120,11050,14520,7820,11170,11054.07,13.61,0,289,11516,11342,10996,10822,10476,11430,10910,189,3350,500,8260,10,1,37503477,4144,107.28,0.53,12,0.02,103.00,21038.00,14190,20230901,-22.13,9950,20240805,11.06,13940,-20.73,20240201,9950,11.06,20240805,14190,-22.13,20230901,9950,11.06,20240805,0.56,N,034310,500,189 억,,5104388,N,N,274,N,00,N
20240828,160416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,520,2,4.88,977498780,90018,79.80,10650,11170,10650,13840,7460,10650,10858.39,13.51,0,36247,10750,10700,10600,10550,10450,10725,10575,189,3190,500,7880,10,1,37503477,4189,108.45,0.53,12,0.24,103.00,21038.00,14190,20230901,-21.28,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,14190,-21.28,20230901,9950,12.26,20240805,0.58,N,034310,500,189 억,,5066710,N,N,274,N,00,N
20240828,150418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,470,2,4.41,904326420,83443,73.98,10650,11120,10650,13840,7460,10650,10837.65,13.51,0,34052,10750,10700,10600,10550,10450,10725,10575,189,3190,500,7880,10,1,37503477,4170,107.96,0.53,12,0.22,103.00,21038.00,14190,20230901,-21.63,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,14190,-21.63,20230901,9950,11.76,20240805,0.58,N,034310,500,189 억,,5066710,N,N,24,N,00,N
20240828,140420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11040,390,2,3.66,734777120,68065,60.34,10650,11100,10650,13840,7460,10650,10795.23,13.51,0,34551,10750,10700,10600,10550,10450,10725,10575,189,3190,500,7880,10,1,37503477,4140,107.18,0.52,12,0.18,103.00,21038.00,14190,20230901,-22.20,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,14190,-22.20,20230901,9950,10.95,20240805,0.58,N,034310,500,189 억,,5066710,N,N,24,N,00,N
20240828,130420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10950,300,2,2.82,586892430,54655,48.45,10650,10950,10650,13840,7460,10650,10738.13,13.51,0,29173,10750,10700,10600,10550,10450,10725,10575,189,3190,500,7880,10,1,37503477,4107,106.31,0.52,12,0.15,103.00,21038.00,14190,20230901,-22.83,9950,20240805,10.05,13940,-21.45,20240201,9950,10.05,20240805,14190,-22.83,20230901,9950,10.05,20240805,0.58,N,034310,500,189 억,,5066710,N,N,24,N,00,N
20240828,120418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,210,2,1.97,501935350,46857,41.54,10650,10870,10650,13840,7460,10650,10712.07,13.51,0,23953,10750,10700,10600,10550,10450,10725,10575,189,3190,500,7880,10,1,37503477,4073,105.44,0.52,12,0.12,103.00,21038.00,14190,20230901,-23.47,9950,20240805,9.15,13940,-22.09,20240201,9950,9.15,20240805,14190,-23.47,20230901,9950,9.15,20240805,0.58,N,034310,500,189 억,,5066710,N,N,24,N,00,N
20240828,110418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10760,110,2,1.03,426138770,39841,35.32,10650,10770,10650,13840,7460,10650,10695.99,13.51,0,20040,10750,10700,10600,10550,10450,10725,10575,189,3190,500,7880,10,1,37503477,4035,104.47,0.51,12,0.11,103.00,21038.00,14190,20230901,-24.17,9950,20240805,8.14,13940,-22.81,20240201,9950,8.14,20240805,14190,-24.17,20230901,9950,8.14,20240805,0.58,N,034310,500,189 억,,5066710,N,N,24,N,00,N
20240828,100438,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10720,70,2,0.66,248070930,23214,20.58,10650,10740,10650,13840,7460,10650,10686.26,13.51,0,10319,10750,10700,10600,10550,10450,10725,10575,189,3190,500,7880,10,1,37503477,4020,104.08,0.51,12,0.06,103.00,21038.00,14190,20230901,-24.45,9950,20240805,7.74,13940,-23.10,20240201,9950,7.74,20240805,14190,-24.45,20230901,9950,7.74,20240805,0.58,N,034310,500,189 억,,5066710,N,N,24,N,00,N
20240828,090425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,30,2,0.28,8876640,831,0.74,10650,10690,10650,13840,7460,10650,10681.88,13.51,0,-74,10750,10700,10600,10550,10450,10725,10575,189,3190,500,7880,10,1,37503477,4005,103.69,0.51,12,0.00,103.00,21038.00,14190,20230901,-24.74,9950,20240805,7.34,13940,-23.39,20240201,9950,7.34,20240805,14190,-24.74,20230901,9950,7.34,20240805,0.58,N,034310,500,189 억,,5066710,N,N,24,N,00,N
20240827,160417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,90,2,0.85,1190522890,112698,210.34,10560,10650,10500,13720,7400,10560,10563.83,13.40,0,47682,10700,10630,10540,10470,10380,10585,10425,189,3160,500,7810,10,1,37503477,3994,103.40,0.51,12,0.30,103.00,21038.00,14190,20230901,-24.95,9950,20240805,7.04,13940,-23.60,20240201,9950,7.04,20240805,14190,-24.95,20230901,9950,7.04,20240805,0.60,N,034310,500,189 억,,5024906,N,N,24,N,00,N
20240827,150418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10570,10,2,0.09,1094292540,103620,193.40,10560,10640,10500,13720,7400,10560,10560.63,13.40,0,40837,10700,10630,10540,10470,10380,10585,10425,189,3160,500,7810,10,1,37503477,3964,102.62,0.50,12,0.28,103.00,21038.00,14190,20230901,-25.51,9950,20240805,6.23,13940,-24.18,20240201,9950,6.23,20240805,14190,-25.51,20230901,9950,6.23,20240805,0.60,N,034310,500,189 억,,5024906,N,N,0,N,00,N
20240827,140419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10570,10,2,0.09,1087997880,103024,192.28,10560,10640,10500,13720,7400,10560,10560.63,13.40,0,40945,10700,10630,10540,10470,10380,10585,10425,189,3160,500,7810,10,1,37503477,3964,102.62,0.50,12,0.27,103.00,21038.00,14190,20230901,-25.51,9950,20240805,6.23,13940,-24.18,20240201,9950,6.23,20240805,14190,-25.51,20230901,9950,6.23,20240805,0.60,N,034310,500,189 억,,5024906,N,N,0,N,00,N
20240827,130420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10560,0,3,0.00,307849530,29160,54.42,10560,10640,10500,13720,7400,10560,10557.25,13.40,0,7251,10700,10630,10540,10470,10380,10585,10425,189,3160,500,7810,10,1,37503477,3960,102.52,0.50,12,0.08,103.00,21038.00,14190,20230901,-25.58,9950,20240805,6.13,13940,-24.25,20240201,9950,6.13,20240805,14190,-25.58,20230901,9950,6.13,20240805,0.60,N,034310,500,189 억,,5024906,N,N,0,N,00,N
20240827,120422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10550,-10,5,-0.09,126661770,12006,22.41,10560,10640,10500,13720,7400,10560,10549.87,13.40,0,-3650,10700,10630,10540,10470,10380,10585,10425,189,3160,500,7810,10,1,37503477,3957,102.43,0.50,12,0.03,103.00,21038.00,14190,20230901,-25.65,9950,20240805,6.03,13940,-24.32,20240201,9950,6.03,20240805,14190,-25.65,20230901,9950,6.03,20240805,0.60,N,034310,500,189 억,,5024906,N,N,0,N,00,N
20240827,110421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10530,-30,5,-0.28,88860910,8420,15.72,10560,10640,10500,13720,7400,10560,10553.55,13.40,0,-1174,10700,10630,10540,10470,10380,10585,10425,189,3160,500,7810,10,1,37503477,3949,102.23,0.50,12,0.02,103.00,21038.00,14190,20230901,-25.79,9950,20240805,5.83,13940,-24.46,20240201,9950,5.83,20240805,14190,-25.79,20230901,9950,5.83,20240805,0.60,N,034310,500,189 억,,5024906,N,N,0,N,00,N
20240827,100417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10540,-20,5,-0.19,62620550,5929,11.07,10560,10640,10500,13720,7400,10560,10561.74,13.40,0,-1011,10700,10630,10540,10470,10380,10585,10425,189,3160,500,7810,10,1,37503477,3953,102.33,0.50,12,0.02,103.00,21038.00,14190,20230901,-25.72,9950,20240805,5.93,13940,-24.39,20240201,9950,5.93,20240805,14190,-25.72,20230901,9950,5.93,20240805,0.60,N,034310,500,189 억,,5024906,N,N,0,N,00,N
20240827,090417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10640,80,2,0.76,7505470,707,1.32,10560,10640,10560,13720,7400,10560,10615.94,13.40,0,-102,10700,10630,10540,10470,10380,10585,10425,189,3160,500,7810,10,1,37503477,3990,103.30,0.51,12,0.00,103.00,21038.00,14190,20230901,-25.02,9950,20240805,6.93,13940,-23.67,20240201,9950,6.93,20240805,14190,-25.02,20230901,9950,6.93,20240805,0.60,N,034310,500,189 억,,5024906,N,N,0,N,00,N
20240826,160414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10560,10,2,0.09,563503530,53579,90.15,10580,10610,10450,13710,7390,10550,10517.25,13.42,0,-2094,10696,10622,10556,10482,10416,10660,10520,189,3160,500,7800,10,1,37503477,3960,102.52,0.50,12,0.14,103.00,21038.00,14190,20230901,-25.58,9950,20240805,6.13,13940,-24.25,20240201,9950,6.13,20240805,14190,-25.58,20230901,9950,6.13,20240805,0.60,N,034310,500,189 억,,5032766,N,N,0,N,00,N
20240826,150417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10540,-10,5,-0.09,496091290,47193,79.40,10580,10610,10450,13710,7390,10550,10511.97,13.42,0,-5970,10696,10622,10556,10482,10416,10660,10520,189,3160,500,7800,10,1,37503477,3953,102.33,0.50,12,0.13,103.00,21038.00,14190,20230901,-25.72,9950,20240805,5.93,13940,-24.39,20240201,9950,5.93,20240805,14190,-25.72,20230901,9950,5.93,20240805,0.60,N,034310,500,189 억,,5032766,N,N,0,N,00,N
20240826,140418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10530,-20,5,-0.19,491155630,46725,78.62,10580,10610,10450,13710,7390,10550,10511.62,13.42,0,-6223,10696,10622,10556,10482,10416,10660,10520,189,3160,500,7800,10,1,37503477,3949,102.23,0.50,12,0.12,103.00,21038.00,14190,20230901,-25.79,9950,20240805,5.83,13940,-24.46,20240201,9950,5.83,20240805,14190,-25.79,20230901,9950,5.83,20240805,0.60,N,034310,500,189 억,,5032766,N,N,0,N,00,N
20240826,130421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10530,-20,5,-0.19,410258440,39027,65.66,10580,10610,10450,13710,7390,10550,10512.17,13.42,0,-6039,10696,10622,10556,10482,10416,10660,10520,189,3160,500,7800,10,1,37503477,3949,102.23,0.50,12,0.10,103.00,21038.00,14190,20230901,-25.79,9950,20240805,5.83,13940,-24.46,20240201,9950,5.83,20240805,14190,-25.79,20230901,9950,5.83,20240805,0.60,N,034310,500,189 억,,5032766,N,N,0,N,00,N
20240826,120417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10540,-10,5,-0.09,345919180,32902,55.36,10580,10610,10450,13710,7390,10550,10513.62,13.42,0,-5993,10696,10622,10556,10482,10416,10660,10520,189,3160,500,7800,10,1,37503477,3953,102.33,0.50,12,0.09,103.00,21038.00,14190,20230901,-25.72,9950,20240805,5.93,13940,-24.39,20240201,9950,5.93,20240805,14190,-25.72,20230901,9950,5.93,20240805,0.60,N,034310,500,189 억,,5032766,N,N,0,N,00,N
20240826,110418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10600,50,2,0.47,343915540,32712,55.04,10580,10610,10450,13710,7390,10550,10513.44,13.42,0,-6058,10696,10622,10556,10482,10416,10660,10520,189,3160,500,7800,10,1,37503477,3975,102.91,0.50,12,0.09,103.00,21038.00,14190,20230901,-25.30,9950,20240805,6.53,13940,-23.96,20240201,9950,6.53,20240805,14190,-25.30,20230901,9950,6.53,20240805,0.60,N,034310,500,189 억,,5032766,N,N,0,N,00,N
20240826,100419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10610,60,2,0.57,277545000,26430,44.47,10580,10610,10450,13710,7390,10550,10501.14,13.42,0,-7455,10696,10622,10556,10482,10416,10660,10520,189,3160,500,7800,10,1,37503477,3979,103.01,0.50,12,0.07,103.00,21038.00,14190,20230901,-25.23,9950,20240805,6.63,13940,-23.89,20240201,9950,6.63,20240805,14190,-25.23,20230901,9950,6.63,20240805,0.60,N,034310,500,189 억,,5032766,N,N,0,N,00,N
20240826,090417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10610,60,2,0.57,11282640,1066,1.79,10580,10610,10550,13710,7390,10550,10584.09,13.42,0,192,10696,10622,10556,10482,10416,10660,10520,189,3160,500,7800,10,1,37503477,3979,103.01,0.50,12,0.00,103.00,21038.00,14190,20230901,-25.23,9950,20240805,6.63,13940,-23.89,20240201,9950,6.63,20240805,14190,-25.23,20230901,9950,6.63,20240805,0.60,N,034310,500,189 억,,5032766,N,N,0,N,00,N
20240823,160416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10550,20,2,0.19,627641340,59435,147.46,10530,10630,10490,13680,7380,10530,10560.13,13.37,0,16735,10776,10652,10586,10462,10396,10620,10430,189,3150,500,7790,10,1,37503477,3957,102.43,0.50,12,0.16,103.00,21038.00,14190,20230901,-25.65,9950,20240805,6.03,13940,-24.32,20240201,9950,6.03,20240805,14190,-25.65,20230901,9950,6.03,20240805,0.55,N,034310,500,189 억,,5012722,N,N,9,N,00,N
20240823,150418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10580,50,2,0.47,524017590,49615,123.10,10530,10630,10490,13680,7380,10530,10561.68,13.37,0,12281,10776,10652,10586,10462,10396,10620,10430,189,3150,500,7790,10,1,37503477,3968,102.72,0.50,12,0.13,103.00,21038.00,14190,20230901,-25.44,9950,20240805,6.33,13940,-24.10,20240201,9950,6.33,20240805,14190,-25.44,20230901,9950,6.33,20240805,0.55,N,034310,500,189 억,,5012722,N,N,9,N,00,N
20240823,140418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10580,50,2,0.47,397348160,37621,93.34,10530,10630,10490,13680,7380,10530,10561.87,13.37,0,7533,10776,10652,10586,10462,10396,10620,10430,189,3150,500,7790,10,1,37503477,3968,102.72,0.50,12,0.10,103.00,21038.00,14190,20230901,-25.44,9950,20240805,6.33,13940,-24.10,20240201,9950,6.33,20240805,14190,-25.44,20230901,9950,6.33,20240805,0.55,N,034310,500,189 억,,5012722,N,N,9,N,00,N
20240823,130417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10550,20,2,0.19,234627000,22244,55.19,10530,10620,10490,13680,7380,10530,10547.88,13.37,0,-485,10776,10652,10586,10462,10396,10620,10430,189,3150,500,7790,10,1,37503477,3957,102.43,0.50,12,0.06,103.00,21038.00,14190,20230901,-25.65,9950,20240805,6.03,13940,-24.32,20240201,9950,6.03,20240805,14190,-25.65,20230901,9950,6.03,20240805,0.55,N,034310,500,189 억,,5012722,N,N,9,N,00,N
20240823,120416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10540,10,2,0.09,227076850,21528,53.41,10530,10620,10490,13680,7380,10530,10547.98,13.37,0,-586,10776,10652,10586,10462,10396,10620,10430,189,3150,500,7790,10,1,37503477,3953,102.33,0.50,12,0.06,103.00,21038.00,14190,20230901,-25.72,9950,20240805,5.93,13940,-24.39,20240201,9950,5.93,20240805,14190,-25.72,20230901,9950,5.93,20240805,0.55,N,034310,500,189 억,,5012722,N,N,9,N,00,N
20240823,110416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10540,10,2,0.09,223116770,21152,52.48,10530,10620,10490,13680,7380,10530,10548.26,13.37,0,-638,10776,10652,10586,10462,10396,10620,10430,189,3150,500,7790,10,1,37503477,3953,102.33,0.50,12,0.06,103.00,21038.00,14190,20230901,-25.72,9950,20240805,5.93,13940,-24.39,20240201,9950,5.93,20240805,14190,-25.72,20230901,9950,5.93,20240805,0.55,N,034310,500,189 억,,5012722,N,N,9,N,00,N
20240823,100415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10550,20,2,0.19,71325670,6763,16.78,10530,10620,10490,13680,7380,10530,10546.46,13.37,0,-708,10776,10652,10586,10462,10396,10620,10430,189,3150,500,7790,10,1,37503477,3957,102.43,0.50,12,0.02,103.00,21038.00,14190,20230901,-25.65,9950,20240805,6.03,13940,-24.32,20240201,9950,6.03,20240805,14190,-25.65,20230901,9950,6.03,20240805,0.55,N,034310,500,189 억,,5012722,N,N,9,N,00,N
20240823,090418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10530,0,3,0.00,14303600,1359,3.37,10530,10540,10500,13680,7380,10530,10525.09,13.37,0,-618,10776,10652,10586,10462,10396,10620,10430,189,3150,500,7790,10,1,37503477,3949,102.23,0.50,12,0.00,103.00,21038.00,14190,20230901,-25.79,9950,20240805,5.83,13940,-24.46,20240201,9950,5.83,20240805,14190,-25.79,20230901,9950,5.83,20240805,0.55,N,034310,500,189 억,,5012722,N,N,9,N,00,N
20240822,160414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10530,-170,5,-1.59,427058270,40305,59.51,10690,10710,10520,13910,7490,10700,10595.66,13.39,0,-6797,11093,10896,10713,10516,10333,10805,10425,189,3210,500,7910,10,1,37503477,3949,102.23,0.50,12,0.11,103.00,21038.00,14190,20230901,-25.79,9950,20240805,5.83,13940,-24.46,20240201,9950,5.83,20240805,14190,-25.79,20230901,9950,5.83,20240805,0.56,N,034310,500,189 억,,5019890,N,N,9,N,00,N
20240822,150417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10590,-110,5,-1.03,394956150,37257,55.01,10690,10710,10520,13910,7490,10700,10600.86,13.39,0,-5905,11093,10896,10713,10516,10333,10805,10425,189,3210,500,7910,10,1,37503477,3972,102.82,0.50,12,0.10,103.00,21038.00,14190,20230901,-25.37,9950,20240805,6.43,13940,-24.03,20240201,9950,6.43,20240805,14190,-25.37,20230901,9950,6.43,20240805,0.56,N,034310,500,189 억,,5019890,N,N,70,N,00,N
20240822,140418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10620,-80,5,-0.75,334127440,31493,46.50,10690,10710,10520,13910,7490,10700,10609.58,13.39,0,-5887,11093,10896,10713,10516,10333,10805,10425,189,3210,500,7910,10,1,37503477,3983,103.11,0.50,12,0.08,103.00,21038.00,14190,20230901,-25.16,9950,20240805,6.73,13940,-23.82,20240201,9950,6.73,20240805,14190,-25.16,20230901,9950,6.73,20240805,0.56,N,034310,500,189 억,,5019890,N,N,70,N,00,N
20240822,130416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,-50,5,-0.47,147861500,13961,20.61,10690,10700,10520,13910,7490,10700,10591.04,13.39,0,-2857,11093,10896,10713,10516,10333,10805,10425,189,3210,500,7910,10,1,37503477,3994,103.40,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.95,9950,20240805,7.04,13940,-23.60,20240201,9950,7.04,20240805,14190,-24.95,20230901,9950,7.04,20240805,0.56,N,034310,500,189 억,,5019890,N,N,70,N,00,N
20240822,120420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10570,-130,5,-1.21,128911620,12174,17.97,10690,10700,10520,13910,7490,10700,10589.09,13.39,0,-3323,11093,10896,10713,10516,10333,10805,10425,189,3210,500,7910,10,1,37503477,3964,102.62,0.50,12,0.03,103.00,21038.00,14190,20230901,-25.51,9950,20240805,6.23,13940,-24.18,20240201,9950,6.23,20240805,14190,-25.51,20230901,9950,6.23,20240805,0.56,N,034310,500,189 억,,5019890,N,N,70,N,00,N
20240822,110415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10580,-120,5,-1.12,115255860,10886,16.07,10690,10700,10520,13910,7490,10700,10587.53,13.39,0,-2565,11093,10896,10713,10516,10333,10805,10425,189,3210,500,7910,10,1,37503477,3968,102.72,0.50,12,0.03,103.00,21038.00,14190,20230901,-25.44,9950,20240805,6.33,13940,-24.10,20240201,9950,6.33,20240805,14190,-25.44,20230901,9950,6.33,20240805,0.56,N,034310,500,189 억,,5019890,N,N,70,N,00,N
20240822,100416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10590,-110,5,-1.03,85540900,8074,11.92,10690,10700,10520,13910,7490,10700,10594.61,13.39,0,-1715,11093,10896,10713,10516,10333,10805,10425,189,3210,500,7910,10,1,37503477,3972,102.82,0.50,12,0.02,103.00,21038.00,14190,20230901,-25.37,9950,20240805,6.43,13940,-24.03,20240201,9950,6.43,20240805,14190,-25.37,20230901,9950,6.43,20240805,0.56,N,034310,500,189 억,,5019890,N,N,70,N,00,N
20240822,090415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,-10,5,-0.09,13072380,1225,1.81,10690,10690,10640,13910,7490,10700,10671.33,13.39,0,-669,11093,10896,10713,10516,10333,10805,10425,189,3210,500,7910,10,1,37503477,4009,103.79,0.51,12,0.00,103.00,21038.00,14190,20230901,-24.67,9950,20240805,7.44,13940,-23.31,20240201,9950,7.44,20240805,14190,-24.67,20230901,9950,7.44,20240805,0.56,N,034310,500,189 억,,5019890,N,N,70,N,00,N
20240821,160415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10700,-190,5,-1.74,720438780,67714,100.96,10890,10910,10530,14150,7630,10890,10639.44,13.40,0,-4892,11090,10990,10800,10700,10510,11040,10750,189,3260,500,8050,10,1,37503477,4013,103.88,0.51,12,0.18,103.00,21038.00,14190,20230901,-24.59,9950,20240805,7.54,13940,-23.24,20240201,9950,7.54,20240805,14190,-24.59,20230901,9950,7.54,20240805,0.55,N,034310,500,189 억,,5024377,N,N,70,N,00,N
20240821,150418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10610,-280,5,-2.57,626246690,58887,87.80,10890,10910,10530,14150,7630,10890,10634.72,13.40,0,-1589,11090,10990,10800,10700,10510,11040,10750,189,3260,500,8050,10,1,37503477,3979,103.01,0.50,12,0.16,103.00,21038.00,14190,20230901,-25.23,9950,20240805,6.63,13940,-23.89,20240201,9950,6.63,20240805,14190,-25.23,20230901,9950,6.63,20240805,0.55,N,034310,500,189 억,,5024377,N,N,9,N,00,N
20240821,140415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10580,-310,5,-2.85,591527210,55611,82.92,10890,10910,10530,14150,7630,10890,10636.87,13.40,0,-973,11090,10990,10800,10700,10510,11040,10750,189,3260,500,8050,10,1,37503477,3968,102.72,0.50,12,0.15,103.00,21038.00,14190,20230901,-25.44,9950,20240805,6.33,13940,-24.10,20240201,9950,6.33,20240805,14190,-25.44,20230901,9950,6.33,20240805,0.55,N,034310,500,189 억,,5024377,N,N,9,N,00,N
20240821,130416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10560,-330,5,-3.03,509842450,47882,71.39,10890,10910,10540,14150,7630,10890,10647.89,13.40,0,719,11090,10990,10800,10700,10510,11040,10750,189,3260,500,8050,10,1,37503477,3960,102.52,0.50,12,0.13,103.00,21038.00,14190,20230901,-25.58,9950,20240805,6.13,13940,-24.25,20240201,9950,6.13,20240805,14190,-25.58,20230901,9950,6.13,20240805,0.55,N,034310,500,189 억,,5024377,N,N,9,N,00,N
20240821,120419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10610,-280,5,-2.57,429921900,40310,60.10,10890,10910,10540,14150,7630,10890,10665.39,13.40,0,26,11090,10990,10800,10700,10510,11040,10750,189,3260,500,8050,10,1,37503477,3979,103.01,0.50,12,0.11,103.00,21038.00,14190,20230901,-25.23,9950,20240805,6.63,13940,-23.89,20240201,9950,6.63,20240805,14190,-25.23,20230901,9950,6.63,20240805,0.55,N,034310,500,189 억,,5024377,N,N,9,N,00,N
20240821,110414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10610,-280,5,-2.57,375199460,35132,52.38,10890,10910,10540,14150,7630,10890,10679.71,13.40,0,763,11090,10990,10800,10700,10510,11040,10750,189,3260,500,8050,10,1,37503477,3979,103.01,0.50,12,0.09,103.00,21038.00,14190,20230901,-25.23,9950,20240805,6.63,13940,-23.89,20240201,9950,6.63,20240805,14190,-25.23,20230901,9950,6.63,20240805,0.55,N,034310,500,189 억,,5024377,N,N,9,N,00,N
20240821,100418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10730,-160,5,-1.47,181023640,16829,25.09,10890,10910,10700,14150,7630,10890,10756.65,13.40,0,1508,11090,10990,10800,10700,10510,11040,10750,189,3260,500,8050,10,1,37503477,4024,104.17,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.38,9950,20240805,7.84,13940,-23.03,20240201,9950,7.84,20240805,14190,-24.38,20230901,9950,7.84,20240805,0.55,N,034310,500,189 억,,5024377,N,N,9,N,00,N
20240821,090416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-20,5,-0.18,12353970,1134,1.69,10890,10910,10860,14150,7630,10890,10894.15,13.40,0,-857,11090,10990,10800,10700,10510,11040,10750,189,3260,500,8050,10,1,37503477,4077,105.53,0.52,12,0.00,103.00,21038.00,14190,20230901,-23.40,9950,20240805,9.25,13940,-22.02,20240201,9950,9.25,20240805,14190,-23.40,20230901,9950,9.25,20240805,0.55,N,034310,500,189 억,,5024377,N,N,9,N,00,N
20240820,160410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,200,2,1.87,719811970,67068,84.99,10650,10900,10610,13890,7490,10690,10732.57,13.38,0,5718,11096,10892,10716,10512,10336,10805,10425,189,3200,500,7910,10,1,37503477,4084,105.73,0.52,12,0.18,103.00,21038.00,14190,20230901,-23.26,9950,20240805,9.45,13940,-21.88,20240201,9950,9.45,20240805,14190,-23.26,20230901,9950,9.45,20240805,0.53,N,034310,500,189 억,,5017777,N,N,9,N,00,N
20240820,150414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10880,190,2,1.78,612123020,57111,72.38,10650,10900,10610,13890,7490,10690,10718.13,13.38,0,3725,11096,10892,10716,10512,10336,10805,10425,189,3200,500,7910,10,1,37503477,4080,105.63,0.52,12,0.15,103.00,21038.00,14190,20230901,-23.33,9950,20240805,9.35,13940,-21.95,20240201,9950,9.35,20240805,14190,-23.33,20230901,9950,9.35,20240805,0.53,N,034310,500,189 억,,5017777,N,N,11,N,00,N
20240820,140415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,110,2,1.03,518321340,48423,61.37,10650,10820,10610,13890,7490,10690,10704.03,13.38,0,1638,11096,10892,10716,10512,10336,10805,10425,189,3200,500,7910,10,1,37503477,4050,104.85,0.51,12,0.13,103.00,21038.00,14190,20230901,-23.89,9950,20240805,8.54,13940,-22.53,20240201,9950,8.54,20240805,14190,-23.89,20230901,9950,8.54,20240805,0.53,N,034310,500,189 억,,5017777,N,N,11,N,00,N
20240820,130414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10820,130,2,1.22,416748590,38982,49.40,10650,10820,10610,13890,7490,10690,10690.80,13.38,0,367,11096,10892,10716,10512,10336,10805,10425,189,3200,500,7910,10,1,37503477,4058,105.05,0.51,12,0.10,103.00,21038.00,14190,20230901,-23.75,9950,20240805,8.74,13940,-22.38,20240201,9950,8.74,20240805,14190,-23.75,20230901,9950,8.74,20240805,0.53,N,034310,500,189 억,,5017777,N,N,11,N,00,N
20240820,120416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,-10,5,-0.09,389733430,36472,46.22,10650,10740,10610,13890,7490,10690,10685.83,13.38,0,-8,11096,10892,10716,10512,10336,10805,10425,189,3200,500,7910,10,1,37503477,4005,103.69,0.51,12,0.10,103.00,21038.00,14190,20230901,-24.74,9950,20240805,7.34,13940,-23.39,20240201,9950,7.34,20240805,14190,-24.74,20230901,9950,7.34,20240805,0.53,N,034310,500,189 억,,5017777,N,N,11,N,00,N
20240820,110414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10720,30,2,0.28,381231200,35676,45.21,10650,10740,10610,13890,7490,10690,10685.93,13.38,0,-8,11096,10892,10716,10512,10336,10805,10425,189,3200,500,7910,10,1,37503477,4020,104.08,0.51,12,0.10,103.00,21038.00,14190,20230901,-24.45,9950,20240805,7.74,13940,-23.10,20240201,9950,7.74,20240805,14190,-24.45,20230901,9950,7.74,20240805,0.53,N,034310,500,189 억,,5017777,N,N,11,N,00,N
20240820,100411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10670,-20,5,-0.19,296700510,27755,35.17,10650,10740,10640,13890,7490,10690,10689.98,13.38,0,-164,11096,10892,10716,10512,10336,10805,10425,189,3200,500,7910,10,1,37503477,4002,103.59,0.51,12,0.07,103.00,21038.00,14190,20230901,-24.81,9950,20240805,7.24,13940,-23.46,20240201,9950,7.24,20240805,14190,-24.81,20230901,9950,7.24,20240805,0.53,N,034310,500,189 억,,5017777,N,N,11,N,00,N
20240820,090413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10720,30,2,0.28,14512840,1359,1.72,10650,10730,10650,13890,7490,10690,10679.06,13.38,0,-588,11096,10892,10716,10512,10336,10805,10425,189,3200,500,7910,10,1,37503477,4020,104.08,0.51,12,0.00,103.00,21038.00,14190,20230901,-24.45,9950,20240805,7.74,13940,-23.10,20240201,9950,7.74,20240805,14190,-24.45,20230901,9950,7.74,20240805,0.53,N,034310,500,189 억,,5017777,N,N,11,N,00,N
20240819,160408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,-100,5,-0.93,841232220,78788,145.49,10730,10920,10540,14020,7560,10790,10677.16,13.33,0,17448,10996,10892,10796,10692,10596,10845,10645,189,3230,500,7980,10,1,37503477,4009,103.79,0.51,12,0.21,103.00,21038.00,14190,20230901,-24.67,9950,20240805,7.44,13940,-23.31,20240201,9950,7.44,20240805,14190,-24.67,20230901,9950,7.44,20240805,0.54,N,034310,500,189 억,,5000435,N,N,11,N,00,N
20240819,150411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,-140,5,-1.30,691425890,64701,119.48,10730,10920,10540,14020,7560,10790,10686.48,13.33,0,18017,10996,10892,10796,10692,10596,10845,10645,189,3230,500,7980,10,1,37503477,3994,103.40,0.51,12,0.17,103.00,21038.00,14190,20230901,-24.95,9950,20240805,7.04,13940,-23.60,20240201,9950,7.04,20240805,14190,-24.95,20230901,9950,7.04,20240805,0.54,N,034310,500,189 억,,5000435,N,N,15,N,00,N
20240819,140413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10580,-210,5,-1.95,587728580,54905,101.39,10730,10920,10550,14020,7560,10790,10704.46,13.33,0,14018,10996,10892,10796,10692,10596,10845,10645,189,3230,500,7980,10,1,37503477,3968,102.72,0.50,12,0.15,103.00,21038.00,14190,20230901,-25.44,9950,20240805,6.33,13940,-24.10,20240201,9950,6.33,20240805,14190,-25.44,20230901,9950,6.33,20240805,0.54,N,034310,500,189 억,,5000435,N,N,15,N,00,N
20240819,130410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10630,-160,5,-1.48,503365520,46933,86.67,10730,10920,10560,14020,7560,10790,10725.19,13.33,0,12422,10996,10892,10796,10692,10596,10845,10645,189,3230,500,7980,10,1,37503477,3987,103.20,0.51,12,0.13,103.00,21038.00,14190,20230901,-25.09,9950,20240805,6.83,13940,-23.74,20240201,9950,6.83,20240805,14190,-25.09,20230901,9950,6.83,20240805,0.54,N,034310,500,189 억,,5000435,N,N,15,N,00,N
20240819,120410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,-140,5,-1.30,381216890,35408,65.38,10730,10920,10650,14020,7560,10790,10766.41,13.33,0,8784,10996,10892,10796,10692,10596,10845,10645,189,3230,500,7980,10,1,37503477,3994,103.40,0.51,12,0.09,103.00,21038.00,14190,20230901,-24.95,9950,20240805,7.04,13940,-23.60,20240201,9950,7.04,20240805,14190,-24.95,20230901,9950,7.04,20240805,0.54,N,034310,500,189 억,,5000435,N,N,15,N,00,N
20240819,110412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,-50,5,-0.46,294306870,27286,50.39,10730,10920,10700,14020,7560,10790,10786.00,13.33,0,8033,10996,10892,10796,10692,10596,10845,10645,189,3230,500,7980,10,1,37503477,4028,104.27,0.51,12,0.07,103.00,21038.00,14190,20230901,-24.31,9950,20240805,7.94,13940,-22.96,20240201,9950,7.94,20240805,14190,-24.31,20230901,9950,7.94,20240805,0.54,N,034310,500,189 억,,5000435,N,N,15,N,00,N
20240819,100411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10830,40,2,0.37,173180340,16042,29.62,10730,10920,10700,14020,7560,10790,10795.43,13.33,0,4763,10996,10892,10796,10692,10596,10845,10645,189,3230,500,7980,10,1,37503477,4062,105.15,0.51,12,0.04,103.00,21038.00,14190,20230901,-23.68,9950,20240805,8.84,13940,-22.31,20240201,9950,8.84,20240805,14190,-23.68,20230901,9950,8.84,20240805,0.54,N,034310,500,189 억,,5000435,N,N,15,N,00,N
20240819,090412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10750,-40,5,-0.37,12604380,1171,2.16,10730,10790,10730,14020,7560,10790,10763.77,13.33,0,13,10996,10892,10796,10692,10596,10845,10645,189,3230,500,7980,10,1,37503477,4032,104.37,0.51,12,0.00,103.00,21038.00,14190,20230901,-24.24,9950,20240805,8.04,13940,-22.88,20240201,9950,8.04,20240805,14190,-24.24,20230901,9950,8.04,20240805,0.54,N,034310,500,189 억,,5000435,N,N,15,N,00,N
20240816,160407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,0,3,0.00,583440480,54134,214.94,10820,10900,10700,14020,7560,10790,10777.70,13.34,0,-1373,11010,10900,10680,10570,10350,10955,10625,189,3230,500,7980,10,1,37503477,4047,104.76,0.51,12,0.14,103.00,21038.00,14190,20230901,-23.96,9950,20240805,8.44,13940,-22.60,20240201,9950,8.44,20240805,14190,-23.96,20230901,9950,8.44,20240805,0.54,N,034310,500,189 억,,5002557,N,N,15,N,00,N
20240816,150409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10750,-40,5,-0.37,557725720,51747,205.46,10820,10900,10700,14020,7560,10790,10777.93,13.34,0,-655,11010,10900,10680,10570,10350,10955,10625,189,3230,500,7980,10,1,37503477,4032,104.37,0.51,12,0.14,103.00,21038.00,14190,20230901,-24.24,9950,20240805,8.04,13940,-22.88,20240201,9950,8.04,20240805,14190,-24.24,20230901,9950,8.04,20240805,0.54,N,034310,500,189 억,,5002557,N,N,9,N,00,N
20240816,140410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,20,2,0.19,481810730,44680,177.40,10820,10900,10700,14020,7560,10790,10783.59,13.34,0,-1098,11010,10900,10680,10570,10350,10955,10625,189,3230,500,7980,10,1,37503477,4054,104.95,0.51,12,0.12,103.00,21038.00,14190,20230901,-23.82,9950,20240805,8.64,13940,-22.45,20240201,9950,8.64,20240805,14190,-23.82,20230901,9950,8.64,20240805,0.54,N,034310,500,189 억,,5002557,N,N,9,N,00,N
20240816,130412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,10,2,0.09,393262670,36462,144.77,10820,10900,10700,14020,7560,10790,10785.55,13.34,0,-1682,11010,10900,10680,10570,10350,10955,10625,189,3230,500,7980,10,1,37503477,4050,104.85,0.51,12,0.10,103.00,21038.00,14190,20230901,-23.89,9950,20240805,8.54,13940,-22.53,20240201,9950,8.54,20240805,14190,-23.89,20230901,9950,8.54,20240805,0.54,N,034310,500,189 억,,5002557,N,N,9,N,00,N
20240816,120410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10780,-10,5,-0.09,338544910,31389,124.63,10820,10900,10700,14020,7560,10790,10785.46,13.34,0,-95,11010,10900,10680,10570,10350,10955,10625,189,3230,500,7980,10,1,37503477,4043,104.66,0.51,12,0.08,103.00,21038.00,14190,20230901,-24.03,9950,20240805,8.34,13940,-22.67,20240201,9950,8.34,20240805,14190,-24.03,20230901,9950,8.34,20240805,0.54,N,034310,500,189 억,,5002557,N,N,9,N,00,N
20240816,110412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,20,2,0.19,268549980,24883,98.80,10820,10900,10700,14020,7560,10790,10792.51,13.34,0,976,11010,10900,10680,10570,10350,10955,10625,189,3230,500,7980,10,1,37503477,4054,104.95,0.51,12,0.07,103.00,21038.00,14190,20230901,-23.82,9950,20240805,8.64,13940,-22.45,20240201,9950,8.64,20240805,14190,-23.82,20230901,9950,8.64,20240805,0.54,N,034310,500,189 억,,5002557,N,N,9,N,00,N
20240816,100409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10750,-40,5,-0.37,56228870,5222,20.73,10820,10820,10700,14020,7560,10790,10767.69,13.34,0,-1704,11010,10900,10680,10570,10350,10955,10625,189,3230,500,7980,10,1,37503477,4032,104.37,0.51,12,0.01,103.00,21038.00,14190,20230901,-24.24,9950,20240805,8.04,13940,-22.88,20240201,9950,8.04,20240805,14190,-24.24,20230901,9950,8.04,20240805,0.54,N,034310,500,189 억,,5002557,N,N,9,N,00,N
20240816,090409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,10,2,0.09,8127020,752,2.99,10820,10820,10790,14020,7560,10790,10807.21,13.34,0,-639,11010,10900,10680,10570,10350,10955,10625,189,3230,500,7980,10,1,37503477,4050,104.85,0.51,12,0.00,103.00,21038.00,14190,20230901,-23.89,9950,20240805,8.54,13940,-22.53,20240201,9950,8.54,20240805,14190,-23.89,20230901,9950,8.54,20240805,0.54,N,034310,500,189 억,,5002557,N,N,9,N,00,N
20240814,160411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,330,2,3.15,256155940,24116,181.05,10460,10790,10460,13590,7330,10460,10621.83,13.30,0,14733,10560,10510,10430,10380,10300,10535,10405,189,3130,500,7740,10,1,37503477,4047,104.76,0.51,12,0.06,103.00,21038.00,14190,20230901,-23.96,9950,20240805,8.44,13940,-22.60,20240201,9950,8.44,20240805,14190,-23.96,20230901,9950,8.44,20240805,0.54,N,034310,500,189 억,,4987749,N,N,9,N,00,N
20240814,150410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10720,260,2,2.49,241806360,22783,171.04,10460,10720,10460,13590,7330,10460,10613.46,13.30,0,14027,10560,10510,10430,10380,10300,10535,10405,189,3130,500,7740,10,1,37503477,4020,104.08,0.51,12,0.06,103.00,21038.00,14190,20230901,-24.45,9950,20240805,7.74,13940,-23.10,20240201,9950,7.74,20240805,14190,-24.45,20230901,9950,7.74,20240805,0.54,N,034310,500,189 억,,4987749,N,N,8,N,00,N
20240814,140416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10620,160,2,1.53,192819910,18187,136.54,10460,10640,10460,13590,7330,10460,10602.07,13.30,0,10410,10560,10510,10430,10380,10300,10535,10405,189,3130,500,7740,10,1,37503477,3983,103.11,0.50,12,0.05,103.00,21038.00,14190,20230901,-25.16,9950,20240805,6.73,13940,-23.82,20240201,9950,6.73,20240805,14190,-25.16,20230901,9950,6.73,20240805,0.54,N,034310,500,189 억,,4987749,N,N,8,N,00,N
20240814,130412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10630,170,2,1.63,168384860,15888,119.28,10460,10640,10460,13590,7330,10460,10598.24,13.30,0,9466,10560,10510,10430,10380,10300,10535,10405,189,3130,500,7740,10,1,37503477,3987,103.20,0.51,12,0.04,103.00,21038.00,14190,20230901,-25.09,9950,20240805,6.83,13940,-23.74,20240201,9950,6.83,20240805,14190,-25.09,20230901,9950,6.83,20240805,0.54,N,034310,500,189 억,,4987749,N,N,8,N,00,N
20240814,120410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10630,170,2,1.63,153391140,14477,108.69,10460,10640,10460,13590,7330,10460,10595.51,13.30,0,8727,10560,10510,10430,10380,10300,10535,10405,189,3130,500,7740,10,1,37503477,3987,103.20,0.51,12,0.04,103.00,21038.00,14190,20230901,-25.09,9950,20240805,6.83,13940,-23.74,20240201,9950,6.83,20240805,14190,-25.09,20230901,9950,6.83,20240805,0.54,N,034310,500,189 억,,4987749,N,N,8,N,00,N
20240814,110408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10620,160,2,1.53,128906700,12173,91.39,10460,10640,10460,13590,7330,10460,10589.56,13.30,0,6499,10560,10510,10430,10380,10300,10535,10405,189,3130,500,7740,10,1,37503477,3983,103.11,0.50,12,0.03,103.00,21038.00,14190,20230901,-25.16,9950,20240805,6.73,13940,-23.82,20240201,9950,6.73,20240805,14190,-25.16,20230901,9950,6.73,20240805,0.54,N,034310,500,189 억,,4987749,N,N,8,N,00,N
20240814,100407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10600,140,2,1.34,64245900,6082,45.66,10460,10630,10460,13590,7330,10460,10563.29,13.30,0,3000,10560,10510,10430,10380,10300,10535,10405,189,3130,500,7740,10,1,37503477,3975,102.91,0.50,12,0.02,103.00,21038.00,14190,20230901,-25.30,9950,20240805,6.53,13940,-23.96,20240201,9950,6.53,20240805,14190,-25.30,20230901,9950,6.53,20240805,0.54,N,034310,500,189 억,,4987749,N,N,8,N,00,N
20240814,090438,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10500,40,2,0.38,503240,48,0.36,10460,10500,10460,13590,7330,10460,10484.17,13.30,0,-13,10560,10510,10430,10380,10300,10535,10405,189,3130,500,7740,10,1,37503477,3938,101.94,0.50,12,0.00,103.00,21038.00,14190,20230901,-26.00,9950,20240805,5.53,13940,-24.68,20240201,9950,5.53,20240805,14190,-26.00,20230901,9950,5.53,20240805,0.54,N,034310,500,189 억,,4987749,N,N,8,N,00,N
20240813,160404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10460,30,2,0.29,138743590,13320,54.97,10430,10480,10350,13550,7310,10430,10416.19,13.29,0,3768,10590,10510,10420,10340,10250,10550,10380,189,3120,500,7710,10,1,37503477,3923,101.55,0.50,12,0.04,103.00,21038.00,14190,20230901,-26.29,9950,20240805,5.13,13940,-24.96,20240201,9950,5.13,20240805,14190,-26.29,20230901,9950,5.13,20240805,0.53,N,034310,500,189 억,,4984274,N,N,8,N,00,N
20240813,150406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10440,10,2,0.10,130450830,12527,51.69,10430,10480,10350,13550,7310,10430,10413.57,13.29,0,3579,10590,10510,10420,10340,10250,10550,10380,189,3120,500,7710,10,1,37503477,3915,101.36,0.50,12,0.03,103.00,21038.00,14190,20230901,-26.43,9950,20240805,4.92,13940,-25.11,20240201,9950,4.92,20240805,14190,-26.43,20230901,9950,4.92,20240805,0.53,N,034310,500,189 억,,4984274,N,N,5,N,00,N
20240813,140406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10470,40,2,0.38,126657830,12164,50.20,10430,10480,10350,13550,7310,10430,10412.51,13.29,0,3322,10590,10510,10420,10340,10250,10550,10380,189,3120,500,7710,10,1,37503477,3927,101.65,0.50,12,0.03,103.00,21038.00,14190,20230901,-26.22,9950,20240805,5.23,13940,-24.89,20240201,9950,5.23,20240805,14190,-26.22,20230901,9950,5.23,20240805,0.53,N,034310,500,189 억,,4984274,N,N,5,N,00,N
20240813,130408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10420,-10,5,-0.10,98307590,9450,39.00,10430,10480,10350,13550,7310,10430,10402.92,13.29,0,2757,10590,10510,10420,10340,10250,10550,10380,189,3120,500,7710,10,1,37503477,3908,101.17,0.50,12,0.03,103.00,21038.00,14190,20230901,-26.57,9950,20240805,4.72,13940,-25.25,20240201,9950,4.72,20240805,14190,-26.57,20230901,9950,4.72,20240805,0.53,N,034310,500,189 억,,4984274,N,N,5,N,00,N
20240813,120405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10390,-40,5,-0.38,68771540,6602,27.24,10430,10480,10380,13550,7310,10430,10416.77,13.29,0,521,10590,10510,10420,10340,10250,10550,10380,189,3120,500,7710,10,1,37503477,3897,100.87,0.49,12,0.02,103.00,21038.00,14190,20230901,-26.78,9950,20240805,4.42,13940,-25.47,20240201,9950,4.42,20240805,14190,-26.78,20230901,9950,4.42,20240805,0.53,N,034310,500,189 억,,4984274,N,N,5,N,00,N
20240813,110404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10410,-20,5,-0.19,64468040,6188,25.54,10430,10480,10400,13550,7310,10430,10418.24,13.29,0,435,10590,10510,10420,10340,10250,10550,10380,189,3120,500,7710,10,1,37503477,3904,101.07,0.49,12,0.02,103.00,21038.00,14190,20230901,-26.64,9950,20240805,4.62,13940,-25.32,20240201,9950,4.62,20240805,14190,-26.64,20230901,9950,4.62,20240805,0.53,N,034310,500,189 억,,4984274,N,N,5,N,00,N
20240813,100402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10420,-10,5,-0.10,26926570,2581,10.65,10430,10480,10400,13550,7310,10430,10432.61,13.29,0,-127,10590,10510,10420,10340,10250,10550,10380,189,3120,500,7710,10,1,37503477,3908,101.17,0.50,12,0.01,103.00,21038.00,14190,20230901,-26.57,9950,20240805,4.72,13940,-25.25,20240201,9950,4.72,20240805,14190,-26.57,20230901,9950,4.72,20240805,0.53,N,034310,500,189 억,,4984274,N,N,5,N,00,N
20240813,090405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10430,0,3,0.00,4426460,425,1.75,10430,10430,10400,13550,7310,10430,10415.20,13.29,0,-418,10590,10510,10420,10340,10250,10550,10380,189,3120,500,7710,10,1,37503477,3912,101.26,0.50,12,0.00,103.00,21038.00,14190,20230901,-26.50,9950,20240805,4.82,13940,-25.18,20240201,9950,4.82,20240805,14190,-26.50,20230901,9950,4.82,20240805,0.53,N,034310,500,189 억,,4984274,N,N,5,N,00,N
20240812,160403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10430,30,2,0.29,251815200,24233,68.66,10400,10500,10330,13520,7280,10400,10391.42,13.27,0,-129,10633,10516,10413,10296,10193,10465,10245,189,3120,500,7690,10,1,37503477,3912,101.26,0.50,12,0.06,103.00,21038.00,14190,20230901,-26.50,9950,20240805,4.82,13940,-25.18,20240201,9950,4.82,20240805,14190,-26.50,20230901,9950,4.82,20240805,0.54,N,034310,500,189 억,,4978280,N,N,5,N,00,N
20240812,150405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10430,30,2,0.29,230881080,22227,62.97,10400,10480,10330,13520,7280,10400,10387.42,13.27,0,-477,10633,10516,10413,10296,10193,10465,10245,189,3120,500,7690,10,1,37503477,3912,101.26,0.50,12,0.06,103.00,21038.00,14190,20230901,-26.50,9950,20240805,4.82,13940,-25.18,20240201,9950,4.82,20240805,14190,-26.50,20230901,9950,4.82,20240805,0.54,N,034310,500,189 억,,4978280,N,N,0,N,00,N
20240812,140403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10400,0,3,0.00,199670780,19231,54.48,10400,10480,10330,13520,7280,10400,10382.76,13.27,0,-1990,10633,10516,10413,10296,10193,10465,10245,189,3120,500,7690,10,1,37503477,3900,100.97,0.49,12,0.05,103.00,21038.00,14190,20230901,-26.71,9950,20240805,4.52,13940,-25.39,20240201,9950,4.52,20240805,14190,-26.71,20230901,9950,4.52,20240805,0.54,N,034310,500,189 억,,4978280,N,N,0,N,00,N
20240812,130401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10370,-30,5,-0.29,158493500,15269,43.26,10400,10480,10330,13520,7280,10400,10380.08,13.27,0,-2868,10633,10516,10413,10296,10193,10465,10245,189,3120,500,7690,10,1,37503477,3889,100.68,0.49,12,0.04,103.00,21038.00,14190,20230901,-26.92,9950,20240805,4.22,13940,-25.61,20240201,9950,4.22,20240805,14190,-26.92,20230901,9950,4.22,20240805,0.54,N,034310,500,189 억,,4978280,N,N,0,N,00,N
20240812,120401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10360,-40,5,-0.38,142610080,13737,38.92,10400,10480,10330,13520,7280,10400,10381.46,13.27,0,-2742,10633,10516,10413,10296,10193,10465,10245,189,3120,500,7690,10,1,37503477,3885,100.58,0.49,12,0.04,103.00,21038.00,14190,20230901,-26.99,9950,20240805,4.12,13940,-25.68,20240201,9950,4.12,20240805,14190,-26.99,20230901,9950,4.12,20240805,0.54,N,034310,500,189 억,,4978280,N,N,0,N,00,N
20240812,110401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10380,-20,5,-0.19,139564720,13443,38.09,10400,10480,10330,13520,7280,10400,10381.96,13.27,0,-2628,10633,10516,10413,10296,10193,10465,10245,189,3120,500,7690,10,1,37503477,3893,100.78,0.49,12,0.04,103.00,21038.00,14190,20230901,-26.85,9950,20240805,4.32,13940,-25.54,20240201,9950,4.32,20240805,14190,-26.85,20230901,9950,4.32,20240805,0.54,N,034310,500,189 억,,4978280,N,N,0,N,00,N
20240812,100358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10410,10,2,0.10,40551420,3886,11.01,10400,10480,10380,13520,7280,10400,10435.26,13.27,0,968,10633,10516,10413,10296,10193,10465,10245,189,3120,500,7690,10,1,37503477,3904,101.07,0.49,12,0.01,103.00,21038.00,14190,20230901,-26.64,9950,20240805,4.62,13940,-25.32,20240201,9950,4.62,20240805,14190,-26.64,20230901,9950,4.62,20240805,0.54,N,034310,500,189 억,,4978280,N,N,0,N,00,N
20240812,090357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10390,-10,5,-0.10,2307720,222,0.63,10400,10400,10380,13520,7280,10400,10395.14,13.27,0,-23,10633,10516,10413,10296,10193,10465,10245,189,3120,500,7690,10,1,37503477,3897,100.87,0.49,12,0.00,103.00,21038.00,14190,20230901,-26.78,9950,20240805,4.42,13940,-25.47,20240201,9950,4.42,20240805,14190,-26.78,20230901,9950,4.42,20240805,0.54,N,034310,500,189 억,,4978280,N,N,0,N,00,N
20240809,160356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10400,-50,5,-0.48,366853610,35295,67.54,10450,10530,10310,13580,7320,10450,10393.93,13.29,0,-3444,10636,10542,10396,10302,10156,10590,10350,189,3130,500,7730,10,1,37503477,3900,100.97,0.49,12,0.09,103.00,21038.00,14190,20230901,-26.71,9950,20240805,4.52,13940,-25.39,20240201,9950,4.52,20240805,14190,-26.71,20230901,9950,4.52,20240805,0.51,N,034310,500,189 억,,4982470,N,N,0,N,00,N
20240809,150405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10420,-30,5,-0.29,279904570,26905,51.49,10450,10530,10310,13580,7320,10450,10403.44,13.29,0,-3398,10636,10542,10396,10302,10156,10590,10350,189,3130,500,7730,10,1,37503477,3908,101.17,0.50,12,0.07,103.00,21038.00,14190,20230901,-26.57,9950,20240805,4.72,13940,-25.25,20240201,9950,4.72,20240805,14190,-26.57,20230901,9950,4.72,20240805,0.51,N,034310,500,189 억,,4982470,N,N,0,N,00,N
20240809,140405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10380,-70,5,-0.67,185267890,17750,33.97,10450,10530,10350,13580,7320,10450,10437.63,13.29,0,-4014,10636,10542,10396,10302,10156,10590,10350,189,3130,500,7730,10,1,37503477,3893,100.78,0.49,12,0.05,103.00,21038.00,14190,20230901,-26.85,9950,20240805,4.32,13940,-25.54,20240201,9950,4.32,20240805,14190,-26.85,20230901,9950,4.32,20240805,0.51,N,034310,500,189 억,,4982470,N,N,0,N,00,N
20240809,130403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10470,20,2,0.19,116827630,11170,21.38,10450,10530,10390,13580,7320,10450,10459.05,13.29,0,-2060,10636,10542,10396,10302,10156,10590,10350,189,3130,500,7730,10,1,37503477,3927,101.65,0.50,12,0.03,103.00,21038.00,14190,20230901,-26.22,9950,20240805,5.23,13940,-24.89,20240201,9950,5.23,20240805,14190,-26.22,20230901,9950,5.23,20240805,0.51,N,034310,500,189 억,,4982470,N,N,0,N,00,N
20240809,120403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10450,0,3,0.00,82410020,7876,15.07,10450,10530,10390,13580,7320,10450,10463.44,13.29,0,-1483,10636,10542,10396,10302,10156,10590,10350,189,3130,500,7730,10,1,37503477,3919,101.46,0.50,12,0.02,103.00,21038.00,14190,20230901,-26.36,9950,20240805,5.03,13940,-25.04,20240201,9950,5.03,20240805,14190,-26.36,20230901,9950,5.03,20240805,0.51,N,034310,500,189 억,,4982470,N,N,0,N,00,N
20240809,110359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10450,0,3,0.00,81449000,7784,14.90,10450,10530,10390,13580,7320,10450,10463.64,13.29,0,-1431,10636,10542,10396,10302,10156,10590,10350,189,3130,500,7730,10,1,37503477,3919,101.46,0.50,12,0.02,103.00,21038.00,14190,20230901,-26.36,9950,20240805,5.03,13940,-25.04,20240201,9950,5.03,20240805,14190,-26.36,20230901,9950,5.03,20240805,0.51,N,034310,500,189 억,,4982470,N,N,0,N,00,N
20240809,100405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10490,40,2,0.38,52969190,5061,9.68,10450,10530,10390,13580,7320,10450,10466.15,13.29,0,-1324,10636,10542,10396,10302,10156,10590,10350,189,3130,500,7730,10,1,37503477,3934,101.84,0.50,12,0.01,103.00,21038.00,14190,20230901,-26.07,9950,20240805,5.43,13940,-24.75,20240201,9950,5.43,20240805,14190,-26.07,20230901,9950,5.43,20240805,0.51,N,034310,500,189 억,,4982470,N,N,0,N,00,N
20240809,090400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10410,-40,5,-0.38,10716570,1028,1.97,10450,10450,10390,13580,7320,10450,10424.68,13.29,0,64,10636,10542,10396,10302,10156,10590,10350,189,3130,500,7730,10,1,37503477,3904,101.07,0.49,12,0.00,103.00,21038.00,14190,20230901,-26.64,9950,20240805,4.62,13940,-25.32,20240201,9950,4.62,20240805,14190,-26.64,20230901,9950,4.62,20240805,0.51,N,034310,500,189 억,,4982470,N,N,0,N,00,N
20240808,160354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10450,130,2,1.26,543192700,52255,104.49,10290,10490,10250,13410,7230,10320,10395.04,13.23,0,20083,10560,10440,10330,10210,10100,10385,10155,189,3090,500,7630,10,1,37503477,3919,101.46,0.50,12,0.14,103.00,21038.00,14190,20230901,-26.36,9950,20240805,5.03,13940,-25.04,20240201,9950,5.03,20240805,14190,-26.36,20230901,9950,5.03,20240805,0.50,N,034310,500,189 억,,4963026,N,N,0,N,00,N
20240808,150359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10380,60,2,0.58,512320680,49290,98.56,10290,10490,10250,13410,7230,10320,10394.01,13.23,0,20420,10560,10440,10330,10210,10100,10385,10155,189,3090,500,7630,10,1,37503477,3893,100.78,0.49,12,0.13,103.00,21038.00,14190,20230901,-26.85,9950,20240805,4.32,13940,-25.54,20240201,9950,4.32,20240805,14190,-26.85,20230901,9950,4.32,20240805,0.50,N,034310,500,189 억,,4963026,N,N,0,N,00,N
20240808,140358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10380,60,2,0.58,421773650,40567,81.12,10290,10490,10250,13410,7230,10320,10396.96,13.23,0,16878,10560,10440,10330,10210,10100,10385,10155,189,3090,500,7630,10,1,37503477,3893,100.78,0.49,12,0.11,103.00,21038.00,14190,20230901,-26.85,9950,20240805,4.32,13940,-25.54,20240201,9950,4.32,20240805,14190,-26.85,20230901,9950,4.32,20240805,0.50,N,034310,500,189 억,,4963026,N,N,0,N,00,N
20240808,130400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10400,80,2,0.78,308937820,29708,59.40,10290,10490,10250,13410,7230,10320,10399.15,13.23,0,13054,10560,10440,10330,10210,10100,10385,10155,189,3090,500,7630,10,1,37503477,3900,100.97,0.49,12,0.08,103.00,21038.00,14190,20230901,-26.71,9950,20240805,4.52,13940,-25.39,20240201,9950,4.52,20240805,14190,-26.71,20230901,9950,4.52,20240805,0.50,N,034310,500,189 억,,4963026,N,N,0,N,00,N
20240808,120404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10470,150,2,1.45,262194950,25210,50.41,10290,10490,10250,13410,7230,10320,10400.43,13.23,0,10181,10560,10440,10330,10210,10100,10385,10155,189,3090,500,7630,10,1,37503477,3927,101.65,0.50,12,0.07,103.00,21038.00,14190,20230901,-26.22,9950,20240805,5.23,13940,-24.89,20240201,9950,5.23,20240805,14190,-26.22,20230901,9950,5.23,20240805,0.50,N,034310,500,189 억,,4963026,N,N,0,N,00,N
20240808,110400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10480,160,2,1.55,150135480,14464,28.92,10290,10480,10250,13410,7230,10320,10379.94,13.23,0,5819,10560,10440,10330,10210,10100,10385,10155,189,3090,500,7630,10,1,37503477,3930,101.75,0.50,12,0.04,103.00,21038.00,14190,20230901,-26.15,9950,20240805,5.33,13940,-24.82,20240201,9950,5.33,20240805,14190,-26.15,20230901,9950,5.33,20240805,0.50,N,034310,500,189 억,,4963026,N,N,0,N,00,N
20240808,100358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10330,10,2,0.10,47713340,4627,9.25,10290,10360,10250,13410,7230,10320,10311.94,13.23,0,665,10560,10440,10330,10210,10100,10385,10155,189,3090,500,7630,10,1,37503477,3874,100.29,0.49,12,0.01,103.00,21038.00,14190,20230901,-27.20,9950,20240805,3.82,13940,-25.90,20240201,9950,3.82,20240805,14190,-27.20,20230901,9950,3.82,20240805,0.50,N,034310,500,189 억,,4963026,N,N,0,N,00,N
20240808,090356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10250,-70,5,-0.68,4917780,479,0.96,10290,10290,10250,13410,7230,10320,10266.76,13.23,0,-263,10560,10440,10330,10210,10100,10385,10155,189,3090,500,7630,10,1,37503477,3844,99.51,0.49,12,0.00,103.00,21038.00,14190,20230901,-27.77,9950,20240805,3.02,13940,-26.47,20240201,9950,3.02,20240805,14190,-27.77,20230901,9950,3.02,20240805,0.50,N,034310,500,189 억,,4963026,N,N,0,N,00,N
20240807,160350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10320,-40,5,-0.39,516301130,49991,101.67,10350,10450,10220,13460,7260,10360,10327.88,13.23,0,180,10553,10456,10263,10166,9973,10505,10215,189,3100,500,7660,10,1,37503477,3870,100.19,0.49,12,0.13,103.00,21038.00,14190,20230901,-27.27,9950,20240805,3.72,13940,-25.97,20240201,9950,3.72,20240805,14190,-27.27,20230901,9950,3.72,20240805,0.49,N,034310,500,189 억,,4962838,N,N,0,N,00,N
20240807,150355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10310,-50,5,-0.48,465291590,45048,91.62,10350,10450,10220,13460,7260,10360,10328.80,13.23,0,3350,10553,10456,10263,10166,9973,10505,10215,189,3100,500,7660,10,1,37503477,3867,100.10,0.49,12,0.12,103.00,21038.00,14190,20230901,-27.34,9950,20240805,3.62,13940,-26.04,20240201,9950,3.62,20240805,14190,-27.34,20230901,9950,3.62,20240805,0.49,N,034310,500,189 억,,4962838,N,N,0,N,00,N
20240807,140358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10240,-120,5,-1.16,343916760,33224,67.57,10350,10450,10220,13460,7260,10360,10351.46,13.23,0,1179,10553,10456,10263,10166,9973,10505,10215,189,3100,500,7660,10,1,37503477,3840,99.42,0.49,12,0.09,103.00,21038.00,14190,20230901,-27.84,9950,20240805,2.91,13940,-26.54,20240201,9950,2.91,20240805,14190,-27.84,20230901,9950,2.91,20240805,0.49,N,034310,500,189 억,,4962838,N,N,0,N,00,N
20240807,130357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10360,0,3,0.00,225648010,21732,44.20,10350,10450,10300,13460,7260,10360,10383.21,13.23,0,4891,10553,10456,10263,10166,9973,10505,10215,189,3100,500,7660,10,1,37503477,3885,100.58,0.49,12,0.06,103.00,21038.00,14190,20230901,-26.99,9950,20240805,4.12,13940,-25.68,20240201,9950,4.12,20240805,14190,-26.99,20230901,9950,4.12,20240805,0.49,N,034310,500,189 억,,4962838,N,N,0,N,00,N
20240807,120358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10410,50,2,0.48,204484250,19692,40.05,10350,10450,10300,13460,7260,10360,10384.13,13.23,0,5228,10553,10456,10263,10166,9973,10505,10215,189,3100,500,7660,10,1,37503477,3904,101.07,0.49,12,0.05,103.00,21038.00,14190,20230901,-26.64,9950,20240805,4.62,13940,-25.32,20240201,9950,4.62,20240805,14190,-26.64,20230901,9950,4.62,20240805,0.49,N,034310,500,189 억,,4962838,N,N,0,N,00,N
20240807,110358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10440,80,2,0.77,162743340,15682,31.89,10350,10450,10300,13460,7260,10360,10377.72,13.23,0,4312,10553,10456,10263,10166,9973,10505,10215,189,3100,500,7660,10,1,37503477,3915,101.36,0.50,12,0.04,103.00,21038.00,14190,20230901,-26.43,9950,20240805,4.92,13940,-25.11,20240201,9950,4.92,20240805,14190,-26.43,20230901,9950,4.92,20240805,0.49,N,034310,500,189 억,,4962838,N,N,0,N,00,N
20240807,100353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10410,50,2,0.48,130427890,12579,25.58,10350,10450,10300,13460,7260,10360,10368.70,13.23,0,4755,10553,10456,10263,10166,9973,10505,10215,189,3100,500,7660,10,1,37503477,3904,101.07,0.49,12,0.03,103.00,21038.00,14190,20230901,-26.64,9950,20240805,4.62,13940,-25.32,20240201,9950,4.62,20240805,14190,-26.64,20230901,9950,4.62,20240805,0.49,N,034310,500,189 억,,4962838,N,N,0,N,00,N
20240807,090353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10330,-30,5,-0.29,12635360,1224,2.49,10350,10350,10300,13460,7260,10360,10323.01,13.23,0,-527,10553,10456,10263,10166,9973,10505,10215,189,3100,500,7660,10,1,37503477,3874,100.29,0.49,12,0.00,103.00,21038.00,14190,20230901,-27.20,9950,20240805,3.82,13940,-25.90,20240201,9950,3.82,20240805,14190,-27.20,20230901,9950,3.82,20240805,0.49,N,034310,500,189 억,,4962838,N,N,0,N,00,N
20240806,160351,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10360,310,2,3.08,503081940,49170,101.66,10070,10360,10070,13060,7040,10050,10231.48,13.22,0,11846,10743,10396,10173,9826,9603,10285,9715,189,3010,500,7430,10,1,37503477,3885,100.58,0.49,12,0.13,103.00,21038.00,14190,20230901,-26.99,9950,20240805,4.12,13940,-25.68,20240201,9950,4.12,20240805,14190,-26.99,20230901,9950,4.12,20240805,0.48,N,034310,500,189 억,,4957004,N,N,0,N,00,N
20240806,150355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10250,200,2,1.99,455071950,44505,92.01,10070,10360,10070,13060,7040,10050,10225.19,13.22,0,11672,10743,10396,10173,9826,9603,10285,9715,189,3010,500,7430,10,1,37503477,3844,99.51,0.49,12,0.12,103.00,21038.00,14190,20230901,-27.77,9950,20240805,3.02,13940,-26.47,20240201,9950,3.02,20240805,14190,-27.77,20230901,9950,3.02,20240805,0.48,N,034310,500,189 억,,4957004,N,N,0,N,00,N
20240806,140353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10290,240,2,2.39,320053880,31289,64.69,10070,10360,10070,13060,7040,10050,10228.96,13.22,0,1615,10743,10396,10173,9826,9603,10285,9715,189,3010,500,7430,10,1,37503477,3859,99.90,0.49,12,0.08,103.00,21038.00,14190,20230901,-27.48,9950,20240805,3.42,13940,-26.18,20240201,9950,3.42,20240805,14190,-27.48,20230901,9950,3.42,20240805,0.48,N,034310,500,189 억,,4957004,N,N,0,N,00,N
20240806,130353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10300,250,2,2.49,257220050,25172,52.04,10070,10330,10070,13060,7040,10050,10218.50,13.22,0,1668,10743,10396,10173,9826,9603,10285,9715,189,3010,500,7430,10,1,37503477,3863,100.00,0.49,12,0.07,103.00,21038.00,14190,20230901,-27.41,9950,20240805,3.52,13940,-26.11,20240201,9950,3.52,20240805,14190,-27.41,20230901,9950,3.52,20240805,0.48,N,034310,500,189 억,,4957004,N,N,0,N,00,N
20240806,120355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10310,260,2,2.59,213740000,20949,43.31,10070,10330,10070,13060,7040,10050,10202.87,13.22,0,878,10743,10396,10173,9826,9603,10285,9715,189,3010,500,7430,10,1,37503477,3867,100.10,0.49,12,0.06,103.00,21038.00,14190,20230901,-27.34,9950,20240805,3.62,13940,-26.04,20240201,9950,3.62,20240805,14190,-27.34,20230901,9950,3.62,20240805,0.48,N,034310,500,189 억,,4957004,N,N,0,N,00,N
20240806,110352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10290,240,2,2.39,183776090,18038,37.29,10070,10300,10070,13060,7040,10050,10188.27,13.22,0,1322,10743,10396,10173,9826,9603,10285,9715,189,3010,500,7430,10,1,37503477,3859,99.90,0.49,12,0.05,103.00,21038.00,14190,20230901,-27.48,9950,20240805,3.42,13940,-26.18,20240201,9950,3.42,20240805,14190,-27.48,20230901,9950,3.42,20240805,0.48,N,034310,500,189 억,,4957004,N,N,0,N,00,N
20240806,100351,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10230,180,2,1.79,112319960,11064,22.87,10070,10250,10070,13060,7040,10050,10151.84,13.22,0,2933,10743,10396,10173,9826,9603,10285,9715,189,3010,500,7430,10,1,37503477,3837,99.32,0.49,12,0.03,103.00,21038.00,14190,20230901,-27.91,9950,20240805,2.81,13940,-26.61,20240201,9950,2.81,20240805,14190,-27.91,20230901,9950,2.81,20240805,0.48,N,034310,500,189 억,,4957004,N,N,0,N,00,N
20240806,090350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10150,100,2,1.00,21313580,2108,4.36,10070,10150,10070,13060,7040,10050,10110.81,13.22,0,334,10743,10396,10173,9826,9603,10285,9715,189,3010,500,7430,10,1,37503477,3807,98.54,0.48,12,0.01,103.00,21038.00,14190,20230901,-28.47,9950,20240805,2.01,13940,-27.19,20240201,9950,2.01,20240805,14190,-28.47,20230901,9950,2.01,20240805,0.48,N,034310,500,189 억,,4957004,N,N,0,N,00,N
20240805,160347,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10050,-490,5,-4.65,490462760,48317,106.02,10520,10520,9950,13700,7380,10540,10150.97,13.26,0,-15532,11033,10786,10593,10346,10153,10690,10250,189,3160,500,7790,10,1,37503477,3769,97.57,0.48,12,0.13,103.00,21038.00,14190,20230901,-29.18,9950,20240805,1.01,13940,-27.91,20240201,9950,1.01,20240805,14190,-29.18,20230901,9950,1.01,20240805,0.51,N,034310,500,189 억,,4972543,N,N,19,N,00,N
20240805,150351,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10050,-490,5,-4.65,455878320,44874,98.46,10520,10520,9950,13700,7380,10540,10159.07,13.26,0,-13974,11033,10786,10593,10346,10153,10690,10250,189,3160,500,7790,10,1,37503477,3769,97.57,0.48,12,0.12,103.00,21038.00,14190,20230901,-29.18,9950,20240805,1.01,13940,-27.91,20240201,9950,1.01,20240805,14190,-29.18,20230901,9950,1.01,20240805,0.51,N,034310,500,189 억,,4972543,N,N,19,N,00,N
20240805,140352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10170,-370,5,-3.51,370058900,36305,79.66,10520,10520,10040,13700,7380,10540,10193.05,13.26,0,-10828,11033,10786,10593,10346,10153,10690,10250,189,3160,500,7790,10,1,37503477,3814,98.74,0.48,12,0.10,103.00,21038.00,14190,20230901,-28.33,9960,20240730,2.11,13940,-27.04,20240201,9960,2.11,20240730,14190,-28.33,20230901,9960,2.11,20240730,0.51,N,034310,500,189 억,,4972543,N,N,19,N,00,N
20240805,130350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10090,-450,5,-4.27,293309500,28697,62.97,10520,10520,10080,13700,7380,10540,10220.90,13.26,0,-8966,11033,10786,10593,10346,10153,10690,10250,189,3160,500,7790,10,1,37503477,3784,97.96,0.48,12,0.08,103.00,21038.00,14190,20230901,-28.89,9960,20240730,1.31,13940,-27.62,20240201,9960,1.31,20240730,14190,-28.89,20230901,9960,1.31,20240730,0.51,N,034310,500,189 억,,4972543,N,N,19,N,00,N
20240805,120349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10170,-370,5,-3.51,242927070,23725,52.06,10520,10520,10130,13700,7380,10540,10239.27,13.26,0,-7658,11033,10786,10593,10346,10153,10690,10250,189,3160,500,7790,10,1,37503477,3814,98.74,0.48,12,0.06,103.00,21038.00,14190,20230901,-28.33,9960,20240730,2.11,13940,-27.04,20240201,9960,2.11,20240730,14190,-28.33,20230901,9960,2.11,20240730,0.51,N,034310,500,189 억,,4972543,N,N,19,N,00,N
20240805,110353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10250,-290,5,-2.75,188389220,18363,40.29,10520,10520,10140,13700,7380,10540,10259.16,13.26,0,-7187,11033,10786,10593,10346,10153,10690,10250,189,3160,500,7790,10,1,37503477,3844,99.51,0.49,12,0.05,103.00,21038.00,14190,20230901,-27.77,9960,20240730,2.91,13940,-26.47,20240201,9960,2.91,20240730,14190,-27.77,20230901,9960,2.91,20240730,0.51,N,034310,500,189 억,,4972543,N,N,19,N,00,N
20240805,100349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10340,-200,5,-1.90,152147250,14807,32.49,10520,10520,10140,13700,7380,10540,10275.34,13.26,0,-5759,11033,10786,10593,10346,10153,10690,10250,189,3160,500,7790,10,1,37503477,3878,100.39,0.49,12,0.04,103.00,21038.00,14190,20230901,-27.13,9960,20240730,3.82,13940,-25.82,20240201,9960,3.82,20240730,14190,-27.13,20230901,9960,3.82,20240730,0.51,N,034310,500,189 억,,4972543,N,N,19,N,00,N
20240805,090347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10430,-110,5,-1.04,24790660,2370,5.20,10520,10520,10390,13700,7380,10540,10460.16,13.26,0,-1576,11033,10786,10593,10346,10153,10690,10250,189,3160,500,7790,10,1,37503477,3912,101.26,0.50,12,0.01,103.00,21038.00,14190,20230901,-26.50,9960,20240730,4.72,13940,-25.18,20240201,9960,4.72,20240730,14190,-26.50,20230901,9960,4.72,20240730,0.51,N,034310,500,189 억,,4972543,N,N,19,N,00,N
20240802,160343,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10540,-250,5,-2.32,482978550,45574,90.80,10840,10840,10400,14020,7560,10790,10597.68,13.24,0,9183,11183,10986,10703,10506,10223,11085,10605,189,3230,500,7980,10,1,37503477,3953,102.33,0.50,12,0.12,103.00,21038.00,14190,20230901,-25.72,9960,20240730,5.82,13940,-24.39,20240201,9960,5.82,20240730,14190,-25.72,20230901,9960,5.82,20240730,0.52,N,034310,500,189 억,,4965555,N,N,19,N,00,N
20240802,150342,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10520,-270,5,-2.50,453731030,42798,85.27,10840,10840,10400,14020,7560,10790,10601.69,13.24,0,9291,11183,10986,10703,10506,10223,11085,10605,189,3230,500,7980,10,1,37503477,3945,102.14,0.50,12,0.11,103.00,21038.00,14190,20230901,-25.86,9960,20240730,5.62,13940,-24.53,20240201,9960,5.62,20240730,14190,-25.86,20230901,9960,5.62,20240730,0.52,N,034310,500,189 억,,4965555,N,N,50,N,00,N
20240802,140346,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10530,-260,5,-2.41,425812210,40141,79.98,10840,10840,10400,14020,7560,10790,10607.91,13.24,0,9007,11183,10986,10703,10506,10223,11085,10605,189,3230,500,7980,10,1,37503477,3949,102.23,0.50,12,0.11,103.00,21038.00,14190,20230901,-25.79,9960,20240730,5.72,13940,-24.46,20240201,9960,5.72,20240730,14190,-25.79,20230901,9960,5.72,20240730,0.52,N,034310,500,189 억,,4965555,N,N,50,N,00,N
20240802,130346,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10610,-180,5,-1.67,334069370,31457,62.68,10840,10840,10400,14020,7560,10790,10619.87,13.24,0,5185,11183,10986,10703,10506,10223,11085,10605,189,3230,500,7980,10,1,37503477,3979,103.01,0.50,12,0.08,103.00,21038.00,14190,20230901,-25.23,9960,20240730,6.53,13940,-23.89,20240201,9960,6.53,20240730,14190,-25.23,20230901,9960,6.53,20240730,0.52,N,034310,500,189 억,,4965555,N,N,50,N,00,N
20240802,120345,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10430,-360,5,-3.34,262925470,24689,49.19,10840,10840,10400,14020,7560,10790,10649.50,13.24,0,543,11183,10986,10703,10506,10223,11085,10605,189,3230,500,7980,10,1,37503477,3912,101.26,0.50,12,0.07,103.00,21038.00,14190,20230901,-26.50,9960,20240730,4.72,13940,-25.18,20240201,9960,4.72,20240730,14190,-26.50,20230901,9960,4.72,20240730,0.52,N,034310,500,189 억,,4965555,N,N,50,N,00,N
20240802,110345,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,-100,5,-0.93,144824670,13500,26.90,10840,10840,10690,14020,7560,10790,10727.75,13.24,0,-2486,11183,10986,10703,10506,10223,11085,10605,189,3230,500,7980,10,1,37503477,4009,103.79,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.67,9960,20240730,7.33,13940,-23.31,20240201,9960,7.33,20240730,14190,-24.67,20230901,9960,7.33,20240730,0.52,N,034310,500,189 억,,4965555,N,N,50,N,00,N
20240802,100343,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10750,-40,5,-0.37,71533510,6658,13.27,10840,10840,10700,14020,7560,10790,10743.99,13.24,0,-2210,11183,10986,10703,10506,10223,11085,10605,189,3230,500,7980,10,1,37503477,4032,104.37,0.51,12,0.02,103.00,21038.00,14190,20230901,-24.24,9960,20240730,7.93,13940,-22.88,20240201,9960,7.93,20240730,14190,-24.24,20230901,9960,7.93,20240730,0.52,N,034310,500,189 억,,4965555,N,N,50,N,00,N
20240802,090347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,-50,5,-0.46,18815480,1747,3.48,10840,10840,10730,14020,7560,10790,10770.17,13.24,0,-851,11183,10986,10703,10506,10223,11085,10605,189,3230,500,7980,10,1,37503477,4028,104.27,0.51,12,0.00,103.00,21038.00,14190,20230901,-24.31,9960,20240730,7.83,13940,-22.96,20240201,9960,7.83,20240730,14190,-24.31,20230901,9960,7.83,20240730,0.52,N,034310,500,189 억,,4965555,N,N,50,N,00,N
20240801,160343,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,350,2,3.35,538889070,50178,74.54,10420,10900,10420,13570,7310,10440,10739.55,13.16,0,27879,10726,10582,10336,10192,9946,10655,10265,189,3130,500,7720,10,1,37503477,4047,104.76,0.51,12,0.13,103.00,21038.00,14190,20230901,-23.96,9960,20240730,8.33,13940,-22.60,20240201,9960,8.33,20240730,14190,-23.96,20230901,9960,8.33,20240730,0.50,N,034310,500,189 억,,4937060,N,N,50,N,00,N
20240801,150350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10820,380,2,3.64,496395110,46238,68.69,10420,10900,10420,13570,7310,10440,10735.65,13.16,0,25766,10726,10582,10336,10192,9946,10655,10265,189,3130,500,7720,10,1,37503477,4058,105.05,0.51,12,0.12,103.00,21038.00,14190,20230901,-23.75,9960,20240730,8.63,13940,-22.38,20240201,9960,8.63,20240730,14190,-23.75,20230901,9960,8.63,20240730,0.50,N,034310,500,189 억,,4937060,N,N,23,N,00,N
20240801,140348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,420,2,4.02,458116760,42700,63.43,10420,10900,10420,13570,7310,10440,10728.73,13.16,0,23987,10726,10582,10336,10192,9946,10655,10265,189,3130,500,7720,10,1,37503477,4073,105.44,0.52,12,0.11,103.00,21038.00,14190,20230901,-23.47,9960,20240730,9.04,13940,-22.09,20240201,9960,9.04,20240730,14190,-23.47,20230901,9960,9.04,20240730,0.50,N,034310,500,189 억,,4937060,N,N,23,N,00,N
20240801,130344,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10830,390,2,3.74,363467000,33979,50.48,10420,10850,10420,13570,7310,10440,10696.81,13.16,0,20504,10726,10582,10336,10192,9946,10655,10265,189,3130,500,7720,10,1,37503477,4062,105.15,0.51,12,0.09,103.00,21038.00,14190,20230901,-23.68,9960,20240730,8.73,13940,-22.31,20240201,9960,8.73,20240730,14190,-23.68,20230901,9960,8.73,20240730,0.50,N,034310,500,189 억,,4937060,N,N,23,N,00,N
20240801,120344,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,370,2,3.54,260267160,24436,36.30,10420,10820,10420,13570,7310,10440,10650.97,13.16,0,15631,10726,10582,10336,10192,9946,10655,10265,189,3130,500,7720,10,1,37503477,4054,104.95,0.51,12,0.07,103.00,21038.00,14190,20230901,-23.82,9960,20240730,8.53,13940,-22.45,20240201,9960,8.53,20240730,14190,-23.82,20230901,9960,8.53,20240730,0.50,N,034310,500,189 억,,4937060,N,N,23,N,00,N
20240801,110347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10700,260,2,2.49,197424520,18588,27.61,10420,10710,10420,13570,7310,10440,10621.07,13.16,0,10943,10726,10582,10336,10192,9946,10655,10265,189,3130,500,7720,10,1,37503477,4013,103.88,0.51,12,0.05,103.00,21038.00,14190,20230901,-24.59,9960,20240730,7.43,13940,-23.24,20240201,9960,7.43,20240730,14190,-24.59,20230901,9960,7.43,20240730,0.50,N,034310,500,189 억,,4937060,N,N,23,N,00,N
20240801,100345,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,210,2,2.01,88848470,8418,12.51,10420,10650,10420,13570,7310,10440,10554.58,13.16,0,3543,10726,10582,10336,10192,9946,10655,10265,189,3130,500,7720,10,1,37503477,3994,103.40,0.51,12,0.02,103.00,21038.00,14190,20230901,-24.95,9960,20240730,6.93,13940,-23.60,20240201,9960,6.93,20240730,14190,-24.95,20230901,9960,6.93,20240730,0.50,N,034310,500,189 억,,4937060,N,N,23,N,00,N
20240801,090339,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10490,50,2,0.48,15596170,1491,2.21,10420,10500,10420,13570,7310,10440,10460.21,13.16,0,123,10726,10582,10336,10192,9946,10655,10265,189,3130,500,7720,10,1,37503477,3934,101.84,0.50,12,0.00,103.00,21038.00,14190,20230901,-26.07,9960,20240730,5.32,13940,-24.75,20240201,9960,5.32,20240730,14190,-26.07,20230901,9960,5.32,20240730,0.50,N,034310,500,189 억,,4937060,N,N,23,N,00,N