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
20230927,160419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13000,10,2,0.08,118144280,9133,123.54,12940,13000,12870,16880,9100,12990,12935.81,12.10,0,-3294,13290,13140,12850,12700,12410,13210,12770,189,3890,500,9350,10,1,37882300,4925,13.40,0.62,12,0.02,970.00,20869.00,14750,20230206,-11.86,10790,20230731,20.48,14750,-11.86,20230206,10790,20.48,20230731,14750,-11.86,20230206,10790,20.48,20230731,0.48,N,034310,500,189 억,,4583395,N,N,14,N,00,N
20230927,150420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12990,0,3,0.00,112601640,8706,117.76,12940,12990,12870,16880,9100,12990,12933.80,12.10,0,-3329,13290,13140,12850,12700,12410,13210,12770,189,3890,500,9350,10,1,37882300,4921,13.39,0.62,12,0.02,970.00,20869.00,14750,20230206,-11.93,10790,20230731,20.39,14750,-11.93,20230206,10790,20.39,20230731,14750,-11.93,20230206,10790,20.39,20230731,0.48,N,034310,500,189 억,,4583395,N,N,14,N,00,N
20230927,140420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12910,-80,5,-0.62,55461100,4284,57.95,12940,12990,12870,16880,9100,12990,12946.10,12.10,0,-1759,13290,13140,12850,12700,12410,13210,12770,189,3890,500,9350,10,1,37882300,4891,13.31,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.47,10790,20230731,19.65,14750,-12.47,20230206,10790,19.65,20230731,14750,-12.47,20230206,10790,19.65,20230731,0.48,N,034310,500,189 억,,4583395,N,N,14,N,00,N
20230927,130417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12910,-80,5,-0.62,53643290,4143,56.04,12940,12990,12870,16880,9100,12990,12947.93,12.10,0,-1692,13290,13140,12850,12700,12410,13210,12770,189,3890,500,9350,10,1,37882300,4891,13.31,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.47,10790,20230731,19.65,14750,-12.47,20230206,10790,19.65,20230731,14750,-12.47,20230206,10790,19.65,20230731,0.48,N,034310,500,189 억,,4583395,N,N,14,N,00,N
20230927,120416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12960,-30,5,-0.23,48228820,3723,50.36,12940,12990,12870,16880,9100,12990,12954.29,12.10,0,-1599,13290,13140,12850,12700,12410,13210,12770,189,3890,500,9350,10,1,37882300,4910,13.36,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.14,10790,20230731,20.11,14750,-12.14,20230206,10790,20.11,20230731,14750,-12.14,20230206,10790,20.11,20230731,0.48,N,034310,500,189 억,,4583395,N,N,14,N,00,N
20230927,110419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12980,-10,5,-0.08,47387810,3658,49.48,12940,12990,12870,16880,9100,12990,12954.57,12.10,0,-1536,13290,13140,12850,12700,12410,13210,12770,189,3890,500,9350,10,1,37882300,4917,13.38,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.00,10790,20230731,20.30,14750,-12.00,20230206,10790,20.30,20230731,14750,-12.00,20230206,10790,20.30,20230731,0.48,N,034310,500,189 억,,4583395,N,N,14,N,00,N
20230927,100416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12980,-10,5,-0.08,33618630,2597,35.13,12940,12990,12870,16880,9100,12990,12945.18,12.10,0,-1359,13290,13140,12850,12700,12410,13210,12770,189,3890,500,9350,10,1,37882300,4917,13.38,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.00,10790,20230731,20.30,14750,-12.00,20230206,10790,20.30,20230731,14750,-12.00,20230206,10790,20.30,20230731,0.48,N,034310,500,189 억,,4583395,N,N,14,N,00,N
20230927,090423,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12970,-20,5,-0.15,15573220,1204,16.29,12940,12970,12890,16880,9100,12990,12934.57,12.10,0,-821,13290,13140,12850,12700,12410,13210,12770,189,3890,500,9350,10,1,37882300,4913,13.37,0.62,12,0.00,970.00,20869.00,14750,20230206,-12.07,10790,20230731,20.20,14750,-12.07,20230206,10790,20.20,20230731,14750,-12.07,20230206,10790,20.20,20230731,0.48,N,034310,500,189 억,,4583395,N,N,14,N,00,N
20230926,160416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12990,-50,5,-0.38,94054070,7393,52.89,12990,13000,12560,16950,9130,13040,12722.04,12.10,0,-1689,13386,13212,13036,12862,12686,13125,12775,189,3910,500,9380,10,1,37882300,4921,13.39,0.62,12,0.02,970.00,20869.00,14750,20230206,-11.93,10790,20230731,20.39,14750,-11.93,20230206,10790,20.39,20230731,14750,-11.93,20230206,10790,20.39,20230731,0.48,N,034310,500,189 억,,4585411,N,N,14,N,00,N
20230926,150419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12750,-290,5,-2.22,81409400,6413,45.88,12990,13000,12560,16950,9130,13040,12694.43,12.10,0,-1491,13386,13212,13036,12862,12686,13125,12775,189,3910,500,9380,10,1,37882300,4830,13.14,0.61,12,0.02,970.00,20869.00,14750,20230206,-13.56,10790,20230731,18.16,14750,-13.56,20230206,10790,18.16,20230731,14750,-13.56,20230206,10790,18.16,20230731,0.48,N,034310,500,189 억,,4585411,N,N,17,N,00,N
20230926,140413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12640,-400,5,-3.07,71345090,5619,40.20,12990,13000,12560,16950,9130,13040,12697.12,12.10,0,-1445,13386,13212,13036,12862,12686,13125,12775,189,3910,500,9380,10,1,37882300,4788,13.03,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.31,10790,20230731,17.15,14750,-14.31,20230206,10790,17.15,20230731,14750,-14.31,20230206,10790,17.15,20230731,0.48,N,034310,500,189 억,,4585411,N,N,17,N,00,N
20230926,130414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12750,-290,5,-2.22,65996640,5197,37.18,12990,13000,12560,16950,9130,13040,12698.99,12.10,0,-1529,13386,13212,13036,12862,12686,13125,12775,189,3910,500,9380,10,1,37882300,4830,13.14,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.56,10790,20230731,18.16,14750,-13.56,20230206,10790,18.16,20230731,14750,-13.56,20230206,10790,18.16,20230731,0.48,N,034310,500,189 억,,4585411,N,N,17,N,00,N
20230926,120416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12590,-450,5,-3.45,45683080,3592,25.70,12990,13000,12560,16950,9130,13040,12718.01,12.10,0,-1476,13386,13212,13036,12862,12686,13125,12775,189,3910,500,9380,10,1,37882300,4769,12.98,0.60,12,0.01,970.00,20869.00,14750,20230206,-14.64,10790,20230731,16.68,14750,-14.64,20230206,10790,16.68,20230731,14750,-14.64,20230206,10790,16.68,20230731,0.48,N,034310,500,189 억,,4585411,N,N,17,N,00,N
20230926,110416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12650,-390,5,-2.99,34423640,2698,19.30,12990,13000,12620,16950,9130,13040,12758.95,12.10,0,-1395,13386,13212,13036,12862,12686,13125,12775,189,3910,500,9380,10,1,37882300,4792,13.04,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.24,10790,20230731,17.24,14750,-14.24,20230206,10790,17.24,20230731,14750,-14.24,20230206,10790,17.24,20230731,0.48,N,034310,500,189 억,,4585411,N,N,17,N,00,N
20230926,100414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12700,-340,5,-2.61,21991730,1717,12.28,12990,13000,12700,16950,9130,13040,12808.23,12.10,0,-859,13386,13212,13036,12862,12686,13125,12775,189,3910,500,9380,10,1,37882300,4811,13.09,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.90,10790,20230731,17.70,14750,-13.90,20230206,10790,17.70,20230731,14750,-13.90,20230206,10790,17.70,20230731,0.48,N,034310,500,189 억,,4585411,N,N,17,N,00,N
20230926,090415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12940,-100,5,-0.77,1763540,136,0.97,12990,13000,12940,16950,9130,13040,12967.21,12.10,0,-83,13386,13212,13036,12862,12686,13125,12775,189,3910,500,9380,10,1,37882300,4902,13.34,0.62,12,0.00,970.00,20869.00,14750,20230206,-12.27,10790,20230731,19.93,14750,-12.27,20230206,10790,19.93,20230731,14750,-12.27,20230206,10790,19.93,20230731,0.48,N,034310,500,189 억,,4585411,N,N,17,N,00,N
20230925,160415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13040,-60,5,-0.46,181266480,13978,220.61,13110,13210,12860,17030,9170,13100,12967.83,12.12,0,-4732,13393,13246,13153,13006,12913,13200,12960,189,3930,500,9430,10,1,37882300,4940,13.44,0.62,12,0.04,970.00,20869.00,14750,20230206,-11.59,10790,20230731,20.85,14750,-11.59,20230206,10790,20.85,20230731,14750,-11.59,20230206,10790,20.85,20230731,0.49,N,034310,500,189 억,,4589671,N,N,17,N,00,N
20230925,150417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12900,-200,5,-1.53,161629930,12462,196.69,13110,13210,12860,17030,9170,13100,12969.82,12.12,0,-4505,13393,13246,13153,13006,12913,13200,12960,189,3930,500,9430,10,1,37882300,4887,13.30,0.62,12,0.03,970.00,20869.00,14750,20230206,-12.54,10790,20230731,19.56,14750,-12.54,20230206,10790,19.56,20230731,14750,-12.54,20230206,10790,19.56,20230731,0.49,N,034310,500,189 억,,4589671,N,N,18,N,00,N
20230925,140410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12950,-150,5,-1.15,116080080,8955,141.34,13110,13210,12860,17030,9170,13100,12962.60,12.12,0,-3941,13393,13246,13153,13006,12913,13200,12960,189,3930,500,9430,10,1,37882300,4906,13.35,0.62,12,0.02,970.00,20869.00,14750,20230206,-12.20,10790,20230731,20.02,14750,-12.20,20230206,10790,20.02,20230731,14750,-12.20,20230206,10790,20.02,20230731,0.49,N,034310,500,189 억,,4589671,N,N,18,N,00,N
20230925,130412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12870,-230,5,-1.76,56764010,4367,68.92,13110,13210,12870,17030,9170,13100,12998.40,12.12,0,-2560,13393,13246,13153,13006,12913,13200,12960,189,3930,500,9430,10,1,37882300,4875,13.27,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.75,10790,20230731,19.28,14750,-12.75,20230206,10790,19.28,20230731,14750,-12.75,20230206,10790,19.28,20230731,0.49,N,034310,500,189 억,,4589671,N,N,18,N,00,N
20230925,120417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12920,-180,5,-1.37,44700390,3432,54.17,13110,13210,12900,17030,9170,13100,13024.59,12.12,0,-2122,13393,13246,13153,13006,12913,13200,12960,189,3930,500,9430,10,1,37882300,4894,13.32,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.41,10790,20230731,19.74,14750,-12.41,20230206,10790,19.74,20230731,14750,-12.41,20230206,10790,19.74,20230731,0.49,N,034310,500,189 억,,4589671,N,N,18,N,00,N
20230925,110411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13030,-70,5,-0.53,20752730,1585,25.02,13110,13210,13030,17030,9170,13100,13093.21,12.12,0,-1386,13393,13246,13153,13006,12913,13200,12960,189,3930,500,9430,10,1,37882300,4936,13.43,0.62,12,0.00,970.00,20869.00,14750,20230206,-11.66,10790,20230731,20.76,14750,-11.66,20230206,10790,20.76,20230731,14750,-11.66,20230206,10790,20.76,20230731,0.49,N,034310,500,189 억,,4589671,N,N,18,N,00,N
20230925,100414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13170,70,2,0.53,2964880,225,3.55,13110,13210,13110,17030,9170,13100,13177.24,12.12,0,-71,13393,13246,13153,13006,12913,13200,12960,189,3930,500,9430,10,1,37882300,4989,13.58,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.71,10790,20230731,22.06,14750,-10.71,20230206,10790,22.06,20230731,14750,-10.71,20230206,10790,22.06,20230731,0.49,N,034310,500,189 억,,4589671,N,N,18,N,00,N
20230925,090413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13210,110,2,0.84,1552830,118,1.86,13110,13210,13110,17030,9170,13100,13159.58,12.12,0,-24,13393,13246,13153,13006,12913,13200,12960,189,3930,500,9430,10,1,37882300,5004,13.62,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.44,10790,20230731,22.43,14750,-10.44,20230206,10790,22.43,20230731,14750,-10.44,20230206,10790,22.43,20230731,0.49,N,034310,500,189 억,,4589671,N,N,18,N,00,N
20230922,160426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13100,-160,5,-1.21,83132810,6334,66.72,13260,13300,13060,17230,9290,13260,13124.85,12.12,0,-1668,13613,13436,13323,13146,13033,13380,13090,189,3970,500,9540,10,1,37882300,4963,13.51,0.63,12,0.02,970.00,20869.00,14750,20230206,-11.19,10790,20230731,21.41,14750,-11.19,20230206,10790,21.41,20230731,14750,-11.19,20230206,10790,21.41,20230731,0.49,N,034310,500,189 억,,4591346,N,N,18,N,00,N
20230922,150423,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13100,-160,5,-1.21,48042110,3656,38.51,13260,13300,13070,17230,9290,13260,13140.62,12.12,0,-486,13613,13436,13323,13146,13033,13380,13090,189,3970,500,9540,10,1,37882300,4963,13.51,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.19,10790,20230731,21.41,14750,-11.19,20230206,10790,21.41,20230731,14750,-11.19,20230206,10790,21.41,20230731,0.49,N,034310,500,189 억,,4591346,N,N,378,N,00,N
20230922,140424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13130,-130,5,-0.98,42171080,3208,33.79,13260,13300,13070,17230,9290,13260,13145.60,12.12,0,-248,13613,13436,13323,13146,13033,13380,13090,189,3970,500,9540,10,1,37882300,4974,13.54,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.98,10790,20230731,21.69,14750,-10.98,20230206,10790,21.69,20230731,14750,-10.98,20230206,10790,21.69,20230731,0.49,N,034310,500,189 억,,4591346,N,N,378,N,00,N
20230922,130401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13140,-120,5,-0.90,40753290,3100,32.66,13260,13300,13070,17230,9290,13260,13146.22,12.12,0,-179,13613,13436,13323,13146,13033,13380,13090,189,3970,500,9540,10,1,37882300,4978,13.55,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.92,10790,20230731,21.78,14750,-10.92,20230206,10790,21.78,20230731,14750,-10.92,20230206,10790,21.78,20230731,0.49,N,034310,500,189 억,,4591346,N,N,378,N,00,N
20230922,120358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13140,-120,5,-0.90,37475420,2850,30.02,13260,13300,13070,17230,9290,13260,13149.27,12.12,0,-156,13613,13436,13323,13146,13033,13380,13090,189,3970,500,9540,10,1,37882300,4978,13.55,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.92,10790,20230731,21.78,14750,-10.92,20230206,10790,21.78,20230731,14750,-10.92,20230206,10790,21.78,20230731,0.49,N,034310,500,189 억,,4591346,N,N,378,N,00,N
20230922,110358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13180,-80,5,-0.60,35124820,2671,28.14,13260,13300,13070,17230,9290,13260,13150.44,12.12,0,-107,13613,13436,13323,13146,13033,13380,13090,189,3970,500,9540,10,1,37882300,4993,13.59,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.49,N,034310,500,189 억,,4591346,N,N,378,N,00,N
20230922,100358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13180,-80,5,-0.60,34163370,2598,27.37,13260,13300,13070,17230,9290,13260,13149.87,12.12,0,-66,13613,13436,13323,13146,13033,13380,13090,189,3970,500,9540,10,1,37882300,4993,13.59,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.49,N,034310,500,189 억,,4591346,N,N,378,N,00,N
20230922,090354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13180,-80,5,-0.60,3870070,293,3.09,13260,13260,13180,17230,9290,13260,13208.43,12.12,0,-281,13613,13436,13323,13146,13033,13380,13090,189,3970,500,9540,10,1,37882300,4993,13.59,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.49,N,034310,500,189 억,,4591346,N,N,378,N,00,N
20230921,160400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13260,-30,5,-0.23,126367800,9486,122.01,13290,13500,13210,17270,9310,13290,13321.51,12.12,0,-1266,13476,13382,13306,13212,13136,13430,13260,189,3980,500,9560,10,1,37882300,5023,13.67,0.64,12,0.03,970.00,20869.00,14750,20230206,-10.10,10790,20230731,22.89,14750,-10.10,20230206,10790,22.89,20230731,14750,-10.10,20230206,10790,22.89,20230731,0.50,N,034310,500,189 억,,4592589,N,N,378,N,00,N
20230921,150354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13260,-30,5,-0.23,116235460,8721,112.17,13290,13500,13230,17270,9310,13290,13328.23,12.12,0,-1221,13476,13382,13306,13212,13136,13430,13260,189,3980,500,9560,10,1,37882300,5023,13.67,0.64,12,0.02,970.00,20869.00,14750,20230206,-10.10,10790,20230731,22.89,14750,-10.10,20230206,10790,22.89,20230731,14750,-10.10,20230206,10790,22.89,20230731,0.50,N,034310,500,189 억,,4592589,N,N,18,N,00,N
20230921,140356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13280,-10,5,-0.08,100690710,7548,97.08,13290,13500,13240,17270,9310,13290,13340.05,12.12,0,-1157,13476,13382,13306,13212,13136,13430,13260,189,3980,500,9560,10,1,37882300,5031,13.69,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.97,10790,20230731,23.08,14750,-9.97,20230206,10790,23.08,20230731,14750,-9.97,20230206,10790,23.08,20230731,0.50,N,034310,500,189 억,,4592589,N,N,18,N,00,N
20230921,130353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13240,-50,5,-0.38,73582330,5505,70.80,13290,13500,13240,17270,9310,13290,13366.45,12.12,0,-1133,13476,13382,13306,13212,13136,13430,13260,189,3980,500,9560,10,1,37882300,5016,13.65,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.24,10790,20230731,22.71,14750,-10.24,20230206,10790,22.71,20230731,14750,-10.24,20230206,10790,22.71,20230731,0.50,N,034310,500,189 억,,4592589,N,N,18,N,00,N
20230921,120351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13280,-10,5,-0.08,68357920,5111,65.74,13290,13500,13280,17270,9310,13290,13374.67,12.12,0,-1002,13476,13382,13306,13212,13136,13430,13260,189,3980,500,9560,10,1,37882300,5031,13.69,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.97,10790,20230731,23.08,14750,-9.97,20230206,10790,23.08,20230731,14750,-9.97,20230206,10790,23.08,20230731,0.50,N,034310,500,189 억,,4592589,N,N,18,N,00,N
20230921,110400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13360,70,2,0.53,61186600,4572,58.80,13290,13500,13290,17270,9310,13290,13382.90,12.12,0,-658,13476,13382,13306,13212,13136,13430,13260,189,3980,500,9560,10,1,37882300,5061,13.77,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.42,10790,20230731,23.82,14750,-9.42,20230206,10790,23.82,20230731,14750,-9.42,20230206,10790,23.82,20230731,0.50,N,034310,500,189 억,,4592589,N,N,18,N,00,N
20230921,100354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13400,110,2,0.83,41806240,3120,40.13,13290,13500,13290,17270,9310,13290,13399.44,12.12,0,-452,13476,13382,13306,13212,13136,13430,13260,189,3980,500,9560,10,1,37882300,5076,13.81,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.15,10790,20230731,24.19,14750,-9.15,20230206,10790,24.19,20230731,14750,-9.15,20230206,10790,24.19,20230731,0.50,N,034310,500,189 억,,4592589,N,N,18,N,00,N
20230921,090358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13320,30,2,0.23,7389590,556,7.15,13290,13320,13290,17270,9310,13290,13290.63,12.12,0,-63,13476,13382,13306,13212,13136,13430,13260,189,3980,500,9560,10,1,37882300,5046,13.73,0.64,12,0.00,970.00,20869.00,14750,20230206,-9.69,10790,20230731,23.45,14750,-9.69,20230206,10790,23.45,20230731,14750,-9.69,20230206,10790,23.45,20230731,0.50,N,034310,500,189 억,,4592589,N,N,18,N,00,N
20230920,160359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13290,-10,5,-0.08,103202970,7774,42.83,13270,13400,13230,17290,9310,13300,13275.40,12.12,0,1018,13500,13400,13300,13200,13100,13450,13250,189,3990,500,9570,10,1,37882300,5035,13.70,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.90,10790,20230731,23.17,14750,-9.90,20230206,10790,23.17,20230731,14750,-9.90,20230206,10790,23.17,20230731,0.49,N,034310,500,189 억,,4591939,N,N,18,N,00,N
20230920,150348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13300,0,3,0.00,99579380,7501,41.32,13270,13400,13230,17290,9310,13300,13275.48,12.12,0,912,13500,13400,13300,13200,13100,13450,13250,189,3990,500,9570,10,1,37882300,5038,13.71,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.83,10790,20230731,23.26,14750,-9.83,20230206,10790,23.26,20230731,14750,-9.83,20230206,10790,23.26,20230731,0.49,N,034310,500,189 억,,4591939,N,N,10,N,00,N
20230920,140353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13320,20,2,0.15,94988930,7156,39.42,13270,13400,13230,17290,9310,13300,13274.03,12.12,0,656,13500,13400,13300,13200,13100,13450,13250,189,3990,500,9570,10,1,37882300,5046,13.73,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.69,10790,20230731,23.45,14750,-9.69,20230206,10790,23.45,20230731,14750,-9.69,20230206,10790,23.45,20230731,0.49,N,034310,500,189 억,,4591939,N,N,10,N,00,N
20230920,130351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13310,10,2,0.08,89360660,6733,37.09,13270,13400,13230,17290,9310,13300,13272.04,12.12,0,346,13500,13400,13300,13200,13100,13450,13250,189,3990,500,9570,10,1,37882300,5042,13.72,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.76,10790,20230731,23.35,14750,-9.76,20230206,10790,23.35,20230731,14750,-9.76,20230206,10790,23.35,20230731,0.49,N,034310,500,189 억,,4591939,N,N,10,N,00,N
20230920,120351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13250,-50,5,-0.38,82413870,6211,34.22,13270,13400,13230,17290,9310,13300,13269.02,12.12,0,75,13500,13400,13300,13200,13100,13450,13250,189,3990,500,9570,10,1,37882300,5019,13.66,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.17,10790,20230731,22.80,14750,-10.17,20230206,10790,22.80,20230731,14750,-10.17,20230206,10790,22.80,20230731,0.49,N,034310,500,189 억,,4591939,N,N,10,N,00,N
20230920,110354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13270,-30,5,-0.23,79390800,5983,32.96,13270,13400,13250,17290,9310,13300,13269.40,12.12,0,75,13500,13400,13300,13200,13100,13450,13250,189,3990,500,9570,10,1,37882300,5027,13.68,0.64,12,0.02,970.00,20869.00,14750,20230206,-10.03,10790,20230731,22.98,14750,-10.03,20230206,10790,22.98,20230731,14750,-10.03,20230206,10790,22.98,20230731,0.49,N,034310,500,189 억,,4591939,N,N,10,N,00,N
20230920,100345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13290,-10,5,-0.08,76591720,5772,31.80,13270,13400,13250,17290,9310,13300,13269.53,12.12,0,-12,13500,13400,13300,13200,13100,13450,13250,189,3990,500,9570,10,1,37882300,5035,13.70,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.90,10790,20230731,23.17,14750,-9.90,20230206,10790,23.17,20230731,14750,-9.90,20230206,10790,23.17,20230731,0.49,N,034310,500,189 억,,4591939,N,N,10,N,00,N
20230920,090352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13390,90,2,0.68,519690,39,0.21,13270,13400,13270,17290,9310,13300,13325.38,12.12,0,-2,13500,13400,13300,13200,13100,13450,13250,189,3990,500,9570,10,1,37882300,5072,13.80,0.64,12,0.00,970.00,20869.00,14750,20230206,-9.22,10790,20230731,24.10,14750,-9.22,20230206,10790,24.10,20230731,14750,-9.22,20230206,10790,24.10,20230731,0.49,N,034310,500,189 억,,4591939,N,N,10,N,00,N
20230919,160349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13300,30,2,0.23,241020990,18152,147.97,13290,13400,13200,17250,9290,13270,13277.93,12.13,0,-3262,13883,13576,13343,13036,12803,13460,12920,189,3980,500,9550,10,1,37882300,5038,13.71,0.64,12,0.05,970.00,20869.00,14750,20230206,-9.83,10790,20230731,23.26,14750,-9.83,20230206,10790,23.26,20230731,14750,-9.83,20230206,10790,23.26,20230731,0.48,N,034310,500,189 억,,4593583,N,N,10,N,00,N
20230919,150348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13230,-40,5,-0.30,236161520,17786,144.99,13290,13400,13200,17250,9290,13270,13277.94,12.13,0,-3371,13883,13576,13343,13036,12803,13460,12920,189,3980,500,9550,10,1,37882300,5012,13.64,0.63,12,0.05,970.00,20869.00,14750,20230206,-10.31,10790,20230731,22.61,14750,-10.31,20230206,10790,22.61,20230731,14750,-10.31,20230206,10790,22.61,20230731,0.48,N,034310,500,189 억,,4593583,N,N,116,N,00,N
20230919,140346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13300,30,2,0.23,203868630,15352,125.15,13290,13400,13200,17250,9290,13270,13279.61,12.13,0,-3189,13883,13576,13343,13036,12803,13460,12920,189,3980,500,9550,10,1,37882300,5038,13.71,0.64,12,0.04,970.00,20869.00,14750,20230206,-9.83,10790,20230731,23.26,14750,-9.83,20230206,10790,23.26,20230731,14750,-9.83,20230206,10790,23.26,20230731,0.48,N,034310,500,189 억,,4593583,N,N,116,N,00,N
20230919,130344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13280,10,2,0.08,115126950,8662,70.61,13290,13400,13200,17250,9290,13270,13291.04,12.13,0,-2516,13883,13576,13343,13036,12803,13460,12920,189,3980,500,9550,10,1,37882300,5031,13.69,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.97,10790,20230731,23.08,14750,-9.97,20230206,10790,23.08,20230731,14750,-9.97,20230206,10790,23.08,20230731,0.48,N,034310,500,189 억,,4593583,N,N,116,N,00,N
20230919,120354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13260,-10,5,-0.08,112285310,8448,68.87,13290,13400,13200,17250,9290,13270,13291.35,12.13,0,-2362,13883,13576,13343,13036,12803,13460,12920,189,3980,500,9550,10,1,37882300,5023,13.67,0.64,12,0.02,970.00,20869.00,14750,20230206,-10.10,10790,20230731,22.89,14750,-10.10,20230206,10790,22.89,20230731,14750,-10.10,20230206,10790,22.89,20230731,0.48,N,034310,500,189 억,,4593583,N,N,116,N,00,N
20230919,110354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13310,40,2,0.30,109605790,8246,67.22,13290,13400,13200,17250,9290,13270,13291.99,12.13,0,-2181,13883,13576,13343,13036,12803,13460,12920,189,3980,500,9550,10,1,37882300,5042,13.72,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.76,10790,20230731,23.35,14750,-9.76,20230206,10790,23.35,20230731,14750,-9.76,20230206,10790,23.35,20230731,0.48,N,034310,500,189 억,,4593583,N,N,116,N,00,N
20230919,100350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13340,70,2,0.53,35205240,2638,21.50,13290,13400,13290,17250,9290,13270,13345.43,12.13,0,-550,13883,13576,13343,13036,12803,13460,12920,189,3980,500,9550,10,1,37882300,5053,13.75,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.56,10790,20230731,23.63,14750,-9.56,20230206,10790,23.63,20230731,14750,-9.56,20230206,10790,23.63,20230731,0.48,N,034310,500,189 억,,4593583,N,N,116,N,00,N
20230919,090348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13400,130,2,0.98,9605500,719,5.86,13290,13400,13290,17250,9290,13270,13359.53,12.13,0,-65,13883,13576,13343,13036,12803,13460,12920,189,3980,500,9550,10,1,37882300,5076,13.81,0.64,12,0.00,970.00,20869.00,14750,20230206,-9.15,10790,20230731,24.19,14750,-9.15,20230206,10790,24.19,20230731,14750,-9.15,20230206,10790,24.19,20230731,0.48,N,034310,500,189 억,,4593583,N,N,116,N,00,N
20230918,160352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13270,-210,5,-1.56,162282020,12267,77.00,13440,13650,13110,17520,9440,13480,13229.15,12.13,0,-2478,13853,13666,13513,13326,13173,13590,13250,189,4040,500,9700,10,1,37882300,5027,13.68,0.64,12,0.03,970.00,20869.00,14750,20230206,-10.03,10790,20230731,22.98,14750,-10.03,20230206,10790,22.98,20230731,14750,-10.03,20230206,10790,22.98,20230731,0.49,N,034310,500,189 억,,4594715,N,N,116,N,00,N
20230918,150347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13210,-270,5,-2.00,124416820,9404,59.03,13440,13650,13110,17520,9440,13480,13230.20,12.13,0,-2236,13853,13666,13513,13326,13173,13590,13250,189,4040,500,9700,10,1,37882300,5004,13.62,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.44,10790,20230731,22.43,14750,-10.44,20230206,10790,22.43,20230731,14750,-10.44,20230206,10790,22.43,20230731,0.49,N,034310,500,189 억,,4594715,N,N,3,N,00,N
20230918,140357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13210,-270,5,-2.00,62260260,4677,29.36,13440,13650,13180,17520,9440,13480,13312.01,12.13,0,-2052,13853,13666,13513,13326,13173,13590,13250,189,4040,500,9700,10,1,37882300,5004,13.62,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.44,10790,20230731,22.43,14750,-10.44,20230206,10790,22.43,20230731,14750,-10.44,20230206,10790,22.43,20230731,0.49,N,034310,500,189 억,,4594715,N,N,3,N,00,N
20230918,130349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13250,-230,5,-1.71,52475010,3936,24.70,13440,13650,13210,17520,9440,13480,13332.07,12.13,0,-1876,13853,13666,13513,13326,13173,13590,13250,189,4040,500,9700,10,1,37882300,5019,13.66,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.17,10790,20230731,22.80,14750,-10.17,20230206,10790,22.80,20230731,14750,-10.17,20230206,10790,22.80,20230731,0.49,N,034310,500,189 억,,4594715,N,N,3,N,00,N
20230918,120350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13280,-200,5,-1.48,40213330,3010,18.89,13440,13650,13270,17520,9440,13480,13359.91,12.13,0,-1499,13853,13666,13513,13326,13173,13590,13250,189,4040,500,9700,10,1,37882300,5031,13.69,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.97,10790,20230731,23.08,14750,-9.97,20230206,10790,23.08,20230731,14750,-9.97,20230206,10790,23.08,20230731,0.49,N,034310,500,189 억,,4594715,N,N,3,N,00,N
20230918,110351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13270,-210,5,-1.56,39682080,2970,18.64,13440,13650,13270,17520,9440,13480,13360.97,12.13,0,-1500,13853,13666,13513,13326,13173,13590,13250,189,4040,500,9700,10,1,37882300,5027,13.68,0.64,12,0.01,970.00,20869.00,14750,20230206,-10.03,10790,20230731,22.98,14750,-10.03,20230206,10790,22.98,20230731,14750,-10.03,20230206,10790,22.98,20230731,0.49,N,034310,500,189 억,,4594715,N,N,3,N,00,N
20230918,100345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13310,-170,5,-1.26,25899380,1933,12.13,13440,13650,13310,17520,9440,13480,13398.54,12.13,0,-531,13853,13666,13513,13326,13173,13590,13250,189,4040,500,9700,10,1,37882300,5042,13.72,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.76,10790,20230731,23.35,14750,-9.76,20230206,10790,23.35,20230731,14750,-9.76,20230206,10790,23.35,20230731,0.49,N,034310,500,189 억,,4594715,N,N,3,N,00,N
20230918,090342,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13430,-50,5,-0.37,7781230,578,3.63,13440,13650,13400,17520,9440,13480,13462.34,12.13,0,128,13853,13666,13513,13326,13173,13590,13250,189,4040,500,9700,10,1,37882300,5088,13.85,0.64,12,0.00,970.00,20869.00,14750,20230206,-8.95,10790,20230731,24.47,14750,-8.95,20230206,10790,24.47,20230731,14750,-8.95,20230206,10790,24.47,20230731,0.49,N,034310,500,189 억,,4594715,N,N,3,N,00,N
20230915,160348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13480,-120,5,-0.88,197023060,14648,106.06,13600,13700,13360,17680,9520,13600,13450.51,12.14,0,-4360,13760,13680,13620,13540,13480,13650,13510,189,4080,500,9790,10,1,37882300,5107,13.90,0.65,12,0.04,970.00,20869.00,14800,20220916,-8.92,10790,20230731,24.93,14750,-8.61,20230206,10790,24.93,20230731,14800,-8.92,20220915,10790,24.93,20230731,0.48,N,034310,500,189 억,,4597354,N,N,3,N,00,N
20230915,150348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13370,-230,5,-1.69,133772740,9950,72.04,13600,13700,13370,17680,9520,13600,13444.50,12.14,0,-1037,13760,13680,13620,13540,13480,13650,13510,189,4080,500,9790,10,1,37882300,5065,13.78,0.64,12,0.03,970.00,20869.00,14800,20220916,-9.66,10790,20230731,23.91,14750,-9.36,20230206,10790,23.91,20230731,14800,-9.66,20220915,10790,23.91,20230731,0.48,N,034310,500,189 억,,4597354,N,N,49,N,00,N
20230915,140346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13430,-170,5,-1.25,116802960,8683,62.87,13600,13700,13380,17680,9520,13600,13451.91,12.14,0,-1079,13760,13680,13620,13540,13480,13650,13510,189,4080,500,9790,10,1,37882300,5088,13.85,0.64,12,0.02,970.00,20869.00,14800,20220916,-9.26,10790,20230731,24.47,14750,-8.95,20230206,10790,24.47,20230731,14800,-9.26,20220915,10790,24.47,20230731,0.48,N,034310,500,189 억,,4597354,N,N,49,N,00,N
20230915,130345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13460,-140,5,-1.03,91408730,6790,49.16,13600,13700,13380,17680,9520,13600,13462.26,12.14,0,-846,13760,13680,13620,13540,13480,13650,13510,189,4080,500,9790,10,1,37882300,5099,13.88,0.64,12,0.02,970.00,20869.00,14800,20220916,-9.05,10790,20230731,24.75,14750,-8.75,20230206,10790,24.75,20230731,14800,-9.05,20220915,10790,24.75,20230731,0.48,N,034310,500,189 억,,4597354,N,N,49,N,00,N
20230915,120349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13450,-150,5,-1.10,75964200,5642,40.85,13600,13700,13380,17680,9520,13600,13464.06,12.14,0,-847,13760,13680,13620,13540,13480,13650,13510,189,4080,500,9790,10,1,37882300,5095,13.87,0.64,12,0.01,970.00,20869.00,14800,20220916,-9.12,10790,20230731,24.65,14750,-8.81,20230206,10790,24.65,20230731,14800,-9.12,20220915,10790,24.65,20230731,0.48,N,034310,500,189 억,,4597354,N,N,49,N,00,N
20230915,110349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13520,-80,5,-0.59,22811100,1684,12.19,13600,13700,13500,17680,9520,13600,13545.78,12.14,0,-287,13760,13680,13620,13540,13480,13650,13510,189,4080,500,9790,10,1,37882300,5122,13.94,0.65,12,0.00,970.00,20869.00,14800,20220916,-8.65,10790,20230731,25.30,14750,-8.34,20230206,10790,25.30,20230731,14800,-8.65,20220915,10790,25.30,20230731,0.48,N,034310,500,189 억,,4597354,N,N,49,N,00,N
20230915,100350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13560,-40,5,-0.29,9137980,673,4.87,13600,13700,13540,17680,9520,13600,13577.98,12.14,0,-60,13760,13680,13620,13540,13480,13650,13510,189,4080,500,9790,10,1,37882300,5137,13.98,0.65,12,0.00,970.00,20869.00,14800,20220916,-8.38,10790,20230731,25.67,14750,-8.07,20230206,10790,25.67,20230731,14800,-8.38,20220915,10790,25.67,20230731,0.48,N,034310,500,189 억,,4597354,N,N,49,N,00,N
20230915,090343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13600,0,3,0.00,381620,28,0.20,13600,13700,13600,17680,9520,13600,13629.29,12.14,0,-11,13760,13680,13620,13540,13480,13650,13510,189,4080,500,9790,10,1,37882300,5152,14.02,0.65,12,0.00,970.00,20869.00,14800,20220916,-8.11,10790,20230731,26.04,14750,-7.80,20230206,10790,26.04,20230731,14800,-8.11,20220915,10790,26.04,20230731,0.48,N,034310,500,189 억,,4597354,N,N,49,N,00,N
20230914,160347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13600,30,2,0.22,187890390,13811,186.61,13610,13700,13560,17640,9500,13570,13604.40,12.13,0,2448,13923,13746,13573,13396,13223,13660,13310,189,4070,500,9770,10,1,37882300,5152,14.02,0.65,12,0.04,970.00,20869.00,14800,20220915,-8.11,10790,20230731,26.04,14750,-7.80,20230206,10790,26.04,20230731,14800,-8.11,20220915,10790,26.04,20230731,0.48,N,034310,500,189 억,,4593720,N,N,49,N,00,N
20230914,150341,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13560,-10,5,-0.07,118043590,8675,117.21,13610,13700,13560,17640,9500,13570,13607.33,12.13,0,-356,13923,13746,13573,13396,13223,13660,13310,189,4070,500,9770,10,1,37882300,5137,13.98,0.65,12,0.02,970.00,20869.00,14800,20220915,-8.38,10790,20230731,25.67,14750,-8.07,20230206,10790,25.67,20230731,14800,-8.38,20220915,10790,25.67,20230731,0.48,N,034310,500,189 억,,4593720,N,N,12,N,00,N
20230914,140341,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13590,20,2,0.15,97622360,7173,96.92,13610,13700,13560,17640,9500,13570,13609.70,12.13,0,-223,13923,13746,13573,13396,13223,13660,13310,189,4070,500,9770,10,1,37882300,5148,14.01,0.65,12,0.02,970.00,20869.00,14800,20220915,-8.18,10790,20230731,25.95,14750,-7.86,20230206,10790,25.95,20230731,14800,-8.18,20220915,10790,25.95,20230731,0.48,N,034310,500,189 억,,4593720,N,N,12,N,00,N
20230914,130339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13600,30,2,0.22,64891070,4766,64.40,13610,13700,13560,17640,9500,13570,13615.42,12.13,0,-332,13923,13746,13573,13396,13223,13660,13310,189,4070,500,9770,10,1,37882300,5152,14.02,0.65,12,0.01,970.00,20869.00,14800,20220915,-8.11,10790,20230731,26.04,14750,-7.80,20230206,10790,26.04,20230731,14800,-8.11,20220915,10790,26.04,20230731,0.48,N,034310,500,189 억,,4593720,N,N,12,N,00,N
20230914,120347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13560,-10,5,-0.07,61386660,4508,60.91,13610,13700,13560,17640,9500,13570,13617.27,12.13,0,-323,13923,13746,13573,13396,13223,13660,13310,189,4070,500,9770,10,1,37882300,5137,13.98,0.65,12,0.01,970.00,20869.00,14800,20220915,-8.38,10790,20230731,25.67,14750,-8.07,20230206,10790,25.67,20230731,14800,-8.38,20220915,10790,25.67,20230731,0.48,N,034310,500,189 억,,4593720,N,N,12,N,00,N
20230914,110342,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13600,30,2,0.22,56392770,4140,55.94,13610,13700,13560,17640,9500,13570,13621.44,12.13,0,-236,13923,13746,13573,13396,13223,13660,13310,189,4070,500,9770,10,1,37882300,5152,14.02,0.65,12,0.01,970.00,20869.00,14800,20220915,-8.11,10790,20230731,26.04,14750,-7.80,20230206,10790,26.04,20230731,14800,-8.11,20220915,10790,26.04,20230731,0.48,N,034310,500,189 억,,4593720,N,N,12,N,00,N
20230914,100338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13630,60,2,0.44,29406570,2155,29.12,13610,13700,13590,17640,9500,13570,13645.74,12.13,0,-218,13923,13746,13573,13396,13223,13660,13310,189,4070,500,9770,10,1,37882300,5163,14.05,0.65,12,0.01,970.00,20869.00,14800,20220915,-7.91,10790,20230731,26.32,14750,-7.59,20230206,10790,26.32,20230731,14800,-7.91,20220915,10790,26.32,20230731,0.48,N,034310,500,189 억,,4593720,N,N,12,N,00,N
20230914,090344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13690,120,2,0.88,9478570,696,9.40,13610,13700,13590,17640,9500,13570,13618.64,12.13,0,-90,13923,13746,13573,13396,13223,13660,13310,189,4070,500,9770,10,1,37882300,5186,14.11,0.66,12,0.00,970.00,20869.00,14800,20220915,-7.50,10790,20230731,26.88,14750,-7.19,20230206,10790,26.88,20230731,14800,-7.50,20220915,10790,26.88,20230731,0.48,N,034310,500,189 억,,4593720,N,N,12,N,00,N
20230913,160346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13570,-130,5,-0.95,99989180,7401,93.31,13700,13750,13400,17810,9590,13700,13510.23,12.13,0,-1984,13820,13760,13690,13630,13560,13790,13660,189,4110,500,9860,10,1,37882300,5141,13.99,0.65,12,0.02,970.00,20869.00,14800,20220915,-8.31,10790,20230731,25.76,14750,-8.00,20230206,10790,25.76,20230731,14800,-8.31,20220915,10790,25.76,20230731,0.48,N,034310,500,189 억,,4595391,N,N,12,N,00,N
20230913,150341,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13500,-200,5,-1.46,64415430,4767,60.10,13700,13750,13400,17810,9590,13700,13512.78,12.13,0,-1570,13820,13760,13690,13630,13560,13790,13660,189,4110,500,9860,10,1,37882300,5114,13.92,0.65,12,0.01,970.00,20869.00,14800,20220915,-8.78,10790,20230731,25.12,14750,-8.47,20230206,10790,25.12,20230731,14800,-8.78,20220915,10790,25.12,20230731,0.48,N,034310,500,189 억,,4595391,N,N,3,N,00,N
20230913,140345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13500,-200,5,-1.46,49084160,3626,45.71,13700,13750,13400,17810,9590,13700,13536.72,12.13,0,-1292,13820,13760,13690,13630,13560,13790,13660,189,4110,500,9860,10,1,37882300,5114,13.92,0.65,12,0.01,970.00,20869.00,14800,20220915,-8.78,10790,20230731,25.12,14750,-8.47,20230206,10790,25.12,20230731,14800,-8.78,20220915,10790,25.12,20230731,0.48,N,034310,500,189 억,,4595391,N,N,3,N,00,N
20230913,130336,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13550,-150,5,-1.09,33255040,2449,30.87,13700,13750,13460,17810,9590,13700,13579.03,12.13,0,-1162,13820,13760,13690,13630,13560,13790,13660,189,4110,500,9860,10,1,37882300,5133,13.97,0.65,12,0.01,970.00,20869.00,14800,20220915,-8.45,10790,20230731,25.58,14750,-8.14,20230206,10790,25.58,20230731,14800,-8.45,20220915,10790,25.58,20230731,0.48,N,034310,500,189 억,,4595391,N,N,3,N,00,N
20230913,120346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13500,-200,5,-1.46,30058140,2212,27.89,13700,13750,13500,17810,9590,13700,13588.67,12.13,0,-1155,13820,13760,13690,13630,13560,13790,13660,189,4110,500,9860,10,1,37882300,5114,13.92,0.65,12,0.01,970.00,20869.00,14800,20220915,-8.78,10790,20230731,25.12,14750,-8.47,20230206,10790,25.12,20230731,14800,-8.78,20220915,10790,25.12,20230731,0.48,N,034310,500,189 억,,4595391,N,N,3,N,00,N
20230913,110340,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13600,-100,5,-0.73,25380670,1866,23.52,13700,13750,13540,17810,9590,13700,13601.65,12.13,0,-980,13820,13760,13690,13630,13560,13790,13660,189,4110,500,9860,10,1,37882300,5152,14.02,0.65,12,0.00,970.00,20869.00,14800,20220915,-8.11,10790,20230731,26.04,14750,-7.80,20230206,10790,26.04,20230731,14800,-8.11,20220915,10790,26.04,20230731,0.48,N,034310,500,189 억,,4595391,N,N,3,N,00,N
20230913,100339,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13620,-80,5,-0.58,13386350,982,12.38,13700,13750,13560,17810,9590,13700,13631.72,12.13,0,-465,13820,13760,13690,13630,13560,13790,13660,189,4110,500,9860,10,1,37882300,5160,14.04,0.65,12,0.00,970.00,20869.00,14800,20220915,-7.97,10790,20230731,26.23,14750,-7.66,20230206,10790,26.23,20230731,14800,-7.97,20220915,10790,26.23,20230731,0.48,N,034310,500,189 억,,4595391,N,N,3,N,00,N
20230913,090337,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13680,-20,5,-0.15,630150,46,0.58,13700,13700,13680,17810,9590,13700,13698.91,12.13,0,-33,13820,13760,13690,13630,13560,13790,13660,189,4110,500,9860,10,1,37882300,5182,14.10,0.66,12,0.00,970.00,20869.00,14800,20220915,-7.57,10790,20230731,26.78,14750,-7.25,20230206,10790,26.78,20230731,14800,-7.57,20220915,10790,26.78,20230731,0.48,N,034310,500,189 억,,4595391,N,N,3,N,00,N
20230912,160334,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13700,60,2,0.44,108622370,7931,80.25,13680,13750,13620,17730,9550,13640,13695.92,12.13,0,-1054,13900,13770,13660,13530,13420,13715,13475,189,4090,500,9820,10,1,37882300,5190,14.12,0.66,12,0.02,970.00,20869.00,14800,20220915,-7.43,10790,20230731,26.97,14750,-7.12,20230206,10790,26.97,20230731,14800,-7.43,20220915,10790,26.97,20230731,0.49,N,034310,500,189 억,,4596470,N,N,3,N,00,N
20230912,150340,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13700,60,2,0.44,105697130,7717,78.08,13680,13750,13620,17730,9550,13640,13696.66,12.13,0,-1057,13900,13770,13660,13530,13420,13715,13475,189,4090,500,9820,10,1,37882300,5190,14.12,0.66,12,0.02,970.00,20869.00,14800,20220915,-7.43,10790,20230731,26.97,14750,-7.12,20230206,10790,26.97,20230731,14800,-7.43,20220915,10790,26.97,20230731,0.49,N,034310,500,189 억,,4596470,N,N,0,N,00,N
20230912,140340,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13690,50,2,0.37,76198580,5558,56.24,13680,13750,13660,17730,9550,13640,13709.71,12.13,0,-834,13900,13770,13660,13530,13420,13715,13475,189,4090,500,9820,10,1,37882300,5186,14.11,0.66,12,0.01,970.00,20869.00,14800,20220915,-7.50,10790,20230731,26.88,14750,-7.19,20230206,10790,26.88,20230731,14800,-7.50,20220915,10790,26.88,20230731,0.49,N,034310,500,189 억,,4596470,N,N,0,N,00,N
20230912,130337,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13700,60,2,0.44,46726880,3406,34.46,13680,13750,13660,17730,9550,13640,13718.99,12.13,0,-726,13900,13770,13660,13530,13420,13715,13475,189,4090,500,9820,10,1,37882300,5190,14.12,0.66,12,0.01,970.00,20869.00,14800,20220915,-7.43,10790,20230731,26.97,14750,-7.12,20230206,10790,26.97,20230731,14800,-7.43,20220915,10790,26.97,20230731,0.49,N,034310,500,189 억,,4596470,N,N,0,N,00,N
20230912,120331,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13690,50,2,0.37,41749850,3042,30.78,13680,13750,13660,17730,9550,13640,13724.47,12.13,0,-586,13900,13770,13660,13530,13420,13715,13475,189,4090,500,9820,10,1,37882300,5186,14.11,0.66,12,0.01,970.00,20869.00,14800,20220915,-7.50,10790,20230731,26.88,14750,-7.19,20230206,10790,26.88,20230731,14800,-7.50,20220915,10790,26.88,20230731,0.49,N,034310,500,189 억,,4596470,N,N,0,N,00,N
20230912,110336,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13740,100,2,0.73,39435010,2873,29.07,13680,13750,13660,17730,9550,13640,13726.07,12.13,0,-461,13900,13770,13660,13530,13420,13715,13475,189,4090,500,9820,10,1,37882300,5205,14.16,0.66,12,0.01,970.00,20869.00,14800,20220915,-7.16,10790,20230731,27.34,14750,-6.85,20230206,10790,27.34,20230731,14800,-7.16,20220915,10790,27.34,20230731,0.49,N,034310,500,189 억,,4596470,N,N,0,N,00,N
20230912,100335,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13730,90,2,0.66,23502260,1713,17.33,13680,13750,13660,17730,9550,13640,13719.94,12.13,0,-461,13900,13770,13660,13530,13420,13715,13475,189,4090,500,9820,10,1,37882300,5201,14.15,0.66,12,0.00,970.00,20869.00,14800,20220915,-7.23,10790,20230731,27.25,14750,-6.92,20230206,10790,27.25,20230731,14800,-7.23,20220915,10790,27.25,20230731,0.49,N,034310,500,189 억,,4596470,N,N,0,N,00,N
20230912,090340,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13720,80,2,0.59,7129500,520,5.26,13680,13720,13670,17730,9550,13640,13710.58,12.13,0,-345,13900,13770,13660,13530,13420,13715,13475,189,4090,500,9820,10,1,37882300,5197,14.14,0.66,12,0.00,970.00,20869.00,14800,20220915,-7.30,10790,20230731,27.15,14750,-6.98,20230206,10790,27.15,20230731,14800,-7.30,20220915,10790,27.15,20230731,0.49,N,034310,500,189 억,,4596470,N,N,0,N,00,N
20230911,160331,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13640,-100,5,-0.73,134543970,9878,54.89,13750,13790,13550,17860,9620,13740,13617.95,12.13,0,-618,13966,13852,13626,13512,13286,13910,13570,189,4120,500,9890,10,1,37882300,5167,14.06,0.65,12,0.03,970.00,20869.00,14800,20220915,-7.84,10790,20230731,26.41,14750,-7.53,20230206,10790,26.41,20230731,14800,-7.84,20220915,10790,26.41,20230731,0.47,N,034310,500,189 억,,4596836,N,N,73,N,00,N
20230911,150338,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13620,-120,5,-0.87,35540480,2600,14.45,13750,13790,13570,17860,9620,13740,13663.15,12.13,0,-367,13966,13852,13626,13512,13286,13910,13570,189,4120,500,9890,10,1,37882300,5160,14.04,0.65,12,0.01,970.00,20869.00,14800,20220915,-7.97,10790,20230731,26.23,14750,-7.66,20230206,10790,26.23,20230731,14800,-7.97,20220915,10790,26.23,20230731,0.47,N,034310,500,189 억,,4596836,N,N,73,N,00,N
20230911,140342,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13700,-40,5,-0.29,16913540,1233,6.85,13750,13790,13690,17860,9620,13740,13712.69,12.13,0,-104,13966,13852,13626,13512,13286,13910,13570,189,4120,500,9890,10,1,37882300,5190,14.12,0.66,12,0.00,970.00,20869.00,14800,20220915,-7.43,10790,20230731,26.97,14750,-7.12,20230206,10790,26.97,20230731,14800,-7.43,20220915,10790,26.97,20230731,0.47,N,034310,500,189 억,,4596836,N,N,73,N,00,N
20230911,130332,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13730,-10,5,-0.07,16323840,1190,6.61,13750,13790,13690,17860,9620,13740,13712.64,12.13,0,-103,13966,13852,13626,13512,13286,13910,13570,189,4120,500,9890,10,1,37882300,5201,14.15,0.66,12,0.00,970.00,20869.00,14800,20220915,-7.23,10790,20230731,27.25,14750,-6.92,20230206,10790,27.25,20230731,14800,-7.23,20220915,10790,27.25,20230731,0.47,N,034310,500,189 억,,4596836,N,N,73,N,00,N
20230911,120335,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13730,-10,5,-0.07,13474520,982,5.46,13750,13790,13690,17860,9620,13740,13716.42,12.13,0,-102,13966,13852,13626,13512,13286,13910,13570,189,4120,500,9890,10,1,37882300,5201,14.15,0.66,12,0.00,970.00,20869.00,14800,20220915,-7.23,10790,20230731,27.25,14750,-6.92,20230206,10790,27.25,20230731,14800,-7.23,20220915,10790,27.25,20230731,0.47,N,034310,500,189 억,,4596836,N,N,73,N,00,N
20230911,110329,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13710,-30,5,-0.22,11678840,851,4.73,13750,13790,13700,17860,9620,13740,13718.25,12.13,0,-69,13966,13852,13626,13512,13286,13910,13570,189,4120,500,9890,10,1,37882300,5194,14.13,0.66,12,0.00,970.00,20869.00,14800,20220915,-7.36,10790,20230731,27.06,14750,-7.05,20230206,10790,27.06,20230731,14800,-7.36,20220915,10790,27.06,20230731,0.47,N,034310,500,189 억,,4596836,N,N,73,N,00,N
20230911,100331,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13750,10,2,0.07,5580100,406,2.26,13750,13790,13700,17860,9620,13740,13748.56,12.13,0,-14,13966,13852,13626,13512,13286,13910,13570,189,4120,500,9890,10,1,37882300,5209,14.18,0.66,12,0.00,970.00,20869.00,14800,20220915,-7.09,10790,20230731,27.43,14750,-6.78,20230206,10790,27.43,20230731,14800,-7.09,20220915,10790,27.43,20230731,0.47,N,034310,500,189 억,,4596836,N,N,73,N,00,N
20230911,090330,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13770,30,2,0.22,4645210,338,1.88,13750,13790,13700,17860,9620,13740,13748.65,12.13,0,-18,13966,13852,13626,13512,13286,13910,13570,189,4120,500,9890,10,1,37882300,5216,14.20,0.66,12,0.00,970.00,20869.00,14800,20220915,-6.96,10790,20230731,27.62,14750,-6.64,20230206,10790,27.62,20230731,14800,-6.96,20220915,10790,27.62,20230731,0.47,N,034310,500,189 억,,4596836,N,N,73,N,00,N
20230908,160334,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13740,210,2,1.55,244410170,17989,64.29,13530,13740,13400,17580,9480,13530,13586.65,12.13,0,1546,13876,13702,13466,13292,13056,13585,13175,189,4050,500,9740,10,1,37882300,5205,14.16,0.66,12,0.05,970.00,20869.00,14800,20220915,-7.16,10790,20230731,27.34,14750,-6.85,20230206,10790,27.34,20230731,14800,-7.16,20220915,10790,27.34,20230731,0.46,N,034310,500,189 억,,4593374,N,N,73,N,00,N
20230908,150336,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13650,120,2,0.89,215571430,15883,56.77,13530,13660,13400,17580,9480,13530,13572.46,12.13,0,1066,13876,13702,13466,13292,13056,13585,13175,189,4050,500,9740,10,1,37882300,5171,14.07,0.65,12,0.04,970.00,20869.00,14800,20220915,-7.77,10790,20230731,26.51,14750,-7.46,20230206,10790,26.51,20230731,14800,-7.77,20220915,10790,26.51,20230731,0.46,N,034310,500,189 억,,4593374,N,N,23,N,00,N
20230908,140334,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13520,-10,5,-0.07,120870570,8924,31.89,13530,13650,13400,17580,9480,13530,13544.44,12.13,0,-2395,13876,13702,13466,13292,13056,13585,13175,189,4050,500,9740,10,1,37882300,5122,13.94,0.65,12,0.02,970.00,20869.00,14800,20220915,-8.65,10790,20230731,25.30,14750,-8.34,20230206,10790,25.30,20230731,14800,-8.65,20220915,10790,25.30,20230731,0.46,N,034310,500,189 억,,4593374,N,N,23,N,00,N
20230908,130337,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13510,-20,5,-0.15,87703930,6476,23.15,13530,13650,13400,17580,9480,13530,13542.92,12.13,0,-1984,13876,13702,13466,13292,13056,13585,13175,189,4050,500,9740,10,1,37882300,5118,13.93,0.65,12,0.02,970.00,20869.00,14800,20220915,-8.72,10790,20230731,25.21,14750,-8.41,20230206,10790,25.21,20230731,14800,-8.72,20220915,10790,25.21,20230731,0.46,N,034310,500,189 억,,4593374,N,N,23,N,00,N
20230908,120343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13420,-110,5,-0.81,67372780,4965,17.74,13530,13650,13420,17580,9480,13530,13569.54,12.13,0,-1326,13876,13702,13466,13292,13056,13585,13175,189,4050,500,9740,10,1,37882300,5084,13.84,0.64,12,0.01,970.00,20869.00,14800,20220915,-9.32,10790,20230731,24.37,14750,-9.02,20230206,10790,24.37,20230731,14800,-9.32,20220915,10790,24.37,20230731,0.46,N,034310,500,189 억,,4593374,N,N,23,N,00,N
20230908,110339,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13540,10,2,0.07,60012100,4419,15.79,13530,13650,13500,17580,9480,13530,13580.47,12.13,0,-813,13876,13702,13466,13292,13056,13585,13175,189,4050,500,9740,10,1,37882300,5129,13.96,0.65,12,0.01,970.00,20869.00,14800,20220915,-8.51,10790,20230731,25.49,14750,-8.20,20230206,10790,25.49,20230731,14800,-8.51,20220915,10790,25.49,20230731,0.46,N,034310,500,189 억,,4593374,N,N,23,N,00,N
20230908,100335,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13610,80,2,0.59,36647700,2695,9.63,13530,13650,13530,17580,9480,13530,13598.40,12.13,0,-141,13876,13702,13466,13292,13056,13585,13175,189,4050,500,9740,10,1,37882300,5156,14.03,0.65,12,0.01,970.00,20869.00,14800,20220915,-8.04,10790,20230731,26.14,14750,-7.73,20230206,10790,26.14,20230731,14800,-8.04,20220915,10790,26.14,20230731,0.46,N,034310,500,189 억,,4593374,N,N,23,N,00,N
20230908,090340,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13600,70,2,0.52,8504150,628,2.24,13530,13640,13530,17580,9480,13530,13541.64,12.13,0,-41,13876,13702,13466,13292,13056,13585,13175,189,4050,500,9740,10,1,37882300,5152,14.02,0.65,12,0.00,970.00,20869.00,14800,20220915,-8.11,10790,20230731,26.04,14750,-7.80,20230206,10790,26.04,20230731,14800,-8.11,20220915,10790,26.04,20230731,0.46,N,034310,500,189 억,,4593374,N,N,23,N,00,N
20230907,160334,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13530,-10,5,-0.07,375242980,27958,122.35,13560,13640,13230,17600,9480,13540,13421.67,12.17,0,-14742,14186,13862,13636,13312,13086,13750,13200,189,4060,500,9740,10,1,37882300,5125,13.95,0.65,12,0.07,970.00,20869.00,14800,20220915,-8.58,10790,20230731,25.39,14750,-8.27,20230206,10790,25.39,20230731,14800,-8.58,20220915,10790,25.39,20230731,0.46,N,034310,500,189 억,,4609336,N,N,23,N,00,N
20230907,150334,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13330,-210,5,-1.55,354899790,26443,115.72,13560,13640,13230,17600,9480,13540,13421.31,12.17,0,-13839,14186,13862,13636,13312,13086,13750,13200,189,4060,500,9740,10,1,37882300,5050,13.74,0.64,12,0.07,970.00,20869.00,14800,20220915,-9.93,10790,20230731,23.54,14750,-9.63,20230206,10790,23.54,20230731,14800,-9.93,20220915,10790,23.54,20230731,0.46,N,034310,500,189 억,,4609336,N,N,96,N,00,N
20230907,140333,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13460,-80,5,-0.59,294342180,21957,96.09,13560,13640,13230,17600,9480,13540,13405.39,12.17,0,-12252,14186,13862,13636,13312,13086,13750,13200,189,4060,500,9740,10,1,37882300,5099,13.88,0.64,12,0.06,970.00,20869.00,14800,20220915,-9.05,10790,20230731,24.75,14750,-8.75,20230206,10790,24.75,20230731,14800,-9.05,20220915,10790,24.75,20230731,0.46,N,034310,500,189 억,,4609336,N,N,96,N,00,N
20230907,130335,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13380,-160,5,-1.18,216545620,16183,70.82,13560,13640,13230,17600,9480,13540,13381.06,12.17,0,-9296,14186,13862,13636,13312,13086,13750,13200,189,4060,500,9740,10,1,37882300,5069,13.79,0.64,12,0.04,970.00,20869.00,14800,20220915,-9.59,10790,20230731,24.00,14750,-9.29,20230206,10790,24.00,20230731,14800,-9.59,20220915,10790,24.00,20230731,0.46,N,034310,500,189 억,,4609336,N,N,96,N,00,N
20230907,120337,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13240,-300,5,-2.22,183987300,13734,60.11,13560,13640,13230,17600,9480,13540,13396.48,12.17,0,-7612,14186,13862,13636,13312,13086,13750,13200,189,4060,500,9740,10,1,37882300,5016,13.65,0.63,12,0.04,970.00,20869.00,14800,20220915,-10.54,10790,20230731,22.71,14750,-10.24,20230206,10790,22.71,20230731,14800,-10.54,20220915,10790,22.71,20230731,0.46,N,034310,500,189 억,,4609336,N,N,96,N,00,N
20230907,110336,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13440,-100,5,-0.74,167785470,12513,54.76,13560,13640,13230,17600,9480,13540,13408.89,12.17,0,-6703,14186,13862,13636,13312,13086,13750,13200,189,4060,500,9740,10,1,37882300,5091,13.86,0.64,12,0.03,970.00,20869.00,14800,20220915,-9.19,10790,20230731,24.56,14750,-8.88,20230206,10790,24.56,20230731,14800,-9.19,20220915,10790,24.56,20230731,0.46,N,034310,500,189 억,,4609336,N,N,96,N,00,N
20230907,100334,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13390,-150,5,-1.11,76979760,5693,24.91,13560,13640,13370,17600,9480,13540,13521.83,12.17,0,-3491,14186,13862,13636,13312,13086,13750,13200,189,4060,500,9740,10,1,37882300,5072,13.80,0.64,12,0.02,970.00,20869.00,14800,20220915,-9.53,10790,20230731,24.10,14750,-9.22,20230206,10790,24.10,20230731,14800,-9.53,20220915,10790,24.10,20230731,0.46,N,034310,500,189 억,,4609336,N,N,96,N,00,N
20230907,090339,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13630,90,2,0.66,16454190,1213,5.31,13560,13640,13520,17600,9480,13540,13564.87,12.17,0,-301,14186,13862,13636,13312,13086,13750,13200,189,4060,500,9740,10,1,37882300,5163,14.05,0.65,12,0.00,970.00,20869.00,14800,20220915,-7.91,10790,20230731,26.32,14750,-7.59,20230206,10790,26.32,20230731,14800,-7.91,20220915,10790,26.32,20230731,0.46,N,034310,500,189 억,,4609336,N,N,96,N,00,N
20230906,160334,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13540,-130,5,-0.95,308389360,22762,142.07,13750,13960,13410,17770,9570,13670,13548.43,12.19,0,-7779,13783,13726,13643,13586,13503,13755,13615,189,4100,500,9840,10,1,37882300,5129,13.96,0.65,12,0.06,970.00,20869.00,14800,20220915,-8.51,10790,20230731,25.49,14750,-8.20,20230206,10790,25.49,20230731,14800,-8.51,20220915,10790,25.49,20230731,0.46,N,034310,500,189 억,,4617333,N,N,96,N,00,N
20230906,150333,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13500,-170,5,-1.24,283839110,20944,130.72,13750,13960,13410,17770,9570,13670,13552.29,12.19,0,-7048,13783,13726,13643,13586,13503,13755,13615,189,4100,500,9840,10,1,37882300,5114,13.92,0.65,12,0.06,970.00,20869.00,14800,20220915,-8.78,10790,20230731,25.12,14750,-8.47,20230206,10790,25.12,20230731,14800,-8.78,20220915,10790,25.12,20230731,0.46,N,034310,500,189 억,,4617333,N,N,78,N,00,N
20230906,140335,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13480,-190,5,-1.39,219137920,16140,100.74,13750,13960,13420,17770,9570,13670,13577.32,12.19,0,-6026,13783,13726,13643,13586,13503,13755,13615,189,4100,500,9840,10,1,37882300,5107,13.90,0.65,12,0.04,970.00,20869.00,14800,20220915,-8.92,10790,20230731,24.93,14750,-8.61,20230206,10790,24.93,20230731,14800,-8.92,20220915,10790,24.93,20230731,0.46,N,034310,500,189 억,,4617333,N,N,78,N,00,N
20230906,130333,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13490,-180,5,-1.32,177725570,13071,81.58,13750,13960,13440,17770,9570,13670,13596.94,12.19,0,-4582,13783,13726,13643,13586,13503,13755,13615,189,4100,500,9840,10,1,37882300,5110,13.91,0.65,12,0.03,970.00,20869.00,14800,20220915,-8.85,10790,20230731,25.02,14750,-8.54,20230206,10790,25.02,20230731,14800,-8.85,20220915,10790,25.02,20230731,0.46,N,034310,500,189 억,,4617333,N,N,78,N,00,N
20230906,120337,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13530,-140,5,-1.02,160351430,11781,73.53,13750,13960,13470,17770,9570,13670,13611.02,12.19,0,-3748,13783,13726,13643,13586,13503,13755,13615,189,4100,500,9840,10,1,37882300,5125,13.95,0.65,12,0.03,970.00,20869.00,14800,20220915,-8.58,10790,20230731,25.39,14750,-8.27,20230206,10790,25.39,20230731,14800,-8.58,20220915,10790,25.39,20230731,0.46,N,034310,500,189 억,,4617333,N,N,78,N,00,N
20230906,110336,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13600,-70,5,-0.51,112252800,8218,51.29,13750,13960,13540,17770,9570,13670,13659.38,12.19,0,-3224,13783,13726,13643,13586,13503,13755,13615,189,4100,500,9840,10,1,37882300,5152,14.02,0.65,12,0.02,970.00,20869.00,14800,20220915,-8.11,10790,20230731,26.04,14750,-7.80,20230206,10790,26.04,20230731,14800,-8.11,20220915,10790,26.04,20230731,0.46,N,034310,500,189 억,,4617333,N,N,78,N,00,N
20230906,100328,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13710,40,2,0.29,72077900,5265,32.86,13750,13960,13600,17770,9570,13670,13690.01,12.19,0,-1511,13783,13726,13643,13586,13503,13755,13615,189,4100,500,9840,10,1,37882300,5194,14.13,0.66,12,0.01,970.00,20869.00,14800,20220915,-7.36,10790,20230731,27.06,14750,-7.05,20230206,10790,27.06,20230731,14800,-7.36,20220915,10790,27.06,20230731,0.46,N,034310,500,189 억,,4617333,N,N,78,N,00,N
20230906,090329,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13760,90,2,0.66,14059560,1021,6.37,13750,13960,13690,17770,9570,13670,13770.38,12.19,0,-585,13783,13726,13643,13586,13503,13755,13615,189,4100,500,9840,10,1,37882300,5213,14.19,0.66,12,0.00,970.00,20869.00,14800,20220915,-7.03,10790,20230731,27.53,14750,-6.71,20230206,10790,27.53,20230731,14800,-7.03,20220915,10790,27.53,20230731,0.46,N,034310,500,189 억,,4617333,N,N,78,N,00,N
20230905,160329,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13670,50,2,0.37,218459910,16019,58.07,13620,13700,13560,17700,9540,13620,13637.55,12.20,0,-4831,14106,13862,13686,13442,13266,13775,13355,189,4080,500,9800,10,1,37882300,5179,14.09,0.66,12,0.04,970.00,20869.00,14800,20220915,-7.64,10790,20230731,26.69,14750,-7.32,20230206,10790,26.69,20230731,14800,-7.64,20220915,10790,26.69,20230731,0.44,N,034310,500,189 억,,4622703,N,N,78,N,00,N
20230905,150339,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13670,50,2,0.37,201975630,14813,53.70,13620,13700,13560,17700,9540,13620,13635.03,12.20,0,-3876,14106,13862,13686,13442,13266,13775,13355,189,4080,500,9800,10,1,37882300,5179,14.09,0.66,12,0.04,970.00,20869.00,14800,20220915,-7.64,10790,20230731,26.69,14750,-7.32,20230206,10790,26.69,20230731,14800,-7.64,20220915,10790,26.69,20230731,0.44,N,034310,500,189 억,,4622703,N,N,39,N,00,N
20230905,140333,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13660,40,2,0.29,170353160,12500,45.31,13620,13700,13560,17700,9540,13620,13628.25,12.20,0,-3364,14106,13862,13686,13442,13266,13775,13355,189,4080,500,9800,10,1,37882300,5175,14.08,0.65,12,0.03,970.00,20869.00,14800,20220915,-7.70,10790,20230731,26.60,14750,-7.39,20230206,10790,26.60,20230731,14800,-7.70,20220915,10790,26.60,20230731,0.44,N,034310,500,189 억,,4622703,N,N,39,N,00,N
20230905,130323,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13600,-20,5,-0.15,90774070,6656,24.13,13620,13700,13580,17700,9540,13620,13637.93,12.20,0,-2163,14106,13862,13686,13442,13266,13775,13355,189,4080,500,9800,10,1,37882300,5152,14.02,0.65,12,0.02,970.00,20869.00,14800,20220915,-8.11,10790,20230731,26.04,14750,-7.80,20230206,10790,26.04,20230731,14800,-8.11,20220915,10790,26.04,20230731,0.44,N,034310,500,189 억,,4622703,N,N,39,N,00,N
20230905,120329,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13620,0,3,0.00,87319850,6402,23.21,13620,13700,13580,17700,9540,13620,13639.46,12.20,0,-2131,14106,13862,13686,13442,13266,13775,13355,189,4080,500,9800,10,1,37882300,5160,14.04,0.65,12,0.02,970.00,20869.00,14800,20220915,-7.97,10790,20230731,26.23,14750,-7.66,20230206,10790,26.23,20230731,14800,-7.97,20220915,10790,26.23,20230731,0.44,N,034310,500,189 억,,4622703,N,N,39,N,00,N
20230905,110331,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13610,-10,5,-0.07,71307520,5225,18.94,13620,13700,13590,17700,9540,13620,13647.37,12.20,0,-1586,14106,13862,13686,13442,13266,13775,13355,189,4080,500,9800,10,1,37882300,5156,14.03,0.65,12,0.01,970.00,20869.00,14800,20220915,-8.04,10790,20230731,26.14,14750,-7.73,20230206,10790,26.14,20230731,14800,-8.04,20220915,10790,26.14,20230731,0.44,N,034310,500,189 억,,4622703,N,N,39,N,00,N
20230905,100328,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13700,80,2,0.59,41267030,3022,10.96,13620,13700,13590,17700,9540,13620,13655.54,12.20,0,-919,14106,13862,13686,13442,13266,13775,13355,189,4080,500,9800,10,1,37882300,5190,14.12,0.66,12,0.01,970.00,20869.00,14800,20220915,-7.43,10790,20230731,26.97,14750,-7.12,20230206,10790,26.97,20230731,14800,-7.43,20220915,10790,26.97,20230731,0.44,N,034310,500,189 억,,4622703,N,N,39,N,00,N
20230905,090323,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13630,10,2,0.07,18031350,1323,4.80,13620,13650,13590,17700,9540,13620,13629.14,12.20,0,-6,14106,13862,13686,13442,13266,13775,13355,189,4080,500,9800,10,1,37882300,5163,14.05,0.65,12,0.00,970.00,20869.00,14800,20220915,-7.91,10790,20230731,26.32,14750,-7.59,20230206,10790,26.32,20230731,14800,-7.91,20220915,10790,26.32,20230731,0.44,N,034310,500,189 억,,4622703,N,N,39,N,00,N
20230904,160327,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13620,-270,5,-1.94,376533000,27567,99.54,13880,13930,13510,18050,9730,13890,13658.91,12.22,0,-9587,14330,14110,13970,13750,13610,14040,13680,189,4160,500,10000,10,1,37882300,5160,14.04,0.65,12,0.07,970.00,20869.00,14800,20220915,-7.97,10790,20230731,26.23,14750,-7.66,20230206,10790,26.23,20230731,14800,-7.97,20220915,10790,26.23,20230731,0.46,N,034310,500,189 억,,4630314,N,N,39,N,00,N
20230904,150321,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13550,-340,5,-2.45,318592380,23302,84.14,13880,13930,13520,18050,9730,13890,13672.32,12.22,0,-8606,14330,14110,13970,13750,13610,14040,13680,189,4160,500,10000,10,1,37882300,5133,13.97,0.65,12,0.06,970.00,20869.00,14800,20220915,-8.45,10790,20230731,25.58,14750,-8.14,20230206,10790,25.58,20230731,14800,-8.45,20220915,10790,25.58,20230731,0.46,N,034310,500,189 억,,4630314,N,N,0,N,00,N
20230904,140320,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13650,-240,5,-1.73,192433960,14012,50.59,13880,13930,13620,18050,9730,13890,13733.51,12.22,0,-6140,14330,14110,13970,13750,13610,14040,13680,189,4160,500,10000,10,1,37882300,5171,14.07,0.65,12,0.04,970.00,20869.00,14800,20220915,-7.77,10790,20230731,26.51,14750,-7.46,20230206,10790,26.51,20230731,14800,-7.77,20220915,10790,26.51,20230731,0.46,N,034310,500,189 억,,4630314,N,N,0,N,00,N
20230904,130325,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13660,-230,5,-1.66,132349000,9621,34.74,13880,13930,13660,18050,9730,13890,13756.26,12.22,0,-3975,14330,14110,13970,13750,13610,14040,13680,189,4160,500,10000,10,1,37882300,5175,14.08,0.65,12,0.03,970.00,20869.00,14800,20220915,-7.70,10790,20230731,26.60,14750,-7.39,20230206,10790,26.60,20230731,14800,-7.70,20220915,10790,26.60,20230731,0.46,N,034310,500,189 억,,4630314,N,N,0,N,00,N
20230904,120319,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13760,-130,5,-0.94,118482690,8608,31.08,13880,13930,13680,18050,9730,13890,13764.25,12.22,0,-3745,14330,14110,13970,13750,13610,14040,13680,189,4160,500,10000,10,1,37882300,5213,14.19,0.66,12,0.02,970.00,20869.00,14800,20220915,-7.03,10790,20230731,27.53,14750,-6.71,20230206,10790,27.53,20230731,14800,-7.03,20220915,10790,27.53,20230731,0.46,N,034310,500,189 억,,4630314,N,N,0,N,00,N
20230904,110315,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13770,-120,5,-0.86,107677730,7819,28.23,13880,13930,13680,18050,9730,13890,13771.29,12.22,0,-3629,14330,14110,13970,13750,13610,14040,13680,189,4160,500,10000,10,1,37882300,5216,14.20,0.66,12,0.02,970.00,20869.00,14800,20220915,-6.96,10790,20230731,27.62,14750,-6.64,20230206,10790,27.62,20230731,14800,-6.96,20220915,10790,27.62,20230731,0.46,N,034310,500,189 억,,4630314,N,N,0,N,00,N
20230904,100316,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13740,-150,5,-1.08,71149730,5157,18.62,13880,13930,13710,18050,9730,13890,13796.73,12.22,0,-2477,14330,14110,13970,13750,13610,14040,13680,189,4160,500,10000,10,1,37882300,5205,14.16,0.66,12,0.01,970.00,20869.00,14800,20220915,-7.16,10790,20230731,27.34,14750,-6.85,20230206,10790,27.34,20230731,14800,-7.16,20220915,10790,27.34,20230731,0.46,N,034310,500,189 억,,4630314,N,N,0,N,00,N
20230904,090322,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13850,-40,5,-0.29,11561360,832,3.00,13880,13930,13850,18050,9730,13890,13895.87,12.22,0,-392,14330,14110,13970,13750,13610,14040,13680,189,4160,500,10000,10,1,37882300,5247,14.28,0.66,12,0.00,970.00,20869.00,14800,20220915,-6.42,10790,20230731,28.36,14750,-6.10,20230206,10790,28.36,20230731,14800,-6.42,20220915,10790,28.36,20230731,0.46,N,034310,500,189 억,,4630314,N,N,0,N,00,N
20230901,160318,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13890,-150,5,-1.07,386001000,27677,51.33,14020,14190,13830,18250,9830,14040,13946.78,12.25,0,-9210,14406,14222,13966,13782,13526,14315,13875,189,4210,500,10100,10,1,37882300,5262,14.32,0.67,12,0.07,970.00,20869.00,14800,20220915,-6.15,10790,20230731,28.73,14750,-5.83,20230206,10790,28.73,20230731,14800,-6.15,20220915,10790,28.73,20230731,0.46,N,034310,500,189 억,,4640017,N,N,0,N,00,N
20230901,150323,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13860,-180,5,-1.28,332150400,23800,44.14,14020,14190,13830,18250,9830,14040,13955.90,12.25,0,-8339,14406,14222,13966,13782,13526,14315,13875,189,4210,500,10100,10,1,37882300,5250,14.29,0.66,12,0.06,970.00,20869.00,14800,20220915,-6.35,10790,20230731,28.45,14750,-6.03,20230206,10790,28.45,20230731,14800,-6.35,20220915,10790,28.45,20230731,0.46,N,034310,500,189 억,,4640017,N,N,0,N,00,N
20230901,140320,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13940,-100,5,-0.71,254030590,18186,33.73,14020,14190,13860,18250,9830,14040,13968.47,12.25,0,-4596,14406,14222,13966,13782,13526,14315,13875,189,4210,500,10100,10,1,37882300,5281,14.37,0.67,12,0.05,970.00,20869.00,14800,20220915,-5.81,10790,20230731,29.19,14750,-5.49,20230206,10790,29.19,20230731,14800,-5.81,20220915,10790,29.19,20230731,0.46,N,034310,500,189 억,,4640017,N,N,0,N,00,N
20230901,130317,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13950,-90,5,-0.64,166675720,11905,22.08,14020,14190,13890,18250,9830,14040,14000.48,12.25,0,-3057,14406,14222,13966,13782,13526,14315,13875,189,4210,500,10100,10,1,37882300,5285,14.38,0.67,12,0.03,970.00,20869.00,14800,20220915,-5.74,10790,20230731,29.29,14750,-5.42,20230206,10790,29.29,20230731,14800,-5.74,20220915,10790,29.29,20230731,0.46,N,034310,500,189 억,,4640017,N,N,0,N,00,N
20230901,120319,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13970,-70,5,-0.50,123939580,8833,16.38,14020,14190,13930,18250,9830,14040,14031.43,12.25,0,-1805,14406,14222,13966,13782,13526,14315,13875,189,4210,500,10100,10,1,37882300,5292,14.40,0.67,12,0.02,970.00,20869.00,14800,20220915,-5.61,10790,20230731,29.47,14750,-5.29,20230206,10790,29.47,20230731,14800,-5.61,20220915,10790,29.47,20230731,0.46,N,034310,500,189 억,,4640017,N,N,0,N,00,N
20230901,110319,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,14020,-20,5,-0.14,106430050,7579,14.05,14020,14190,13940,18250,9830,14040,14042.76,12.25,0,-1784,14406,14222,13966,13782,13526,14315,13875,189,4210,500,10100,10,1,37882300,5311,14.45,0.67,12,0.02,970.00,20869.00,14800,20220915,-5.27,10790,20230731,29.94,14750,-4.95,20230206,10790,29.94,20230731,14800,-5.27,20220915,10790,29.94,20230731,0.46,N,034310,500,189 억,,4640017,N,N,0,N,00,N
20230901,100316,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13950,-90,5,-0.64,85237400,6066,11.25,14020,14190,13950,18250,9830,14040,14051.67,12.25,0,-1865,14406,14222,13966,13782,13526,14315,13875,189,4210,500,10100,10,1,37882300,5285,14.38,0.67,12,0.02,970.00,20869.00,14800,20220915,-5.74,10790,20230731,29.29,14750,-5.42,20230206,10790,29.29,20230731,14800,-5.74,20220915,10790,29.29,20230731,0.46,N,034310,500,189 억,,4640017,N,N,0,N,00,N
20230901,090314,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,14030,-10,5,-0.07,15291180,1085,2.01,14020,14190,14010,18250,9830,14040,14093.25,12.25,0,-322,14406,14222,13966,13782,13526,14315,13875,189,4210,500,10100,10,1,37882300,5315,14.46,0.67,12,0.00,970.00,20869.00,14800,20220915,-5.20,10790,20230731,30.03,14750,-4.88,20230206,10790,30.03,20230731,14800,-5.20,20220915,10790,30.03,20230731,0.46,N,034310,500,189 억,,4640017,N,N,0,N,00,N