KissMeData/181710/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	-500	5	-1.89	1420967100	54418	68.53	26600	26750	25800	34450	18550	26500	26112.08	13.72	0	-28774	27300	26900	26150	25750	25000	27100	25950	188	7950	500	19610	50	1	34936682	9084	-29.92	0.53	12	0.16	-869.00	49255.00	30000	20230206	-13.33	20200	20221013	28.71	30000	-13.33	20230206	22800	14.04	20230707	30000	-13.33	20230206	20200	28.71	20221013	0.84	N	181710	500	187 억		4794409	N	N	415	N	00	N
3	20230831	151141	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26050	-450	5	-1.70	1226649100	46951	59.13	26600	26750	25800	34450	18550	26500	26126.15	13.72	0	-27755	27300	26900	26150	25750	25000	27100	25950	188	7950	500	19610	50	1	34936682	9101	-29.98	0.53	12	0.13	-869.00	49255.00	30000	20230206	-13.17	20200	20221013	28.96	30000	-13.17	20230206	22800	14.25	20230707	30000	-13.17	20230206	20200	28.96	20221013	0.84	N	181710	500	187 억		4794409	N	N	223	N	00	N
4	20230831	141247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26050	-450	5	-1.70	990232450	37836	47.65	26600	26750	25800	34450	18550	26500	26171.70	13.72	0	-21410	27300	26900	26150	25750	25000	27100	25950	188	7950	500	19610	50	1	34936682	9101	-29.98	0.53	12	0.11	-869.00	49255.00	30000	20230206	-13.17	20200	20221013	28.96	30000	-13.17	20230206	22800	14.25	20230707	30000	-13.17	20230206	20200	28.96	20221013	0.84	N	181710	500	187 억		4794409	N	N	223	N	00	N
5	20230831	131212	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	-600	5	-2.26	791703100	30184	38.01	26600	26750	25900	34450	18550	26500	26229.23	13.72	0	-15947	27300	26900	26150	25750	25000	27100	25950	188	7950	500	19610	50	1	34936682	9049	-29.80	0.53	12	0.09	-869.00	49255.00	30000	20230206	-13.67	20200	20221013	28.22	30000	-13.67	20230206	22800	13.60	20230707	30000	-13.67	20230206	20200	28.22	20221013	0.84	N	181710	500	187 억		4794409	N	N	223	N	00	N
6	20230831	121251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25950	-550	5	-2.08	690614250	26290	33.11	26600	26750	25900	34450	18550	26500	26269.09	13.72	0	-13002	27300	26900	26150	25750	25000	27100	25950	188	7950	500	19610	50	1	34936682	9066	-29.86	0.53	12	0.08	-869.00	49255.00	30000	20230206	-13.50	20200	20221013	28.47	30000	-13.50	20230206	22800	13.82	20230707	30000	-13.50	20230206	20200	28.47	20221013	0.84	N	181710	500	187 억		4794409	N	N	223	N	00	N
7	20230831	111724	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26250	-250	5	-0.94	440080450	16672	21.00	26600	26750	26150	34450	18550	26500	26396.38	13.72	0	-9371	27300	26900	26150	25750	25000	27100	25950	188	7950	500	19610	50	1	34936682	9171	-30.21	0.53	12	0.05	-869.00	49255.00	30000	20230206	-12.50	20200	20221013	29.95	30000	-12.50	20230206	22800	15.13	20230707	30000	-12.50	20230206	20200	29.95	20221013	0.84	N	181710	500	187 억		4794409	N	N	223	N	00	N
8	20230831	101340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26300	-200	5	-0.75	233763050	8818	11.10	26600	26750	26300	34450	18550	26500	26509.76	13.72	0	-2979	27300	26900	26150	25750	25000	27100	25950	188	7950	500	19610	50	1	34936682	9188	-30.26	0.53	12	0.03	-869.00	49255.00	30000	20230206	-12.33	20200	20221013	30.20	30000	-12.33	20230206	22800	15.35	20230707	30000	-12.33	20230206	20200	30.20	20221013	0.84	N	181710	500	187 억		4794409	N	N	223	N	00	N
9	20230831	091205	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26700	200	2	0.75	55114600	2072	2.61	26600	26700	26500	34450	18550	26500	26599.71	13.72	0	331	27300	26900	26150	25750	25000	27100	25950	188	7950	500	19610	50	1	34936682	9328	-30.72	0.54	12	0.01	-869.00	49255.00	30000	20230206	-11.00	20200	20221013	32.18	30000	-11.00	20230206	22800	17.11	20230707	30000	-11.00	20230206	20200	32.18	20221013	0.84	N	181710	500	187 억		4794409	N	N	223	N	00	N
10	20230830	160920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26500	1250	2	4.95	2080661400	79254	143.99	25400	26550	25400	32800	17700	25250	26253.06	13.72	0	855	25916	25582	25366	25032	24816	25475	24925	188	7550	500	18680	50	1	34936682	9258	-30.49	0.54	12	0.23	-869.00	49255.00	30000	20230206	-11.67	20200	20221013	31.19	30000	-11.67	20230206	22800	16.23	20230707	30000	-11.67	20230206	20200	31.19	20221013	0.85	N	181710	500	187 억		4792323	N	N	223	N	00	N
11	20230830	151115	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	1200	2	4.75	1960834050	74734	135.77	25400	26500	25400	32800	17700	25250	26237.51	13.72	0	1518	25916	25582	25366	25032	24816	25475	24925	188	7550	500	18680	50	1	34936682	9241	-30.44	0.54	12	0.21	-869.00	49255.00	30000	20230206	-11.83	20200	20221013	30.94	30000	-11.83	20230206	22800	16.01	20230707	30000	-11.83	20230206	20200	30.94	20221013	0.85	N	181710	500	187 억		4792323	N	N	39	N	00	N
12	20230830	141204	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	1200	2	4.75	1625709850	62060	112.75	25400	26500	25400	32800	17700	25250	26195.78	13.72	0	5622	25916	25582	25366	25032	24816	25475	24925	188	7550	500	18680	50	1	34936682	9241	-30.44	0.54	12	0.18	-869.00	49255.00	30000	20230206	-11.83	20200	20221013	30.94	30000	-11.83	20230206	22800	16.01	20230707	30000	-11.83	20230206	20200	30.94	20221013	0.85	N	181710	500	187 억		4792323	N	N	39	N	00	N
13	20230830	131155	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	1200	2	4.75	1368962350	52352	95.11	25400	26500	25400	32800	17700	25250	26149.19	13.72	0	9726	25916	25582	25366	25032	24816	25475	24925	188	7550	500	18680	50	1	34936682	9241	-30.44	0.54	12	0.15	-869.00	49255.00	30000	20230206	-11.83	20200	20221013	30.94	30000	-11.83	20230206	22800	16.01	20230707	30000	-11.83	20230206	20200	30.94	20221013	0.85	N	181710	500	187 억		4792323	N	N	39	N	00	N
14	20230830	121207	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26400	1150	2	4.55	1129719450	43303	78.67	25400	26500	25400	32800	17700	25250	26088.71	13.72	0	12845	25916	25582	25366	25032	24816	25475	24925	188	7550	500	18680	50	1	34936682	9223	-30.38	0.54	12	0.12	-869.00	49255.00	30000	20230206	-12.00	20200	20221013	30.69	30000	-12.00	20230206	22800	15.79	20230707	30000	-12.00	20230206	20200	30.69	20221013	0.85	N	181710	500	187 억		4792323	N	N	39	N	00	N
15	20230830	111706	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	1200	2	4.75	908858450	34922	63.44	25400	26500	25400	32800	17700	25250	26025.38	13.72	0	14941	25916	25582	25366	25032	24816	25475	24925	188	7550	500	18680	50	1	34936682	9241	-30.44	0.54	12	0.10	-869.00	49255.00	30000	20230206	-11.83	20200	20221013	30.94	30000	-11.83	20230206	22800	16.01	20230707	30000	-11.83	20230206	20200	30.94	20221013	0.85	N	181710	500	187 억		4792323	N	N	39	N	00	N
16	20230830	101246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26100	850	2	3.37	508248300	19722	35.83	25400	26150	25400	32800	17700	25250	25770.63	13.72	0	11950	25916	25582	25366	25032	24816	25475	24925	188	7550	500	18680	50	1	34936682	9118	-30.03	0.53	12	0.06	-869.00	49255.00	30000	20230206	-13.00	20200	20221013	29.21	30000	-13.00	20230206	22800	14.47	20230707	30000	-13.00	20230206	20200	29.21	20221013	0.85	N	181710	500	187 억		4792323	N	N	39	N	00	N
17	20230830	091143	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	500	2	1.98	278127950	10847	19.71	25400	26000	25400	32800	17700	25250	25641.00	13.72	0	10202	25916	25582	25366	25032	24816	25475	24925	188	7550	500	18680	50	1	34936682	8996	-29.63	0.52	12	0.03	-869.00	49255.00	30000	20230206	-14.17	20200	20221013	27.48	30000	-14.17	20230206	22800	12.94	20230707	30000	-14.17	20230206	20200	27.48	20221013	0.85	N	181710	500	187 억		4792323	N	N	39	N	00	N
18	20230829	160915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	-50	5	-0.20	1395436700	54983	177.16	25350	25700	25150	32850	17750	25300	25379.49	13.78	0	5616	26200	25750	25350	24900	24500	25975	25125	188	7550	500	18720	50	1	34936682	8822	-29.06	0.51	12	0.16	-869.00	49255.00	30000	20230206	-15.83	20200	20221013	25.00	30000	-15.83	20230206	22800	10.75	20230707	30000	-15.83	20230206	20200	25.00	20221013	0.84	N	181710	500	187 억		4812686	N	N	39	N	00	N
19	20230829	151127	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25400	100	2	0.40	1342657900	52895	170.44	25350	25700	25150	32850	17750	25300	25383.46	13.78	0	5444	26200	25750	25350	24900	24500	25975	25125	188	7550	500	18720	50	1	34936682	8874	-29.23	0.52	12	0.15	-869.00	49255.00	30000	20230206	-15.33	20200	20221013	25.74	30000	-15.33	20230206	22800	11.40	20230707	30000	-15.33	20230206	20200	25.74	20221013	0.84	N	181710	500	187 억		4812686	N	N	17	N	00	N
20	20230829	141247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25500	200	2	0.79	1194056800	47060	151.64	25350	25700	25150	32850	17750	25300	25373.07	13.78	0	5302	26200	25750	25350	24900	24500	25975	25125	188	7550	500	18720	50	1	34936682	8909	-29.34	0.52	12	0.13	-869.00	49255.00	30000	20230206	-15.00	20200	20221013	26.24	30000	-15.00	20230206	22800	11.84	20230707	30000	-15.00	20230206	20200	26.24	20221013	0.84	N	181710	500	187 억		4812686	N	N	17	N	00	N
21	20230829	131153	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25550	250	2	0.99	1028281700	40551	130.66	25350	25700	25150	32850	17750	25300	25357.74	13.78	0	4073	26200	25750	25350	24900	24500	25975	25125	188	7550	500	18720	50	1	34936682	8926	-29.40	0.52	12	0.12	-869.00	49255.00	30000	20230206	-14.83	20200	20221013	26.49	30000	-14.83	20230206	22800	12.06	20230707	30000	-14.83	20230206	20200	26.49	20221013	0.84	N	181710	500	187 억		4812686	N	N	17	N	00	N
22	20230829	121238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	0	3	0.00	870136000	34322	110.59	25350	25700	25150	32850	17750	25300	25352.14	13.78	0	4191	26200	25750	25350	24900	24500	25975	25125	188	7550	500	18720	50	1	34936682	8839	-29.11	0.51	12	0.10	-869.00	49255.00	30000	20230206	-15.67	20200	20221013	25.25	30000	-15.67	20230206	22800	10.96	20230707	30000	-15.67	20230206	20200	25.25	20221013	0.84	N	181710	500	187 억		4812686	N	N	17	N	00	N
23	20230829	111917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	150	2	0.59	397953050	15595	50.25	25350	25700	25150	32850	17750	25300	25517.99	13.78	0	2644	26200	25750	25350	24900	24500	25975	25125	188	7550	500	18720	50	1	34936682	8891	-29.29	0.52	12	0.04	-869.00	49255.00	30000	20230206	-15.17	20200	20221013	25.99	30000	-15.17	20230206	22800	11.62	20230707	30000	-15.17	20230206	20200	25.99	20221013	0.84	N	181710	500	187 억		4812686	N	N	17	N	00	N
24	20230829	101338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25500	200	2	0.79	201102300	7873	25.37	25350	25700	25150	32850	17750	25300	25543.29	13.78	0	533	26200	25750	25350	24900	24500	25975	25125	188	7550	500	18720	50	1	34936682	8909	-29.34	0.52	12	0.02	-869.00	49255.00	30000	20230206	-15.00	20200	20221013	26.24	30000	-15.00	20230206	22800	11.84	20230707	30000	-15.00	20230206	20200	26.24	20221013	0.84	N	181710	500	187 억		4812686	N	N	17	N	00	N
25	20230829	090900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25550	250	2	0.99	56394300	2220	7.15	25350	25550	25150	32850	17750	25300	25402.84	13.78	0	-325	26200	25750	25350	24900	24500	25975	25125	188	7550	500	18720	50	1	34936682	8926	-29.40	0.52	12	0.01	-869.00	49255.00	30000	20230206	-14.83	20200	20221013	26.49	30000	-14.83	20230206	22800	12.06	20230707	30000	-14.83	20230206	20200	26.49	20221013	0.84	N	181710	500	187 억		4812686	N	N	17	N	00	N
26	20230828	160848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	150	2	0.60	783746000	31034	135.92	25250	25800	24950	32650	17650	25150	25254.40	13.80	0	226	26316	25732	25366	24782	24416	25550	24600	188	7500	500	18610	50	1	34936682	8839	-29.11	0.51	12	0.09	-869.00	49255.00	30000	20230206	-15.67	20200	20221013	25.25	30000	-15.67	20230206	22800	10.96	20230707	30000	-15.67	20230206	20200	25.25	20221013	0.85	N	181710	500	187 억		4821816	N	N	17	N	00	N
27	20230828	150859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	50	2	0.20	734458800	29082	127.37	25250	25800	24950	32650	17650	25150	25254.76	13.80	0	25	26316	25732	25366	24782	24416	25550	24600	188	7500	500	18610	50	1	34936682	8804	-29.00	0.51	12	0.08	-869.00	49255.00	30000	20230206	-16.00	20200	20221013	24.75	30000	-16.00	20230206	22800	10.53	20230707	30000	-16.00	20230206	20200	24.75	20221013	0.85	N	181710	500	187 억		4821816	N	N	38	N	00	N
28	20230828	140900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	300	2	1.19	323371350	12702	55.63	25250	25800	25250	32650	17650	25150	25458.30	13.80	0	-3085	26316	25732	25366	24782	24416	25550	24600	188	7500	500	18610	50	1	34936682	8891	-29.29	0.52	12	0.04	-869.00	49255.00	30000	20230206	-15.17	20200	20221013	25.99	30000	-15.17	20230206	22800	11.62	20230707	30000	-15.17	20230206	20200	25.99	20221013	0.85	N	181710	500	187 억		4821816	N	N	38	N	00	N
29	20230828	130907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25500	350	2	1.39	259755500	10194	44.65	25250	25800	25250	32650	17650	25150	25481.21	13.80	0	-3022	26316	25732	25366	24782	24416	25550	24600	188	7500	500	18610	50	1	34936682	8909	-29.34	0.52	12	0.03	-869.00	49255.00	30000	20230206	-15.00	20200	20221013	26.24	30000	-15.00	20230206	22800	11.84	20230707	30000	-15.00	20230206	20200	26.24	20221013	0.85	N	181710	500	187 억		4821816	N	N	38	N	00	N
30	20230828	120859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25400	250	2	0.99	193739550	7588	33.23	25250	25800	25250	32650	17650	25150	25532.36	13.80	0	-2806	26316	25732	25366	24782	24416	25550	24600	188	7500	500	18610	50	1	34936682	8874	-29.23	0.52	12	0.02	-869.00	49255.00	30000	20230206	-15.33	20200	20221013	25.74	30000	-15.33	20230206	22800	11.40	20230707	30000	-15.33	20230206	20200	25.74	20221013	0.85	N	181710	500	187 억		4821816	N	N	38	N	00	N
31	20230828	110855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	300	2	1.19	157290050	6154	26.95	25250	25800	25250	32650	17650	25150	25558.99	13.80	0	-1807	26316	25732	25366	24782	24416	25550	24600	188	7500	500	18610	50	1	34936682	8891	-29.29	0.52	12	0.02	-869.00	49255.00	30000	20230206	-15.17	20200	20221013	25.99	30000	-15.17	20230206	22800	11.62	20230707	30000	-15.17	20230206	20200	25.99	20221013	0.85	N	181710	500	187 억		4821816	N	N	38	N	00	N
32	20230828	100846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25500	350	2	1.39	75655300	2971	13.01	25250	25600	25250	32650	17650	25150	25464.59	13.80	0	-818	26316	25732	25366	24782	24416	25550	24600	188	7500	500	18610	50	1	34936682	8909	-29.34	0.52	12	0.01	-869.00	49255.00	30000	20230206	-15.00	20200	20221013	26.24	30000	-15.00	20230206	22800	11.84	20230707	30000	-15.00	20230206	20200	26.24	20221013	0.85	N	181710	500	187 억		4821816	N	N	38	N	00	N
33	20230828	090859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25350	200	2	0.80	5272350	208	0.91	25250	25400	25250	32650	17650	25150	25347.84	13.80	0	-58	26316	25732	25366	24782	24416	25550	24600	188	7500	500	18610	50	1	34936682	8856	-29.17	0.51	12	0.00	-869.00	49255.00	30000	20230206	-15.50	20200	20221013	25.50	30000	-15.50	20230206	22800	11.18	20230707	30000	-15.50	20230206	20200	25.50	20221013	0.85	N	181710	500	187 억		4821816	N	N	38	N	00	N
34	20230825	160853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25150	-350	5	-1.37	576659850	22749	62.32	25200	25950	25000	33150	17850	25500	25348.84	13.82	0	-6785	26366	25932	25666	25232	24966	25800	25100	188	7650	500	18870	50	1	34936682	8787	-28.94	0.51	12	0.07	-869.00	49255.00	30000	20230206	-16.17	20200	20221013	24.50	30000	-16.17	20230206	22800	10.31	20230707	30000	-16.17	20230206	20200	24.50	20221013	0.85	N	181710	500	187 억		4828506	N	N	34	N	00	N
35	20230825	150858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	-300	5	-1.18	543940800	21450	58.76	25200	25950	25000	33150	17850	25500	25358.55	13.82	0	-6626	26366	25932	25666	25232	24966	25800	25100	188	7650	500	18870	50	1	34936682	8804	-29.00	0.51	12	0.06	-869.00	49255.00	30000	20230206	-16.00	20200	20221013	24.75	30000	-16.00	20230206	22800	10.53	20230707	30000	-16.00	20230206	20200	24.75	20221013	0.85	N	181710	500	187 억		4828506	N	N	7	N	00	N
36	20230825	140856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	-300	5	-1.18	490462800	19338	52.98	25200	25950	25000	33150	17850	25500	25362.64	13.82	0	-5343	26366	25932	25666	25232	24966	25800	25100	188	7650	500	18870	50	1	34936682	8804	-29.00	0.51	12	0.06	-869.00	49255.00	30000	20230206	-16.00	20200	20221013	24.75	30000	-16.00	20230206	22800	10.53	20230707	30000	-16.00	20230206	20200	24.75	20221013	0.85	N	181710	500	187 억		4828506	N	N	7	N	00	N
37	20230825	130851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25350	-150	5	-0.59	402212800	15849	43.42	25200	25950	25000	33150	17850	25500	25377.80	13.82	0	-4225	26366	25932	25666	25232	24966	25800	25100	188	7650	500	18870	50	1	34936682	8856	-29.17	0.51	12	0.05	-869.00	49255.00	30000	20230206	-15.50	20200	20221013	25.50	30000	-15.50	20230206	22800	11.18	20230707	30000	-15.50	20230206	20200	25.50	20221013	0.85	N	181710	500	187 억		4828506	N	N	7	N	00	N
38	20230825	120852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	-50	5	-0.20	340630250	13425	36.78	25200	25950	25000	33150	17850	25500	25372.83	13.82	0	-3423	26366	25932	25666	25232	24966	25800	25100	188	7650	500	18870	50	1	34936682	8891	-29.29	0.52	12	0.04	-869.00	49255.00	30000	20230206	-15.17	20200	20221013	25.99	30000	-15.17	20230206	22800	11.62	20230707	30000	-15.17	20230206	20200	25.99	20221013	0.85	N	181710	500	187 억		4828506	N	N	7	N	00	N
39	20230825	110853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	100	2	0.39	280710350	11079	30.35	25200	25950	25000	33150	17850	25500	25337.16	13.82	0	-1513	26366	25932	25666	25232	24966	25800	25100	188	7650	500	18870	50	1	34936682	8944	-29.46	0.52	12	0.03	-869.00	49255.00	30000	20230206	-14.67	20200	20221013	26.73	30000	-14.67	20230206	22800	12.28	20230707	30000	-14.67	20230206	20200	26.73	20221013	0.85	N	181710	500	187 억		4828506	N	N	7	N	00	N
40	20230825	100857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	-200	5	-0.78	179915100	7140	19.56	25200	25450	25000	33150	17850	25500	25198.19	13.82	0	-510	26366	25932	25666	25232	24966	25800	25100	188	7650	500	18870	50	1	34936682	8839	-29.11	0.51	12	0.02	-869.00	49255.00	30000	20230206	-15.67	20200	20221013	25.25	30000	-15.67	20230206	22800	10.96	20230707	30000	-15.67	20230206	20200	25.25	20221013	0.85	N	181710	500	187 억		4828506	N	N	7	N	00	N
41	20230825	090851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	-200	5	-0.78	21463600	851	2.33	25200	25350	25000	33150	17850	25500	25221.62	13.82	0	341	26366	25932	25666	25232	24966	25800	25100	188	7650	500	18870	50	1	34936682	8839	-29.11	0.51	12	0.00	-869.00	49255.00	30000	20230206	-15.67	20200	20221013	25.25	30000	-15.67	20230206	22800	10.96	20230707	30000	-15.67	20230206	20200	25.25	20221013	0.85	N	181710	500	187 억		4828506	N	N	7	N	00	N
42	20230824	160846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25500	-150	5	-0.58	923687250	36042	104.35	25850	26100	25400	33300	18000	25650	25630.47	13.79	0	10513	27016	26332	25866	25182	24716	26100	24950	188	7650	500	18980	50	1	34936682	8909	-29.34	0.52	12	0.10	-869.00	49255.00	30000	20230206	-15.00	20200	20221013	26.24	30000	-15.00	20230206	22800	11.84	20230707	30000	-15.00	20230206	20200	26.24	20221013	0.84	N	181710	500	187 억		4818830	N	N	7	N	00	N
43	20230824	150845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25500	-150	5	-0.58	832121450	32451	93.95	25850	26100	25400	33300	18000	25650	25642.40	13.79	0	9726	27016	26332	25866	25182	24716	26100	24950	188	7650	500	18980	50	1	34936682	8909	-29.34	0.52	12	0.09	-869.00	49255.00	30000	20230206	-15.00	20200	20221013	26.24	30000	-15.00	20230206	22800	11.84	20230707	30000	-15.00	20230206	20200	26.24	20221013	0.84	N	181710	500	187 억		4818830	N	N	1	N	00	N
44	20230824	140846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25650	0	3	0.00	508314700	19752	57.18	25850	26100	25500	33300	18000	25650	25734.85	13.79	0	5545	27016	26332	25866	25182	24716	26100	24950	188	7650	500	18980	50	1	34936682	8961	-29.52	0.52	12	0.06	-869.00	49255.00	30000	20230206	-14.50	20200	20221013	26.98	30000	-14.50	20230206	22800	12.50	20230707	30000	-14.50	20230206	20200	26.98	20221013	0.84	N	181710	500	187 억		4818830	N	N	1	N	00	N
45	20230824	130850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25700	50	2	0.19	424146250	16468	47.68	25850	26100	25500	33300	18000	25650	25755.78	13.79	0	4416	27016	26332	25866	25182	24716	26100	24950	188	7650	500	18980	50	1	34936682	8979	-29.57	0.52	12	0.05	-869.00	49255.00	30000	20230206	-14.33	20200	20221013	27.23	30000	-14.33	20230206	22800	12.72	20230707	30000	-14.33	20230206	20200	27.23	20221013	0.84	N	181710	500	187 억		4818830	N	N	1	N	00	N
46	20230824	120853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25650	0	3	0.00	308447900	11964	34.64	25850	26100	25500	33300	18000	25650	25781.34	13.79	0	2037	27016	26332	25866	25182	24716	26100	24950	188	7650	500	18980	50	1	34936682	8961	-29.52	0.52	12	0.03	-869.00	49255.00	30000	20230206	-14.50	20200	20221013	26.98	30000	-14.50	20230206	22800	12.50	20230707	30000	-14.50	20230206	20200	26.98	20221013	0.84	N	181710	500	187 억		4818830	N	N	1	N	00	N
47	20230824	110849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25650	0	3	0.00	207743350	8049	23.30	25850	26100	25500	33300	18000	25650	25809.83	13.79	0	55	27016	26332	25866	25182	24716	26100	24950	188	7650	500	18980	50	1	34936682	8961	-29.52	0.52	12	0.02	-869.00	49255.00	30000	20230206	-14.50	20200	20221013	26.98	30000	-14.50	20230206	22800	12.50	20230707	30000	-14.50	20230206	20200	26.98	20221013	0.84	N	181710	500	187 억		4818830	N	N	1	N	00	N
48	20230824	100844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	100	2	0.39	115889700	4466	12.93	25850	26100	25750	33300	18000	25650	25949.33	13.79	0	-327	27016	26332	25866	25182	24716	26100	24950	188	7650	500	18980	50	1	34936682	8996	-29.63	0.52	12	0.01	-869.00	49255.00	30000	20230206	-14.17	20200	20221013	27.48	30000	-14.17	20230206	22800	12.94	20230707	30000	-14.17	20230206	20200	27.48	20221013	0.84	N	181710	500	187 억		4818830	N	N	1	N	00	N
49	20230824	090847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25950	300	2	1.17	14130150	545	1.58	25850	26000	25850	33300	18000	25650	25926.88	13.79	0	-104	27016	26332	25866	25182	24716	26100	24950	188	7650	500	18980	50	1	34936682	9066	-29.86	0.53	12	0.00	-869.00	49255.00	30000	20230206	-13.50	20200	20221013	28.47	30000	-13.50	20230206	22800	13.82	20230707	30000	-13.50	20230206	20200	28.47	20221013	0.84	N	181710	500	187 억		4818830	N	N	1	N	00	N
50	20230823	160844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25650	-750	5	-2.84	891875700	34526	125.48	26550	26550	25400	34300	18500	26400	25832.04	13.79	0	2686	27366	26882	26566	26082	25766	26725	25925	188	7900	500	19530	50	1	34936682	8961	-29.52	0.52	12	0.10	-869.00	49255.00	30000	20230206	-14.50	20200	20221013	26.98	30000	-14.50	20230206	22800	12.50	20230707	30000	-14.50	20230206	20200	26.98	20221013	0.87	N	181710	500	187 억		4816939	N	N	1	N	00	N
51	20230823	150843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25700	-700	5	-2.65	857867900	33201	120.66	26550	26550	25400	34300	18500	26400	25838.62	13.79	0	2911	27366	26882	26566	26082	25766	26725	25925	188	7900	500	19530	50	1	34936682	8979	-29.57	0.52	12	0.10	-869.00	49255.00	30000	20230206	-14.33	20200	20221013	27.23	30000	-14.33	20230206	22800	12.72	20230707	30000	-14.33	20230206	20200	27.23	20221013	0.87	N	181710	500	187 억		4816939	N	N	350	N	00	N
52	20230823	140850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25550	-850	5	-3.22	667636700	25764	93.63	26550	26550	25500	34300	18500	26400	25913.55	13.79	0	2233	27366	26882	26566	26082	25766	26725	25925	188	7900	500	19530	50	1	34936682	8926	-29.40	0.52	12	0.07	-869.00	49255.00	30000	20230206	-14.83	20200	20221013	26.49	30000	-14.83	20230206	22800	12.06	20230707	30000	-14.83	20230206	20200	26.49	20221013	0.87	N	181710	500	187 억		4816939	N	N	350	N	00	N
53	20230823	130842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25700	-700	5	-2.65	529118700	20350	73.96	26550	26550	25600	34300	18500	26400	26000.92	13.79	0	1337	27366	26882	26566	26082	25766	26725	25925	188	7900	500	19530	50	1	34936682	8979	-29.57	0.52	12	0.06	-869.00	49255.00	30000	20230206	-14.33	20200	20221013	27.23	30000	-14.33	20230206	22800	12.72	20230707	30000	-14.33	20230206	20200	27.23	20221013	0.87	N	181710	500	187 억		4816939	N	N	350	N	00	N
54	20230823	120849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	-500	5	-1.89	374974250	14370	52.22	26550	26550	25900	34300	18500	26400	26094.24	13.79	0	409	27366	26882	26566	26082	25766	26725	25925	188	7900	500	19530	50	1	34936682	9049	-29.80	0.53	12	0.04	-869.00	49255.00	30000	20230206	-13.67	20200	20221013	28.22	30000	-13.67	20230206	22800	13.60	20230707	30000	-13.67	20230206	20200	28.22	20221013	0.87	N	181710	500	187 억		4816939	N	N	350	N	00	N
55	20230823	110842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25950	-450	5	-1.70	299275350	11452	41.62	26550	26550	25900	34300	18500	26400	26133.02	13.79	0	1018	27366	26882	26566	26082	25766	26725	25925	188	7900	500	19530	50	1	34936682	9066	-29.86	0.53	12	0.03	-869.00	49255.00	30000	20230206	-13.50	20200	20221013	28.47	30000	-13.50	20230206	22800	13.82	20230707	30000	-13.50	20230206	20200	28.47	20221013	0.87	N	181710	500	187 억		4816939	N	N	350	N	00	N
56	20230823	100843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26200	-200	5	-0.76	103412500	3935	14.30	26550	26550	26150	34300	18500	26400	26280.18	13.79	0	-581	27366	26882	26566	26082	25766	26725	25925	188	7900	500	19530	50	1	34936682	9153	-30.15	0.53	12	0.01	-869.00	49255.00	30000	20230206	-12.67	20200	20221013	29.70	30000	-12.67	20230206	22800	14.91	20230707	30000	-12.67	20230206	20200	29.70	20221013	0.87	N	181710	500	187 억		4816939	N	N	350	N	00	N
57	20230823	090850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	50	2	0.19	7002550	266	0.97	26550	26550	26150	34300	18500	26400	26325.38	13.79	0	-56	27366	26882	26566	26082	25766	26725	25925	188	7900	500	19530	50	1	34936682	9241	-30.44	0.54	12	0.00	-869.00	49255.00	30000	20230206	-11.83	20200	20221013	30.94	30000	-11.83	20230206	22800	16.01	20230707	30000	-11.83	20230206	20200	30.94	20221013	0.87	N	181710	500	187 억		4816939	N	N	350	N	00	N
58	20230822	160839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26400	-450	5	-1.68	734550050	27512	47.83	26950	27050	26250	34900	18800	26850	26699.50	13.81	0	-6520	27716	27282	26516	26082	25316	27500	26300	188	8050	500	19860	50	1	34936682	9223	-30.38	0.54	12	0.08	-869.00	49255.00	30000	20230206	-12.00	20200	20221013	30.69	30000	-12.00	20230206	22800	15.79	20230707	30000	-12.00	20230206	20200	30.69	20221013	0.89	N	181710	500	187 억		4823140	N	N	350	N	00	N
59	20230822	150840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26350	-500	5	-1.86	700536050	26224	45.59	26950	27050	26250	34900	18800	26850	26713.55	13.81	0	-5876	27716	27282	26516	26082	25316	27500	26300	188	8050	500	19860	50	1	34936682	9206	-30.32	0.53	12	0.08	-869.00	49255.00	30000	20230206	-12.17	20200	20221013	30.45	30000	-12.17	20230206	22800	15.57	20230707	30000	-12.17	20230206	20200	30.45	20221013	0.89	N	181710	500	187 억		4823140	N	N	431	N	00	N
60	20230822	140841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26500	-350	5	-1.30	579676700	21642	37.62	26950	27050	26400	34900	18800	26850	26784.80	13.81	0	-6079	27716	27282	26516	26082	25316	27500	26300	188	8050	500	19860	50	1	34936682	9258	-30.49	0.54	12	0.06	-869.00	49255.00	30000	20230206	-11.67	20200	20221013	31.19	30000	-11.67	20230206	22800	16.23	20230707	30000	-11.67	20230206	20200	31.19	20221013	0.89	N	181710	500	187 억		4823140	N	N	431	N	00	N
61	20230822	130838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26800	-50	5	-0.19	527255600	19678	34.21	26950	27050	26400	34900	18800	26850	26794.17	13.81	0	-4993	27716	27282	26516	26082	25316	27500	26300	188	8050	500	19860	50	1	34936682	9363	-30.84	0.54	12	0.06	-869.00	49255.00	30000	20230206	-10.67	20200	20221013	32.67	30000	-10.67	20230206	22800	17.54	20230707	30000	-10.67	20230206	20200	32.67	20221013	0.89	N	181710	500	187 억		4823140	N	N	431	N	00	N
62	20230822	120825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26900	50	2	0.19	482287250	18003	31.30	26950	27050	26400	34900	18800	26850	26789.27	13.81	0	-4338	27716	27282	26516	26082	25316	27500	26300	188	8050	500	19860	50	1	34936682	9398	-30.96	0.55	12	0.05	-869.00	49255.00	30000	20230206	-10.33	20200	20221013	33.17	30000	-10.33	20230206	22800	17.98	20230707	30000	-10.33	20230206	20200	33.17	20221013	0.89	N	181710	500	187 억		4823140	N	N	431	N	00	N
63	20230822	110837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26800	-50	5	-0.19	438459850	16370	28.46	26950	27050	26400	34900	18800	26850	26784.35	13.81	0	-3849	27716	27282	26516	26082	25316	27500	26300	188	8050	500	19860	50	1	34936682	9363	-30.84	0.54	12	0.05	-869.00	49255.00	30000	20230206	-10.67	20200	20221013	32.67	30000	-10.67	20230206	22800	17.54	20230707	30000	-10.67	20230206	20200	32.67	20221013	0.89	N	181710	500	187 억		4823140	N	N	431	N	00	N
64	20230822	100834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26700	-150	5	-0.56	229744700	8620	14.99	26950	26950	26400	34900	18800	26850	26652.52	13.81	0	-1482	27716	27282	26516	26082	25316	27500	26300	188	8050	500	19860	50	1	34936682	9328	-30.72	0.54	12	0.02	-869.00	49255.00	30000	20230206	-11.00	20200	20221013	32.18	30000	-11.00	20230206	22800	17.11	20230707	30000	-11.00	20230206	20200	32.18	20221013	0.89	N	181710	500	187 억		4823140	N	N	431	N	00	N
65	20230822	090836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26700	-150	5	-0.56	43190950	1613	2.80	26950	26950	26550	34900	18800	26850	26776.78	13.81	0	-790	27716	27282	26516	26082	25316	27500	26300	188	8050	500	19860	50	1	34936682	9328	-30.72	0.54	12	0.00	-869.00	49255.00	30000	20230206	-11.00	20200	20221013	32.18	30000	-11.00	20230206	22800	17.11	20230707	30000	-11.00	20230206	20200	32.18	20221013	0.89	N	181710	500	187 억		4823140	N	N	431	N	00	N
66	20230821	160833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26850	950	2	3.67	1528428500	57480	123.65	25900	26950	25750	33650	18150	25900	26590.42	13.83	0	-2734	27133	26516	25583	24966	24033	26825	25275	188	7750	500	19160	50	1	34936682	9380	-30.90	0.55	12	0.16	-869.00	49255.00	30000	20230206	-10.50	20200	20221013	32.92	30000	-10.50	20230206	22800	17.76	20230707	30000	-10.50	20230206	20200	32.92	20221013	0.90	N	181710	500	187 억		4831442	N	N	431	N	00	N
67	20230821	150839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26850	950	2	3.67	1365545950	51416	110.61	25900	26950	25750	33650	18150	25900	26558.77	13.83	0	-4365	27133	26516	25583	24966	24033	26825	25275	188	7750	500	19160	50	1	34936682	9380	-30.90	0.55	12	0.15	-869.00	49255.00	30000	20230206	-10.50	20200	20221013	32.92	30000	-10.50	20230206	22800	17.76	20230707	30000	-10.50	20230206	20200	32.92	20221013	0.90	N	181710	500	187 억		4831442	N	N	108	N	00	N
68	20230821	140835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26650	750	2	2.90	741392500	28143	60.54	25900	26950	25750	33650	18150	25900	26343.76	13.83	0	-4118	27133	26516	25583	24966	24033	26825	25275	188	7750	500	19160	50	1	34936682	9311	-30.67	0.54	12	0.08	-869.00	49255.00	30000	20230206	-11.17	20200	20221013	31.93	30000	-11.17	20230206	22800	16.89	20230707	30000	-11.17	20230206	20200	31.93	20221013	0.90	N	181710	500	187 억		4831442	N	N	108	N	00	N
69	20230821	130845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26250	350	2	1.35	508083350	19312	41.54	25900	26950	25750	33650	18150	25900	26309.20	13.83	0	-4584	27133	26516	25583	24966	24033	26825	25275	188	7750	500	19160	50	1	34936682	9171	-30.21	0.53	12	0.06	-869.00	49255.00	30000	20230206	-12.50	20200	20221013	29.95	30000	-12.50	20230206	22800	15.13	20230707	30000	-12.50	20230206	20200	29.95	20221013	0.90	N	181710	500	187 억		4831442	N	N	108	N	00	N
70	20230821	120841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26250	350	2	1.35	441779100	16786	36.11	25900	26950	25750	33650	18150	25900	26318.31	13.83	0	-3870	27133	26516	25583	24966	24033	26825	25275	188	7750	500	19160	50	1	34936682	9171	-30.21	0.53	12	0.05	-869.00	49255.00	30000	20230206	-12.50	20200	20221013	29.95	30000	-12.50	20230206	22800	15.13	20230707	30000	-12.50	20230206	20200	29.95	20221013	0.90	N	181710	500	187 억		4831442	N	N	108	N	00	N
71	20230821	110835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26250	350	2	1.35	352149850	13370	28.76	25900	26950	25750	33650	18150	25900	26338.81	13.83	0	-2747	27133	26516	25583	24966	24033	26825	25275	188	7750	500	19160	50	1	34936682	9171	-30.21	0.53	12	0.04	-869.00	49255.00	30000	20230206	-12.50	20200	20221013	29.95	30000	-12.50	20230206	22800	15.13	20230707	30000	-12.50	20230206	20200	29.95	20221013	0.90	N	181710	500	187 억		4831442	N	N	108	N	00	N
72	20230821	100834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26150	250	2	0.97	254021550	9620	20.69	25900	26950	25750	33650	18150	25900	26405.57	13.83	0	-1647	27133	26516	25583	24966	24033	26825	25275	188	7750	500	19160	50	1	34936682	9136	-30.09	0.53	12	0.03	-869.00	49255.00	30000	20230206	-12.83	20200	20221013	29.46	30000	-12.83	20230206	22800	14.69	20230707	30000	-12.83	20230206	20200	29.46	20221013	0.90	N	181710	500	187 억		4831442	N	N	108	N	00	N
73	20230821	090841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25850	-50	5	-0.19	8626750	333	0.72	25900	26150	25750	33650	18150	25900	25906.16	13.83	0	-109	27133	26516	25583	24966	24033	26825	25275	188	7750	500	19160	50	1	34936682	9031	-29.75	0.52	12	0.00	-869.00	49255.00	30000	20230206	-13.83	20200	20221013	27.97	30000	-13.83	20230206	22800	13.38	20230707	30000	-13.83	20230206	20200	27.97	20221013	0.90	N	181710	500	187 억		4831442	N	N	108	N	00	N
74	20230818	160835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	850	2	3.39	1193790600	46248	103.67	24800	26200	24650	32550	17550	25050	25812.46	13.84	0	-4751	25816	25432	25016	24632	24216	25225	24425	188	7500	500	18530	50	1	34936682	9049	-29.80	0.53	12	0.13	-869.00	49255.00	30000	20230206	-13.67	20200	20221013	28.22	30000	-13.67	20230206	22800	13.60	20230707	30000	-13.67	20230206	20200	28.22	20221013	0.89	N	181710	500	187 억		4835483	N	N	108	N	00	N
75	20230818	150826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25850	800	2	3.19	1157305050	44834	100.50	24800	26200	24650	32550	17550	25050	25813.11	13.84	0	-4646	25816	25432	25016	24632	24216	25225	24425	188	7500	500	18530	50	1	34936682	9031	-29.75	0.52	12	0.13	-869.00	49255.00	30000	20230206	-13.83	20200	20221013	27.97	30000	-13.83	20230206	22800	13.38	20230707	30000	-13.83	20230206	20200	27.97	20221013	0.89	N	181710	500	187 억		4835483	N	N	48	N	00	N
76	20230818	140833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	950	2	3.79	1033080350	40038	89.75	24800	26200	24650	32550	17550	25050	25802.50	13.84	0	-2139	25816	25432	25016	24632	24216	25225	24425	188	7500	500	18530	50	1	34936682	9084	-29.92	0.53	12	0.11	-869.00	49255.00	30000	20230206	-13.33	20200	20221013	28.71	30000	-13.33	20230206	22800	14.04	20230707	30000	-13.33	20230206	20200	28.71	20221013	0.89	N	181710	500	187 억		4835483	N	N	48	N	00	N
77	20230818	130826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26200	1150	2	4.59	846640300	32875	73.69	24800	26200	24650	32550	17550	25050	25753.32	13.84	0	-983	25816	25432	25016	24632	24216	25225	24425	188	7500	500	18530	50	1	34936682	9153	-30.15	0.53	12	0.09	-869.00	49255.00	30000	20230206	-12.67	20200	20221013	29.70	30000	-12.67	20230206	22800	14.91	20230707	30000	-12.67	20230206	20200	29.70	20221013	0.89	N	181710	500	187 억		4835483	N	N	48	N	00	N
78	20230818	120839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26200	1150	2	4.59	682948050	26614	59.66	24800	26200	24650	32550	17550	25050	25661.23	13.84	0	1820	25816	25432	25016	24632	24216	25225	24425	188	7500	500	18530	50	1	34936682	9153	-30.15	0.53	12	0.08	-869.00	49255.00	30000	20230206	-12.67	20200	20221013	29.70	30000	-12.67	20230206	22800	14.91	20230707	30000	-12.67	20230206	20200	29.70	20221013	0.89	N	181710	500	187 억		4835483	N	N	48	N	00	N
79	20230818	110829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25850	800	2	3.19	457545150	17955	40.25	24800	25900	24650	32550	17550	25050	25482.88	13.84	0	2888	25816	25432	25016	24632	24216	25225	24425	188	7500	500	18530	50	1	34936682	9031	-29.75	0.52	12	0.05	-869.00	49255.00	30000	20230206	-13.83	20200	20221013	27.97	30000	-13.83	20230206	22800	13.38	20230707	30000	-13.83	20230206	20200	27.97	20221013	0.89	N	181710	500	187 억		4835483	N	N	48	N	00	N
80	20230818	100834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	550	2	2.20	254120850	10051	22.53	24800	25600	24650	32550	17550	25050	25283.14	13.84	0	1193	25816	25432	25016	24632	24216	25225	24425	188	7500	500	18530	50	1	34936682	8944	-29.46	0.52	12	0.03	-869.00	49255.00	30000	20230206	-14.67	20200	20221013	26.73	30000	-14.67	20230206	22800	12.28	20230707	30000	-14.67	20230206	20200	26.73	20221013	0.89	N	181710	500	187 억		4835483	N	N	48	N	00	N
81	20230818	090838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25000	-50	5	-0.20	43014700	1733	3.88	24800	25000	24650	32550	17550	25050	24820.95	13.84	0	40	25816	25432	25016	24632	24216	25225	24425	188	7500	500	18530	50	1	34936682	8734	-28.77	0.51	12	0.00	-869.00	49255.00	30000	20230206	-16.67	20200	20221013	23.76	30000	-16.67	20230206	22800	9.65	20230707	30000	-16.67	20230206	20200	23.76	20221013	0.89	N	181710	500	187 억		4835483	N	N	48	N	00	N
82	20230817	160834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25050	-250	5	-0.99	1104181400	44371	122.63	25300	25400	24600	32850	17750	25300	24883.76	13.82	0	1036	26700	26000	25650	24950	24600	25825	24775	188	7550	500	18720	50	1	34936682	8752	-28.83	0.51	12	0.13	-869.00	49255.00	30000	20230206	-16.50	20200	20221013	24.01	30000	-16.50	20230206	22800	9.87	20230707	30000	-16.50	20230206	20200	24.01	20221013	0.91	N	181710	500	187 억		4829146	N	N	48	N	00	N
83	20230817	150840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24950	-350	5	-1.38	993370200	39941	110.38	25300	25400	24600	32850	17750	25300	24869.93	13.82	0	1717	26700	26000	25650	24950	24600	25825	24775	188	7550	500	18720	50	1	34936682	8717	-28.71	0.51	12	0.11	-869.00	49255.00	30000	20230206	-16.83	20200	20221013	23.51	30000	-16.83	20230206	22800	9.43	20230707	30000	-16.83	20230206	20200	23.51	20221013	0.91	N	181710	500	187 억		4829146	N	N	39	N	00	N
84	20230817	140832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24950	-350	5	-1.38	849935200	34185	94.48	25300	25400	24600	32850	17750	25300	24861.61	13.82	0	2914	26700	26000	25650	24950	24600	25825	24775	188	7550	500	18720	50	1	34936682	8717	-28.71	0.51	12	0.10	-869.00	49255.00	30000	20230206	-16.83	20200	20221013	23.51	30000	-16.83	20230206	22800	9.43	20230707	30000	-16.83	20230206	20200	23.51	20221013	0.91	N	181710	500	187 억		4829146	N	N	39	N	00	N
85	20230817	130829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24900	-400	5	-1.58	795748300	32009	88.46	25300	25400	24600	32850	17750	25300	24858.85	13.82	0	3253	26700	26000	25650	24950	24600	25825	24775	188	7550	500	18720	50	1	34936682	8699	-28.65	0.51	12	0.09	-869.00	49255.00	30000	20230206	-17.00	20200	20221013	23.27	30000	-17.00	20230206	22800	9.21	20230707	30000	-17.00	20230206	20200	23.27	20221013	0.91	N	181710	500	187 억		4829146	N	N	39	N	00	N
86	20230817	120833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25000	-300	5	-1.19	644067450	25910	71.61	25300	25400	24600	32850	17750	25300	24856.26	13.82	0	2159	26700	26000	25650	24950	24600	25825	24775	188	7550	500	18720	50	1	34936682	8734	-28.77	0.51	12	0.07	-869.00	49255.00	30000	20230206	-16.67	20200	20221013	23.76	30000	-16.67	20230206	22800	9.65	20230707	30000	-16.67	20230206	20200	23.76	20221013	0.91	N	181710	500	187 억		4829146	N	N	39	N	00	N
87	20230817	110832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25000	-300	5	-1.19	591162650	23797	65.77	25300	25400	24600	32850	17750	25300	24840.08	13.82	0	2799	26700	26000	25650	24950	24600	25825	24775	188	7550	500	18720	50	1	34936682	8734	-28.77	0.51	12	0.07	-869.00	49255.00	30000	20230206	-16.67	20200	20221013	23.76	30000	-16.67	20230206	22800	9.65	20230707	30000	-16.67	20230206	20200	23.76	20221013	0.91	N	181710	500	187 억		4829146	N	N	39	N	00	N
88	20230817	100827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24850	-450	5	-1.78	408960450	16454	45.47	25300	25400	24600	32850	17750	25300	24852.22	13.82	0	304	26700	26000	25650	24950	24600	25825	24775	188	7550	500	18720	50	1	34936682	8682	-28.60	0.50	12	0.05	-869.00	49255.00	30000	20230206	-17.17	20200	20221013	23.02	30000	-17.17	20230206	22800	8.99	20230707	30000	-17.17	20230206	20200	23.02	20221013	0.91	N	181710	500	187 억		4829146	N	N	39	N	00	N
89	20230817	090827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	-200	5	-0.79	67809250	2691	7.44	25300	25400	25000	32850	17750	25300	25194.86	13.82	0	-1782	26700	26000	25650	24950	24600	25825	24775	188	7550	500	18720	50	1	34936682	8769	-28.88	0.51	12	0.01	-869.00	49255.00	30000	20230206	-16.33	20200	20221013	24.26	30000	-16.33	20230206	22800	10.09	20230707	30000	-16.33	20230206	20200	24.26	20221013	0.91	N	181710	500	187 억		4829146	N	N	39	N	00	N
90	20230816	160832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	-1200	5	-4.53	926762150	36071	62.61	26350	26350	25300	34450	18550	26500	25692.76	13.86	0	-15121	27166	26832	26316	25982	25466	27000	26150	188	7950	500	19610	50	1	34936682	8839	-29.11	0.51	12	0.10	-869.00	49255.00	30000	20220812	-15.67	20200	20221013	25.25	30000	-15.67	20230206	22800	10.96	20230707	30000	-15.67	20230206	20200	25.25	20221013	0.96	N	181710	500	187 억		4843585	N	N	39	N	00	N
91	20230816	150833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25400	-1100	5	-4.15	845940250	32883	57.08	26350	26350	25400	34450	18550	26500	25725.76	13.86	0	-14144	27166	26832	26316	25982	25466	27000	26150	188	7950	500	19610	50	1	34936682	8874	-29.23	0.52	12	0.09	-869.00	49255.00	30000	20220812	-15.33	20200	20221013	25.74	30000	-15.33	20230206	22800	11.40	20230707	30000	-15.33	20230206	20200	25.74	20221013	0.96	N	181710	500	187 억		4843585	N	N	4	N	00	N
92	20230816	140832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25650	-850	5	-3.21	697384150	27064	46.98	26350	26350	25500	34450	18550	26500	25767.96	13.86	0	-11551	27166	26832	26316	25982	25466	27000	26150	188	7950	500	19610	50	1	34936682	8961	-29.52	0.52	12	0.08	-869.00	49255.00	30000	20220812	-14.50	20200	20221013	26.98	30000	-14.50	20230206	22800	12.50	20230707	30000	-14.50	20230206	20200	26.98	20221013	0.96	N	181710	500	187 억		4843585	N	N	4	N	00	N
93	20230816	130829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	-750	5	-2.83	588495600	22822	39.61	26350	26350	25500	34450	18550	26500	25786.33	13.86	0	-9921	27166	26832	26316	25982	25466	27000	26150	188	7950	500	19610	50	1	34936682	8996	-29.63	0.52	12	0.07	-869.00	49255.00	30000	20220812	-14.17	20200	20221013	27.48	30000	-14.17	20230206	22800	12.94	20230707	30000	-14.17	20230206	20200	27.48	20221013	0.96	N	181710	500	187 억		4843585	N	N	4	N	00	N
94	20230816	120841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25700	-800	5	-3.02	541304300	20991	36.44	26350	26350	25500	34450	18550	26500	25787.45	13.86	0	-9225	27166	26832	26316	25982	25466	27000	26150	188	7950	500	19610	50	1	34936682	8979	-29.57	0.52	12	0.06	-869.00	49255.00	30000	20220812	-14.33	20200	20221013	27.23	30000	-14.33	20230206	22800	12.72	20230707	30000	-14.33	20230206	20200	27.23	20221013	0.96	N	181710	500	187 억		4843585	N	N	4	N	00	N
95	20230816	110837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25800	-700	5	-2.64	449703300	17429	30.25	26350	26350	25500	34450	18550	26500	25802.01	13.86	0	-7722	27166	26832	26316	25982	25466	27000	26150	188	7950	500	19610	50	1	34936682	9014	-29.69	0.52	12	0.05	-869.00	49255.00	30000	20220812	-14.00	20200	20221013	27.72	30000	-14.00	20230206	22800	13.16	20230707	30000	-14.00	20230206	20200	27.72	20221013	0.96	N	181710	500	187 억		4843585	N	N	4	N	00	N
96	20230816	100834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25850	-650	5	-2.45	365065250	14146	24.55	26350	26350	25500	34450	18550	26500	25806.96	13.86	0	-7514	27166	26832	26316	25982	25466	27000	26150	188	7950	500	19610	50	1	34936682	9031	-29.75	0.52	12	0.04	-869.00	49255.00	30000	20220812	-13.83	20200	20221013	27.97	30000	-13.83	20230206	22800	13.38	20230707	30000	-13.83	20230206	20200	27.97	20221013	0.96	N	181710	500	187 억		4843585	N	N	4	N	00	N
97	20230816	090830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25950	-550	5	-2.08	94637000	3645	6.33	26350	26350	25850	34450	18550	26500	25963.51	13.86	0	-1742	27166	26832	26316	25982	25466	27000	26150	188	7950	500	19610	50	1	34936682	9066	-29.86	0.53	12	0.01	-869.00	49255.00	30000	20220812	-13.50	20200	20221013	28.47	30000	-13.50	20230206	22800	13.82	20230707	30000	-13.50	20230206	20200	28.47	20221013	0.96	N	181710	500	187 억		4843585	N	N	4	N	00	N
98	20230814	160822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26500	500	2	1.92	1495600900	56851	68.07	26100	26650	25800	33800	18200	26000	26307.17	13.80	0	13792	27300	26650	26300	25650	25300	26475	25475	188	7800	500	19240	50	1	34936682	9258	-30.49	0.54	12	0.16	-869.00	49255.00	30000	20220812	-11.67	20200	20221013	31.19	30000	-11.67	20230206	22800	16.23	20230707	30000	-11.67	20230206	20200	31.19	20221013	0.94	N	181710	500	187 억		4822897	N	N	4	N	00	N
99	20230814	150820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26200	200	2	0.77	1419877500	53986	64.64	26100	26650	25800	33800	18200	26000	26300.85	13.80	0	12750	27300	26650	26300	25650	25300	26475	25475	188	7800	500	19240	50	1	34936682	9153	-30.15	0.53	12	0.15	-869.00	49255.00	30000	20220812	-12.67	20200	20221013	29.70	30000	-12.67	20230206	22800	14.91	20230707	30000	-12.67	20230206	20200	29.70	20221013	0.94	N	181710	500	187 억		4822897	N	N	57	N	00	N
100	20230814	140821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26400	400	2	1.54	1281214600	48716	58.33	26100	26650	25800	33800	18200	26000	26299.67	13.80	0	13293	27300	26650	26300	25650	25300	26475	25475	188	7800	500	19240	50	1	34936682	9223	-30.38	0.54	12	0.14	-869.00	49255.00	30000	20220812	-12.00	20200	20221013	30.69	30000	-12.00	20230206	22800	15.79	20230707	30000	-12.00	20230206	20200	30.69	20221013	0.94	N	181710	500	187 억		4822897	N	N	57	N	00	N
101	20230814	130813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	450	2	1.73	1147353250	43652	52.26	26100	26650	25800	33800	18200	26000	26284.09	13.80	0	13668	27300	26650	26300	25650	25300	26475	25475	188	7800	500	19240	50	1	34936682	9241	-30.44	0.54	12	0.12	-869.00	49255.00	30000	20220812	-11.83	20200	20221013	30.94	30000	-11.83	20230206	22800	16.01	20230707	30000	-11.83	20230206	20200	30.94	20221013	0.94	N	181710	500	187 억		4822897	N	N	57	N	00	N
102	20230814	120819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26500	500	2	1.92	925328650	35286	42.25	26100	26550	25800	33800	18200	26000	26223.68	13.80	0	11062	27300	26650	26300	25650	25300	26475	25475	188	7800	500	19240	50	1	34936682	9258	-30.49	0.54	12	0.10	-869.00	49255.00	30000	20220812	-11.67	20200	20221013	31.19	30000	-11.67	20230206	22800	16.23	20230707	30000	-11.67	20230206	20200	31.19	20221013	0.94	N	181710	500	187 억		4822897	N	N	57	N	00	N
103	20230814	110814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26300	300	2	1.15	777142550	29688	35.54	26100	26550	25800	33800	18200	26000	26176.99	13.80	0	10700	27300	26650	26300	25650	25300	26475	25475	188	7800	500	19240	50	1	34936682	9188	-30.26	0.53	12	0.08	-869.00	49255.00	30000	20220812	-12.33	20200	20221013	30.20	30000	-12.33	20230206	22800	15.35	20230707	30000	-12.33	20230206	20200	30.20	20221013	0.94	N	181710	500	187 억		4822897	N	N	57	N	00	N
104	20230814	100816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26500	500	2	1.92	636038700	24349	29.15	26100	26550	25800	33800	18200	26000	26121.76	13.80	0	10356	27300	26650	26300	25650	25300	26475	25475	188	7800	500	19240	50	1	34936682	9258	-30.49	0.54	12	0.07	-869.00	49255.00	30000	20220812	-11.67	20200	20221013	31.19	30000	-11.67	20230206	22800	16.23	20230707	30000	-11.67	20230206	20200	31.19	20221013	0.94	N	181710	500	187 억		4822897	N	N	57	N	00	N
105	20230814	090814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	-100	5	-0.38	158163450	6091	7.29	26100	26100	25800	33800	18200	26000	25966.75	13.80	0	862	27300	26650	26300	25650	25300	26475	25475	188	7800	500	19240	50	1	34936682	9049	-29.80	0.53	12	0.02	-869.00	49255.00	30000	20220812	-13.67	20200	20221013	28.22	30000	-13.67	20230206	22800	13.60	20230707	30000	-13.67	20230206	20200	28.22	20221013	0.94	N	181710	500	187 억		4822897	N	N	57	N	00	N
106	20230811	160815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	-450	5	-1.70	2199279350	83239	87.47	26700	26950	25950	34350	18550	26450	26421.64	13.82	0	20465	27750	27100	26750	26100	25750	26925	25925	188	7900	500	19570	50	1	34936682	9084	-29.92	0.53	12	0.24	-869.00	49255.00	30000	20220812	-13.33	20200	20221013	28.71	30000	-13.33	20230206	22800	14.04	20230707	30000	-13.33	20220812	20200	28.71	20221013	0.92	N	181710	500	187 억		4829261	N	N	57	N	00	N
107	20230811	150811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26150	-300	5	-1.13	2060337050	77904	81.86	26700	26950	25950	34350	18550	26450	26447.13	13.82	0	19790	27750	27100	26750	26100	25750	26925	25925	188	7900	500	19570	50	1	34936682	9136	-30.09	0.53	12	0.22	-869.00	49255.00	30000	20220812	-12.83	20200	20221013	29.46	30000	-12.83	20230206	22800	14.69	20230707	30000	-12.83	20220812	20200	29.46	20221013	0.92	N	181710	500	187 억		4829261	N	N	0	N	00	N
108	20230811	140809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26200	-250	5	-0.95	1851559050	69954	73.51	26700	26950	25950	34350	18550	26450	26468.24	13.82	0	18619	27750	27100	26750	26100	25750	26925	25925	188	7900	500	19570	50	1	34936682	9153	-30.15	0.53	12	0.20	-869.00	49255.00	30000	20220812	-12.67	20200	20221013	29.70	30000	-12.67	20230206	22800	14.91	20230707	30000	-12.67	20220812	20200	29.70	20221013	0.92	N	181710	500	187 억		4829261	N	N	0	N	00	N
109	20230811	130808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	0	3	0.00	1488791350	56153	59.01	26700	26950	26200	34350	18550	26450	26513.12	13.82	0	17593	27750	27100	26750	26100	25750	26925	25925	188	7900	500	19570	50	1	34936682	9241	-30.44	0.54	12	0.16	-869.00	49255.00	30000	20220812	-11.83	20200	20221013	30.94	30000	-11.83	20230206	22800	16.01	20230707	30000	-11.83	20220812	20200	30.94	20221013	0.92	N	181710	500	187 억		4829261	N	N	0	N	00	N
110	20230811	120801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26350	-100	5	-0.38	1323193750	49883	52.42	26700	26950	26250	34350	18550	26450	26525.95	13.82	0	16305	27750	27100	26750	26100	25750	26925	25925	188	7900	500	19570	50	1	34936682	9206	-30.32	0.53	12	0.14	-869.00	49255.00	30000	20220812	-12.17	20200	20221013	30.45	30000	-12.17	20230206	22800	15.57	20230707	30000	-12.17	20220812	20200	30.45	20221013	0.92	N	181710	500	187 억		4829261	N	N	0	N	00	N
111	20230811	110801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26350	-100	5	-0.38	989320700	37219	39.11	26700	26950	26350	34350	18550	26450	26581.07	13.82	0	12885	27750	27100	26750	26100	25750	26925	25925	188	7900	500	19570	50	1	34936682	9206	-30.32	0.53	12	0.11	-869.00	49255.00	30000	20220812	-12.17	20200	20221013	30.45	30000	-12.17	20230206	22800	15.57	20230707	30000	-12.17	20220812	20200	30.45	20221013	0.92	N	181710	500	187 억		4829261	N	N	0	N	00	N
112	20230811	100759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26900	450	2	1.70	641859350	24107	25.33	26700	26950	26350	34350	18550	26450	26625.45	13.82	0	9383	27750	27100	26750	26100	25750	26925	25925	188	7900	500	19570	50	1	34936682	9398	-30.96	0.55	12	0.07	-869.00	49255.00	30000	20220812	-10.33	20200	20221013	33.17	30000	-10.33	20230206	22800	17.98	20230707	30000	-10.33	20220812	20200	33.17	20221013	0.92	N	181710	500	187 억		4829261	N	N	0	N	00	N
113	20230811	090808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26700	250	2	0.95	255267200	9601	10.09	26700	26950	26450	34350	18550	26450	26587.59	13.82	0	2908	27750	27100	26750	26100	25750	26925	25925	188	7900	500	19570	50	1	34936682	9328	-30.72	0.54	12	0.03	-869.00	49255.00	30000	20220812	-11.00	20200	20221013	32.18	30000	-11.00	20230206	22800	17.11	20230707	30000	-11.00	20220812	20200	32.18	20221013	0.92	N	181710	500	187 억		4829261	N	N	0	N	00	N
114	20230810	160758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	400	2	1.54	2540984450	95043	161.70	26800	27400	26400	33850	18250	26050	26735.98	13.81	0	417	27050	26550	26200	25700	25350	26375	25525	188	7800	500	19270	50	1	34936682	9241	-30.44	0.54	12	0.27	-869.00	49255.00	30200	20220809	-12.42	20200	20221013	30.94	30000	-11.83	20230206	22800	16.01	20230707	30000	-11.83	20220812	20200	30.94	20221013	0.92	N	181710	500	187 억		4825472	N	N	317	N	00	N
115	20230810	150757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26600	550	2	2.11	2376625400	88839	151.14	26800	27400	26400	33850	18250	26050	26752.84	13.81	0	59	27050	26550	26200	25700	25350	26375	25525	188	7800	500	19270	50	1	34936682	9293	-30.61	0.54	12	0.25	-869.00	49255.00	30200	20220809	-11.92	20200	20221013	31.68	30000	-11.33	20230206	22800	16.67	20230707	30000	-11.33	20220812	20200	31.68	20221013	0.92	N	181710	500	187 억		4825472	N	N	317	N	00	N
116	20230810	140757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26600	550	2	2.11	1845556700	68900	117.22	26800	27400	26400	33850	18250	26050	26787.09	13.81	0	-952	27050	26550	26200	25700	25350	26375	25525	188	7800	500	19270	50	1	34936682	9293	-30.61	0.54	12	0.20	-869.00	49255.00	30200	20220809	-11.92	20200	20221013	31.68	30000	-11.33	20230206	22800	16.67	20230707	30000	-11.33	20220812	20200	31.68	20221013	0.92	N	181710	500	187 억		4825472	N	N	317	N	00	N
117	20230810	130751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26500	450	2	1.73	1641115000	61185	104.10	26800	27400	26450	33850	18250	26050	26823.44	13.81	0	-1390	27050	26550	26200	25700	25350	26375	25525	188	7800	500	19270	50	1	34936682	9258	-30.49	0.54	12	0.18	-869.00	49255.00	30200	20220809	-12.25	20200	20221013	31.19	30000	-11.67	20230206	22800	16.23	20230707	30000	-11.67	20220812	20200	31.19	20221013	0.92	N	181710	500	187 억		4825472	N	N	317	N	00	N
118	20230810	120804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26600	550	2	2.11	1468135350	54663	93.00	26800	27400	26450	33850	18250	26050	26859.42	13.81	0	-291	27050	26550	26200	25700	25350	26375	25525	188	7800	500	19270	50	1	34936682	9293	-30.61	0.54	12	0.16	-869.00	49255.00	30200	20220809	-11.92	20200	20221013	31.68	30000	-11.33	20230206	22800	16.67	20230707	30000	-11.33	20220812	20200	31.68	20221013	0.92	N	181710	500	187 억		4825472	N	N	317	N	00	N
119	20230810	110805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26700	650	2	2.50	1304894400	48554	82.61	26800	27400	26450	33850	18250	26050	26876.82	13.81	0	476	27050	26550	26200	25700	25350	26375	25525	188	7800	500	19270	50	1	34936682	9328	-30.72	0.54	12	0.14	-869.00	49255.00	30200	20220809	-11.59	20200	20221013	32.18	30000	-11.00	20230206	22800	17.11	20230707	30000	-11.00	20220812	20200	32.18	20221013	0.92	N	181710	500	187 억		4825472	N	N	317	N	00	N
120	20230810	100800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26550	500	2	1.92	1074909800	39962	67.99	26800	27400	26450	33850	18250	26050	26900.43	13.81	0	155	27050	26550	26200	25700	25350	26375	25525	188	7800	500	19270	50	1	34936682	9276	-30.55	0.54	12	0.11	-869.00	49255.00	30200	20220809	-12.09	20200	20221013	31.44	30000	-11.50	20230206	22800	16.45	20230707	30000	-11.50	20220812	20200	31.44	20221013	0.92	N	181710	500	187 억		4825472	N	N	317	N	00	N
121	20230810	090809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26850	800	2	3.07	660790400	24417	41.54	26800	27400	26650	33850	18250	26050	27066.88	13.81	0	-753	27050	26550	26200	25700	25350	26375	25525	188	7800	500	19270	50	1	34936682	9380	-30.90	0.55	12	0.07	-869.00	49255.00	30200	20220809	-11.09	20200	20221013	32.92	30000	-10.50	20230206	22800	17.76	20230707	30000	-10.50	20220812	20200	32.92	20221013	0.92	N	181710	500	187 억		4825472	N	N	317	N	00	N
122	20230809	160758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26050	-450	5	-1.70	1531231750	58761	121.95	26550	26700	25850	34450	18550	26500	26058.66	13.85	0	-12260	27333	26916	26583	26166	25833	26750	26000	188	7950	500	19610	50	1	34936682	9101	-29.98	0.53	12	0.17	-869.00	49255.00	30200	20220809	-13.74	20200	20221013	28.96	30000	-13.17	20230206	22800	14.25	20230707	30200	-13.74	20220809	20200	28.96	20221013	0.92	N	181710	500	187 억		4837637	N	N	317	N	00	N
123	20230809	150748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26050	-450	5	-1.70	1371724650	52638	109.25	26550	26700	25850	34450	18550	26500	26059.59	13.85	0	-10999	27333	26916	26583	26166	25833	26750	26000	188	7950	500	19610	50	1	34936682	9101	-29.98	0.53	12	0.15	-869.00	49255.00	30200	20220809	-13.74	20200	20221013	28.96	30000	-13.17	20230206	22800	14.25	20230707	30200	-13.74	20220809	20200	28.96	20221013	0.92	N	181710	500	187 억		4837637	N	N	2	N	00	N
124	20230809	140747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26100	-400	5	-1.51	1078628950	41359	85.84	26550	26700	25850	34450	18550	26500	26079.67	13.85	0	-8954	27333	26916	26583	26166	25833	26750	26000	188	7950	500	19610	50	1	34936682	9118	-30.03	0.53	12	0.12	-869.00	49255.00	30200	20220809	-13.58	20200	20221013	29.21	30000	-13.00	20230206	22800	14.47	20230707	30200	-13.58	20220809	20200	29.21	20221013	0.92	N	181710	500	187 억		4837637	N	N	2	N	00	N
125	20230809	130806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	-500	5	-1.89	916654650	35136	72.92	26550	26700	25850	34450	18550	26500	26088.76	13.85	0	-8495	27333	26916	26583	26166	25833	26750	26000	188	7950	500	19610	50	1	34936682	9084	-29.92	0.53	12	0.10	-869.00	49255.00	30200	20220809	-13.91	20200	20221013	28.71	30000	-13.33	20230206	22800	14.04	20230707	30200	-13.91	20220809	20200	28.71	20221013	0.92	N	181710	500	187 억		4837637	N	N	2	N	00	N
126	20230809	120802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	-500	5	-1.89	760647300	29146	60.49	26550	26700	25850	34450	18550	26500	26097.83	13.85	0	-10029	27333	26916	26583	26166	25833	26750	26000	188	7950	500	19610	50	1	34936682	9084	-29.92	0.53	12	0.08	-869.00	49255.00	30200	20220809	-13.91	20200	20221013	28.71	30000	-13.33	20230206	22800	14.04	20230707	30200	-13.91	20220809	20200	28.71	20221013	0.92	N	181710	500	187 억		4837637	N	N	2	N	00	N
127	20230809	110758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	-600	5	-2.26	508634750	19444	40.35	26550	26700	25850	34450	18550	26500	26158.96	13.85	0	-10768	27333	26916	26583	26166	25833	26750	26000	188	7950	500	19610	50	1	34936682	9049	-29.80	0.53	12	0.06	-869.00	49255.00	30200	20220809	-14.24	20200	20221013	28.22	30000	-13.67	20230206	22800	13.60	20230707	30200	-14.24	20220809	20200	28.22	20221013	0.92	N	181710	500	187 억		4837637	N	N	2	N	00	N
128	20230809	100746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26400	-100	5	-0.38	83920100	3171	6.58	26550	26700	26350	34450	18550	26500	26464.87	13.85	0	-1952	27333	26916	26583	26166	25833	26750	26000	188	7950	500	19610	50	1	34936682	9223	-30.38	0.54	12	0.01	-869.00	49255.00	30200	20220809	-12.58	20200	20221013	30.69	30000	-12.00	20230206	22800	15.79	20230707	30200	-12.58	20220809	20200	30.69	20221013	0.92	N	181710	500	187 억		4837637	N	N	2	N	00	N
129	20230809	090750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26500	0	3	0.00	8245500	311	0.65	26550	26600	26350	34450	18550	26500	26512.86	13.85	0	-153	27333	26916	26583	26166	25833	26750	26000	188	7950	500	19610	50	1	34936682	9258	-30.49	0.54	12	0.00	-869.00	49255.00	30200	20220809	-12.25	20200	20221013	31.19	30000	-11.67	20230206	22800	16.23	20230707	30200	-12.25	20220809	20200	31.19	20221013	0.92	N	181710	500	187 억		4837637	N	N	2	N	00	N
130	20230808	160805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26500	-250	5	-0.93	1271717900	48060	63.54	26900	27000	26250	34750	18750	26750	26460.84	13.85	0	-7753	27716	27232	26466	25982	25216	27475	26225	188	8000	500	19790	50	1	34936682	9258	-30.49	0.54	12	0.14	-869.00	49255.00	30200	20220809	-12.25	20200	20221013	31.19	30000	-11.67	20230206	22800	16.23	20230707	30200	-12.25	20220809	20200	31.19	20221013	0.91	N	181710	500	187 억		4839464	N	N	2	N	00	N
131	20230808	150756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26300	-450	5	-1.68	1204383200	45515	60.17	26900	27000	26250	34750	18750	26750	26461.24	13.85	0	-8182	27716	27232	26466	25982	25216	27475	26225	188	8000	500	19790	50	1	34936682	9188	-30.26	0.53	12	0.13	-869.00	49255.00	30200	20220809	-12.91	20200	20221013	30.20	30000	-12.33	20230206	22800	15.35	20230707	30200	-12.91	20220809	20200	30.20	20221013	0.91	N	181710	500	187 억		4839464	N	N	363	N	00	N
132	20230808	140753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26500	-250	5	-0.93	989942600	37373	49.41	26900	27000	26250	34750	18750	26750	26488.18	13.85	0	-3331	27716	27232	26466	25982	25216	27475	26225	188	8000	500	19790	50	1	34936682	9258	-30.49	0.54	12	0.11	-869.00	49255.00	30200	20220809	-12.25	20200	20221013	31.19	30000	-11.67	20230206	22800	16.23	20230707	30200	-12.25	20220809	20200	31.19	20221013	0.91	N	181710	500	187 억		4839464	N	N	363	N	00	N
133	20230808	130744	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26350	-400	5	-1.50	883228550	33333	44.07	26900	27000	26250	34750	18750	26750	26497.12	13.85	0	-2172	27716	27232	26466	25982	25216	27475	26225	188	8000	500	19790	50	1	34936682	9206	-30.32	0.53	12	0.10	-869.00	49255.00	30200	20220809	-12.75	20200	20221013	30.45	30000	-12.17	20230206	22800	15.57	20230707	30200	-12.75	20220809	20200	30.45	20221013	0.91	N	181710	500	187 억		4839464	N	N	363	N	00	N
134	20230808	120750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	-300	5	-1.12	776644850	29301	38.74	26900	27000	26250	34750	18750	26750	26505.75	13.85	0	-2097	27716	27232	26466	25982	25216	27475	26225	188	8000	500	19790	50	1	34936682	9241	-30.44	0.54	12	0.08	-869.00	49255.00	30200	20220809	-12.42	20200	20221013	30.94	30000	-11.83	20230206	22800	16.01	20230707	30200	-12.42	20220809	20200	30.94	20221013	0.91	N	181710	500	187 억		4839464	N	N	363	N	00	N
135	20230808	110740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26400	-350	5	-1.31	640744650	24146	31.92	26900	27000	26250	34750	18750	26750	26536.26	13.85	0	511	27716	27232	26466	25982	25216	27475	26225	188	8000	500	19790	50	1	34936682	9223	-30.38	0.54	12	0.07	-869.00	49255.00	30200	20220809	-12.58	20200	20221013	30.69	30000	-12.00	20230206	22800	15.79	20230707	30200	-12.58	20220809	20200	30.69	20221013	0.91	N	181710	500	187 억		4839464	N	N	363	N	00	N
136	20230808	100753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26550	-200	5	-0.75	526299050	19803	26.18	26900	27000	26250	34750	18750	26750	26576.73	13.85	0	2709	27716	27232	26466	25982	25216	27475	26225	188	8000	500	19790	50	1	34936682	9276	-30.55	0.54	12	0.06	-869.00	49255.00	30200	20220809	-12.09	20200	20221013	31.44	30000	-11.50	20230206	22800	16.45	20230707	30200	-12.09	20220809	20200	31.44	20221013	0.91	N	181710	500	187 억		4839464	N	N	363	N	00	N
137	20230808	090756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26650	-100	5	-0.37	76353350	2853	3.77	26900	26900	26550	34750	18750	26750	26762.48	13.85	0	-1810	27716	27232	26466	25982	25216	27475	26225	188	8000	500	19790	50	1	34936682	9311	-30.67	0.54	12	0.01	-869.00	49255.00	30200	20220809	-11.75	20200	20221013	31.93	30000	-11.17	20230206	22800	16.89	20230707	30200	-11.75	20220809	20200	31.93	20221013	0.91	N	181710	500	187 억		4839464	N	N	363	N	00	N
138	20230807	160749	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26750	750	2	2.88	2013518550	75620	374.58	26000	26950	25700	33800	18200	26000	26626.70	13.85	0	-596	26566	26282	25966	25682	25366	26425	25825	188	7800	500	19240	50	1	34936682	9346	-30.78	0.54	12	0.22	-869.00	49255.00	30200	20220809	-11.42	20200	20221013	32.43	30000	-10.83	20230206	22800	17.32	20230707	30200	-11.42	20220809	20200	32.43	20221013	0.88	N	181710	500	187 억		4839480	N	N	362	N	00	N
139	20230807	150749	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26800	800	2	3.08	1861659000	69938	346.43	26000	26950	25700	33800	18200	26000	26618.71	13.85	0	1037	26566	26282	25966	25682	25366	26425	25825	188	7800	500	19240	50	1	34936682	9363	-30.84	0.54	12	0.20	-869.00	49255.00	30200	20220809	-11.26	20200	20221013	32.67	30000	-10.67	20230206	22800	17.54	20230707	30200	-11.26	20220809	20200	32.67	20221013	0.88	N	181710	500	187 억		4839480	N	N	1	N	00	N
140	20230807	140752	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26750	750	2	2.88	1622840600	61037	302.34	26000	26900	25700	33800	18200	26000	26587.83	13.85	0	3238	26566	26282	25966	25682	25366	26425	25825	188	7800	500	19240	50	1	34936682	9346	-30.78	0.54	12	0.17	-869.00	49255.00	30200	20220809	-11.42	20200	20221013	32.43	30000	-10.83	20230206	22800	17.32	20230707	30200	-11.42	20220809	20200	32.43	20221013	0.88	N	181710	500	187 억		4839480	N	N	1	N	00	N
141	20230807	130744	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26700	700	2	2.69	1086501950	40861	202.40	26000	26900	25700	33800	18200	26000	26590.21	13.85	0	4837	26566	26282	25966	25682	25366	26425	25825	188	7800	500	19240	50	1	34936682	9328	-30.72	0.54	12	0.12	-869.00	49255.00	30200	20220809	-11.59	20200	20221013	32.18	30000	-11.00	20230206	22800	17.11	20230707	30200	-11.59	20220809	20200	32.18	20221013	0.88	N	181710	500	187 억		4839480	N	N	1	N	00	N
142	20230807	120743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26800	800	2	3.08	977622100	36795	182.26	26000	26900	25700	33800	18200	26000	26569.44	13.85	0	5851	26566	26282	25966	25682	25366	26425	25825	188	7800	500	19240	50	1	34936682	9363	-30.84	0.54	12	0.11	-869.00	49255.00	30200	20220809	-11.26	20200	20221013	32.67	30000	-10.67	20230206	22800	17.54	20230707	30200	-11.26	20220809	20200	32.67	20221013	0.88	N	181710	500	187 억		4839480	N	N	1	N	00	N
143	20230807	110737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26800	800	2	3.08	854505100	32193	159.47	26000	26900	25700	33800	18200	26000	26543.21	13.85	0	7153	26566	26282	25966	25682	25366	26425	25825	188	7800	500	19240	50	1	34936682	9363	-30.84	0.54	12	0.09	-869.00	49255.00	30200	20220809	-11.26	20200	20221013	32.67	30000	-10.67	20230206	22800	17.54	20230707	30200	-11.26	20220809	20200	32.67	20221013	0.88	N	181710	500	187 억		4839480	N	N	1	N	00	N
144	20230807	100747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26650	650	2	2.50	409177200	15558	77.07	26000	26700	25700	33800	18200	26000	26300.13	13.85	0	3868	26566	26282	25966	25682	25366	26425	25825	188	7800	500	19240	50	1	34936682	9311	-30.67	0.54	12	0.04	-869.00	49255.00	30200	20220809	-11.75	20200	20221013	31.93	30000	-11.17	20230206	22800	16.89	20230707	30200	-11.75	20220809	20200	31.93	20221013	0.88	N	181710	500	187 억		4839480	N	N	1	N	00	N
145	20230807	090744	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	0	3	0.00	29603600	1142	5.66	26000	26000	25700	33800	18200	26000	25922.52	13.85	0	-472	26566	26282	25966	25682	25366	26425	25825	188	7800	500	19240	50	1	34936682	9084	-29.92	0.53	12	0.00	-869.00	49255.00	30200	20220809	-13.91	20200	20221013	28.71	30000	-13.33	20230206	22800	14.04	20230707	30200	-13.91	20220809	20200	28.71	20221013	0.88	N	181710	500	187 억		4839480	N	N	1	N	00	N
146	20230804	160739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	150	2	0.58	520114900	20048	43.25	25900	26250	25650	33600	18100	25850	25943.38	13.85	0	-2780	26683	26266	25683	25266	24683	26475	25475	188	7750	500	19120	50	1	34936682	9084	-29.92	0.53	12	0.06	-869.00	49255.00	30200	20220809	-13.91	20200	20221013	28.71	30000	-13.33	20230206	22800	14.04	20230707	30200	-13.91	20220809	20200	28.71	20221013	0.88	N	181710	500	187 억		4839135	N	N	1	N	00	N
147	20230804	150738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25800	-50	5	-0.19	489105350	18849	40.66	25900	26250	25650	33600	18100	25850	25948.61	13.85	0	-2725	26683	26266	25683	25266	24683	26475	25475	188	7750	500	19120	50	1	34936682	9014	-29.69	0.52	12	0.05	-869.00	49255.00	30200	20220809	-14.57	20200	20221013	27.72	30000	-14.00	20230206	22800	13.16	20230707	30200	-14.57	20220809	20200	27.72	20221013	0.88	N	181710	500	187 억		4839135	N	N	45	N	00	N
148	20230804	140751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26100	250	2	0.97	459436850	17705	38.19	25900	26250	25650	33600	18100	25850	25949.55	13.85	0	-2501	26683	26266	25683	25266	24683	26475	25475	188	7750	500	19120	50	1	34936682	9118	-30.03	0.53	12	0.05	-869.00	49255.00	30200	20220809	-13.58	20200	20221013	29.21	30000	-13.00	20230206	22800	14.47	20230707	30200	-13.58	20220809	20200	29.21	20221013	0.88	N	181710	500	187 억		4839135	N	N	45	N	00	N
149	20230804	130737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	50	2	0.19	373465900	14398	31.06	25900	26250	25650	33600	18100	25850	25938.73	13.85	0	-2000	26683	26266	25683	25266	24683	26475	25475	188	7750	500	19120	50	1	34936682	9049	-29.80	0.53	12	0.04	-869.00	49255.00	30200	20220809	-14.24	20200	20221013	28.22	30000	-13.67	20230206	22800	13.60	20230707	30200	-14.24	20220809	20200	28.22	20221013	0.88	N	181710	500	187 억		4839135	N	N	45	N	00	N
150	20230804	120734	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25850	0	3	0.00	313311100	12067	26.03	25900	26250	25700	33600	18100	25850	25964.29	13.85	0	-1435	26683	26266	25683	25266	24683	26475	25475	188	7750	500	19120	50	1	34936682	9031	-29.75	0.52	12	0.03	-869.00	49255.00	30200	20220809	-14.40	20200	20221013	27.97	30000	-13.83	20230206	22800	13.38	20230707	30200	-14.40	20220809	20200	27.97	20221013	0.88	N	181710	500	187 억		4839135	N	N	45	N	00	N
151	20230804	110743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25850	0	3	0.00	257206300	9888	21.33	25900	26250	25800	33600	18100	25850	26011.96	13.85	0	-357	26683	26266	25683	25266	24683	26475	25475	188	7750	500	19120	50	1	34936682	9031	-29.75	0.52	12	0.03	-869.00	49255.00	30200	20220809	-14.40	20200	20221013	27.97	30000	-13.83	20230206	22800	13.38	20230707	30200	-14.40	20220809	20200	27.97	20221013	0.88	N	181710	500	187 억		4839135	N	N	45	N	00	N
152	20230804	100731	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26050	200	2	0.77	204743050	7865	16.97	25900	26250	25850	33600	18100	25850	26032.17	13.85	0	-174	26683	26266	25683	25266	24683	26475	25475	188	7750	500	19120	50	1	34936682	9101	-29.98	0.53	12	0.02	-869.00	49255.00	30200	20220809	-13.74	20200	20221013	28.96	30000	-13.17	20230206	22800	14.25	20230707	30200	-13.74	20220809	20200	28.96	20221013	0.88	N	181710	500	187 억		4839135	N	N	45	N	00	N
153	20230804	090730	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26100	250	2	0.97	36931700	1421	3.07	25900	26200	25850	33600	18100	25850	25989.94	13.85	0	62	26683	26266	25683	25266	24683	26475	25475	188	7750	500	19120	50	1	34936682	9118	-30.03	0.53	12	0.00	-869.00	49255.00	30200	20220809	-13.58	20200	20221013	29.21	30000	-13.00	20230206	22800	14.47	20230707	30200	-13.58	20220809	20200	29.21	20221013	0.88	N	181710	500	187 억		4839135	N	N	45	N	00	N
154	20230803	160731	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25850	-100	5	-0.39	1180696350	46204	153.30	25650	26100	25100	33700	18200	25950	25553.96	13.88	0	-7124	26850	26400	26100	25650	25350	26250	25500	188	7750	500	19200	50	1	34936682	9031	-29.75	0.52	12	0.13	-869.00	49255.00	30200	20220809	-14.40	20200	20221013	27.97	30000	-13.83	20230206	22800	13.38	20230707	30200	-14.40	20220809	20200	27.97	20221013	0.89	N	181710	500	187 억		4850155	N	N	45	N	00	N
155	20230803	150738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	-200	5	-0.77	1144080350	44786	148.59	25650	26100	25100	33700	18200	25950	25545.49	13.88	0	-6415	26850	26400	26100	25650	25350	26250	25500	188	7750	500	19200	50	1	34936682	8996	-29.63	0.52	12	0.13	-869.00	49255.00	30200	20220809	-14.74	20200	20221013	27.48	30000	-14.17	20230206	22800	12.94	20230707	30200	-14.74	20220809	20200	27.48	20221013	0.89	N	181710	500	187 억		4850155	N	N	165	N	00	N
156	20230803	140731	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	-200	5	-0.77	875453150	34359	114.00	25650	25900	25100	33700	18200	25950	25479.59	13.88	0	-1179	26850	26400	26100	25650	25350	26250	25500	188	7750	500	19200	50	1	34936682	8996	-29.63	0.52	12	0.10	-869.00	49255.00	30200	20220809	-14.74	20200	20221013	27.48	30000	-14.17	20230206	22800	12.94	20230707	30200	-14.74	20220809	20200	27.48	20221013	0.89	N	181710	500	187 억		4850155	N	N	165	N	00	N
157	20230803	130735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	-200	5	-0.77	760546650	29903	99.21	25650	25900	25100	33700	18200	25950	25433.79	13.88	0	-920	26850	26400	26100	25650	25350	26250	25500	188	7750	500	19200	50	1	34936682	8996	-29.63	0.52	12	0.09	-869.00	49255.00	30200	20220809	-14.74	20200	20221013	27.48	30000	-14.17	20230206	22800	12.94	20230707	30200	-14.74	20220809	20200	27.48	20221013	0.89	N	181710	500	187 억		4850155	N	N	165	N	00	N
158	20230803	120737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25550	-400	5	-1.54	653653150	25734	85.38	25650	25900	25100	33700	18200	25950	25400.37	13.88	0	-796	26850	26400	26100	25650	25350	26250	25500	188	7750	500	19200	50	1	34936682	8926	-29.40	0.52	12	0.07	-869.00	49255.00	30200	20220809	-15.40	20200	20221013	26.49	30000	-14.83	20230206	22800	12.06	20230707	30200	-15.40	20220809	20200	26.49	20221013	0.89	N	181710	500	187 억		4850155	N	N	165	N	00	N
159	20230803	110728	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	-500	5	-1.93	543090550	21407	71.03	25650	25900	25100	33700	18200	25950	25369.76	13.88	0	-1878	26850	26400	26100	25650	25350	26250	25500	188	7750	500	19200	50	1	34936682	8891	-29.29	0.52	12	0.06	-869.00	49255.00	30200	20220809	-15.73	20200	20221013	25.99	30000	-15.17	20230206	22800	11.62	20230707	30200	-15.73	20220809	20200	25.99	20221013	0.89	N	181710	500	187 억		4850155	N	N	165	N	00	N
160	20230803	100727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	-750	5	-2.89	326577000	12827	42.56	25650	25900	25200	33700	18200	25950	25460.12	13.88	0	-3710	26850	26400	26100	25650	25350	26250	25500	188	7750	500	19200	50	1	34936682	8804	-29.00	0.51	12	0.04	-869.00	49255.00	30200	20220809	-16.56	20200	20221013	24.75	30000	-16.00	20230206	22800	10.53	20230707	30200	-16.56	20220809	20200	24.75	20221013	0.89	N	181710	500	187 억		4850155	N	N	165	N	00	N
161	20230803	090727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25700	-250	5	-0.96	53871850	2098	6.96	25650	25900	25550	33700	18200	25950	25677.72	13.88	0	-643	26850	26400	26100	25650	25350	26250	25500	188	7750	500	19200	50	1	34936682	8979	-29.57	0.52	12	0.01	-869.00	49255.00	30200	20220809	-14.90	20200	20221013	27.23	30000	-14.33	20230206	22800	12.72	20230707	30200	-14.90	20220809	20200	27.23	20221013	0.89	N	181710	500	187 억		4850155	N	N	165	N	00	N
162	20230802	160732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25950	-250	5	-0.95	787628350	30123	51.75	26050	26550	25800	34050	18350	26200	26147.09	13.90	0	-5007	27500	26850	26000	25350	24500	27175	25675	188	7850	500	19380	50	1	34936682	9066	-29.86	0.53	12	0.09	-869.00	49255.00	30200	20220809	-14.07	20200	20221013	28.47	30000	-13.50	20230206	22800	13.82	20230707	30200	-14.07	20220809	20200	28.47	20221013	0.84	N	181710	500	187 억		4856371	N	N	165	N	00	N
163	20230802	150741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26100	-100	5	-0.38	755860200	28900	49.65	26050	26550	25800	34050	18350	26200	26154.33	13.90	0	-4618	27500	26850	26000	25350	24500	27175	25675	188	7850	500	19380	50	1	34936682	9118	-30.03	0.53	12	0.08	-869.00	49255.00	30200	20220809	-13.58	20200	20221013	29.21	30000	-13.00	20230206	22800	14.47	20230707	30200	-13.58	20220809	20200	29.21	20221013	0.84	N	181710	500	187 억		4856371	N	N	1369	N	00	N
164	20230802	140734	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25800	-400	5	-1.53	612742150	23401	40.20	26050	26550	25800	34050	18350	26200	26184.44	13.90	0	-4187	27500	26850	26000	25350	24500	27175	25675	188	7850	500	19380	50	1	34936682	9014	-29.69	0.52	12	0.07	-869.00	49255.00	30200	20220809	-14.57	20200	20221013	27.72	30000	-14.00	20230206	22800	13.16	20230707	30200	-14.57	20220809	20200	27.72	20221013	0.84	N	181710	500	187 억		4856371	N	N	1369	N	00	N
165	20230802	130729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25950	-250	5	-0.95	474768750	18087	31.07	26050	26550	25800	34050	18350	26200	26249.17	13.90	0	-3445	27500	26850	26000	25350	24500	27175	25675	188	7850	500	19380	50	1	34936682	9066	-29.86	0.53	12	0.05	-869.00	49255.00	30200	20220809	-14.07	20200	20221013	28.47	30000	-13.50	20230206	22800	13.82	20230707	30200	-14.07	20220809	20200	28.47	20221013	0.84	N	181710	500	187 억		4856371	N	N	1369	N	00	N
166	20230802	120723	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	-200	5	-0.76	438382600	16681	28.66	26050	26550	25850	34050	18350	26200	26280.36	13.90	0	-3259	27500	26850	26000	25350	24500	27175	25675	188	7850	500	19380	50	1	34936682	9084	-29.92	0.53	12	0.05	-869.00	49255.00	30200	20220809	-13.91	20200	20221013	28.71	30000	-13.33	20230206	22800	14.04	20230707	30200	-13.91	20220809	20200	28.71	20221013	0.84	N	181710	500	187 억		4856371	N	N	1369	N	00	N
167	20230802	110724	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26150	-50	5	-0.19	381758700	14502	24.91	26050	26550	25850	34050	18350	26200	26324.56	13.90	0	-2838	27500	26850	26000	25350	24500	27175	25675	188	7850	500	19380	50	1	34936682	9136	-30.09	0.53	12	0.04	-869.00	49255.00	30200	20220809	-13.41	20200	20221013	29.46	30000	-12.83	20230206	22800	14.69	20230707	30200	-13.41	20220809	20200	29.46	20221013	0.84	N	181710	500	187 억		4856371	N	N	1369	N	00	N
168	20230802	100726	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26400	200	2	0.76	296631550	11255	19.34	26050	26550	25850	34050	18350	26200	26355.55	13.90	0	-1438	27500	26850	26000	25350	24500	27175	25675	188	7850	500	19380	50	1	34936682	9223	-30.38	0.54	12	0.03	-869.00	49255.00	30200	20220809	-12.58	20200	20221013	30.69	30000	-12.00	20230206	22800	15.79	20230707	30200	-12.58	20220809	20200	30.69	20221013	0.84	N	181710	500	187 억		4856371	N	N	1369	N	00	N
169	20230802	090725	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26150	-50	5	-0.19	25352600	977	1.68	26050	26300	25850	34050	18350	26200	25949.18	13.90	0	-474	27500	26850	26000	25350	24500	27175	25675	188	7850	500	19380	50	1	34936682	9136	-30.09	0.53	12	0.00	-869.00	49255.00	30200	20220809	-13.41	20200	20221013	29.46	30000	-12.83	20230206	22800	14.69	20230707	30200	-13.41	20220809	20200	29.46	20221013	0.84	N	181710	500	187 억		4856371	N	N	1369	N	00	N
170	20230801	160726	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26200	1100	2	4.38	1510607550	58145	77.94	25350	26650	25150	32600	17600	25100	25979.93	13.91	0	871	26366	25732	25116	24482	23866	26050	24800	188	7500	500	18570	50	1	34936682	9153	-30.15	0.53	12	0.17	-869.00	49255.00	30200	20220809	-13.25	20200	20221013	29.70	30000	-12.67	20230206	22800	14.91	20230707	30200	-13.25	20220809	20200	29.70	20221013	0.85	N	181710	500	187 억		4858039	N	N	1369	N	00	N
171	20230801	150722	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26400	1300	2	5.18	1309663700	50454	67.63	25350	26650	25150	32600	17600	25100	25957.58	13.91	0	-1115	26366	25732	25116	24482	23866	26050	24800	188	7500	500	18570	50	1	34936682	9223	-30.38	0.54	12	0.14	-869.00	49255.00	30200	20220809	-12.58	20200	20221013	30.69	30000	-12.00	20230206	22800	15.79	20230707	30200	-12.58	20220809	20200	30.69	20221013	0.85	N	181710	500	187 억		4858039	N	N	603	N	00	N
172	20230801	140737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26050	950	2	3.78	883185900	34239	45.89	25350	26100	25150	32600	17600	25100	25794.73	13.91	0	-643	26366	25732	25116	24482	23866	26050	24800	188	7500	500	18570	50	1	34936682	9101	-29.98	0.53	12	0.10	-869.00	49255.00	30200	20220809	-13.74	20200	20221013	28.96	30000	-13.17	20230206	22800	14.25	20230707	30200	-13.74	20220809	20200	28.96	20221013	0.85	N	181710	500	187 억		4858039	N	N	603	N	00	N
173	20230801	130720	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26050	950	2	3.78	767986600	29808	39.95	25350	26100	25150	32600	17600	25100	25764.45	13.91	0	389	26366	25732	25116	24482	23866	26050	24800	188	7500	500	18570	50	1	34936682	9101	-29.98	0.53	12	0.09	-869.00	49255.00	30200	20220809	-13.74	20200	20221013	28.96	30000	-13.17	20230206	22800	14.25	20230707	30200	-13.74	20220809	20200	28.96	20221013	0.85	N	181710	500	187 억		4858039	N	N	603	N	00	N
174	20230801	120720	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	900	2	3.59	593383100	23100	30.96	25350	26000	25150	32600	17600	25100	25687.58	13.91	0	1903	26366	25732	25116	24482	23866	26050	24800	188	7500	500	18570	50	1	34936682	9084	-29.92	0.53	12	0.07	-869.00	49255.00	30200	20220809	-13.91	20200	20221013	28.71	30000	-13.33	20230206	22800	14.04	20230707	30200	-13.91	20220809	20200	28.71	20221013	0.85	N	181710	500	187 억		4858039	N	N	603	N	00	N
175	20230801	110717	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25950	850	2	3.39	432336100	16884	22.63	25350	25950	25150	32600	17600	25100	25606.26	13.91	0	2906	26366	25732	25116	24482	23866	26050	24800	188	7500	500	18570	50	1	34936682	9066	-29.86	0.53	12	0.05	-869.00	49255.00	30200	20220809	-14.07	20200	20221013	28.47	30000	-13.50	20230206	22800	13.82	20230707	30200	-14.07	20220809	20200	28.47	20221013	0.85	N	181710	500	187 억		4858039	N	N	603	N	00	N
176	20230801	100721	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	650	2	2.59	264171550	10366	13.89	25350	25800	25150	32600	17600	25100	25484.43	13.91	0	-452	26366	25732	25116	24482	23866	26050	24800	188	7500	500	18570	50	1	34936682	8996	-29.63	0.52	12	0.03	-869.00	49255.00	30200	20220809	-14.74	20200	20221013	27.48	30000	-14.17	20230206	22800	12.94	20230707	30200	-14.74	20220809	20200	27.48	20221013	0.85	N	181710	500	187 억		4858039	N	N	603	N	00	N
177	20230801	090715	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	100	2	0.40	43324400	1719	2.30	25350	25450	25150	32600	17600	25100	25203.26	13.91	0	696	26366	25732	25116	24482	23866	26050	24800	188	7500	500	18570	50	1	34936682	8804	-29.00	0.51	12	0.00	-869.00	49255.00	30200	20220809	-16.56	20200	20221013	24.75	30000	-16.00	20230206	22800	10.53	20230707	30200	-16.56	20220809	20200	24.75	20221013	0.85	N	181710	500	187 억		4858039	N	N	603	N	00	N