KissMeData/034310/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	160426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14040	220	2	1.59	754119830	53917	290.89	13710	14150	13710	17960	9680	13820	13986.68	12.26	0	-2284	14086	13952	13746	13612	13406	14020	13680	189	4140	500	9950	10	1	37882300	5319	14.47	0.67	12	0.14	970.00	20869.00	14800	20220915	-5.14	10790	20230731	30.12	14750	-4.81	20230206	10790	30.12	20230731	14800	-5.14	20220915	10790	30.12	20230731	0.47	N	034310	500	189 억		4643827	N	N	1525	N	00	N
3	20230831	150529	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14050	230	2	1.66	667294550	47725	257.49	13710	14150	13710	17960	9680	13820	13982.08	12.26	0	854	14086	13952	13746	13612	13406	14020	13680	189	4140	500	9950	10	1	37882300	5322	14.48	0.67	12	0.13	970.00	20869.00	14800	20220915	-5.07	10790	20230731	30.21	14750	-4.75	20230206	10790	30.21	20230731	14800	-5.07	20220915	10790	30.21	20230731	0.47	N	034310	500	189 억		4643827	N	N	1525	N	00	N
4	20230831	140555	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14040	220	2	1.59	507893720	36396	196.36	13710	14150	13710	17960	9680	13820	13954.66	12.26	0	3750	14086	13952	13746	13612	13406	14020	13680	189	4140	500	9950	10	1	37882300	5319	14.47	0.67	12	0.10	970.00	20869.00	14800	20220915	-5.14	10790	20230731	30.12	14750	-4.81	20230206	10790	30.12	20230731	14800	-5.14	20220915	10790	30.12	20230731	0.47	N	034310	500	189 억		4643827	N	N	1525	N	00	N
5	20230831	130540	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13980	160	2	1.16	372597850	26732	144.22	13710	14150	13710	17960	9680	13820	13938.27	12.26	0	4605	14086	13952	13746	13612	13406	14020	13680	189	4140	500	9950	10	1	37882300	5296	14.41	0.67	12	0.07	970.00	20869.00	14800	20220915	-5.54	10790	20230731	29.56	14750	-5.22	20230206	10790	29.56	20230731	14800	-5.54	20220915	10790	29.56	20230731	0.47	N	034310	500	189 억		4643827	N	N	1525	N	00	N
6	20230831	120548	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13980	160	2	1.16	250102580	18019	97.22	13710	14010	13710	17960	9680	13820	13879.94	12.26	0	4572	14086	13952	13746	13612	13406	14020	13680	189	4140	500	9950	10	1	37882300	5296	14.41	0.67	12	0.05	970.00	20869.00	14800	20220915	-5.54	10790	20230731	29.56	14750	-5.22	20230206	10790	29.56	20230731	14800	-5.54	20220915	10790	29.56	20230731	0.47	N	034310	500	189 억		4643827	N	N	1525	N	00	N
7	20230831	110759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13960	140	2	1.01	206038780	14868	80.22	13710	13980	13710	17960	9680	13820	13857.87	12.26	0	2623	14086	13952	13746	13612	13406	14020	13680	189	4140	500	9950	10	1	37882300	5288	14.39	0.67	12	0.04	970.00	20869.00	14800	20220915	-5.68	10790	20230731	29.38	14750	-5.36	20230206	10790	29.38	20230731	14800	-5.68	20220915	10790	29.38	20230731	0.47	N	034310	500	189 억		4643827	N	N	1525	N	00	N
8	20230831	100618	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13890	70	2	0.51	152061930	10992	59.30	13710	13980	13710	17960	9680	13820	13833.87	12.26	0	2242	14086	13952	13746	13612	13406	14020	13680	189	4140	500	9950	10	1	37882300	5262	14.32	0.67	12	0.03	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	0.47	N	034310	500	189 억		4643827	N	N	1525	N	00	N
9	20230831	090506	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13900	80	2	0.58	90172980	6539	35.28	13710	13900	13710	17960	9680	13820	13790.03	12.26	0	2515	14086	13952	13746	13612	13406	14020	13680	189	4140	500	9950	10	1	37882300	5266	14.33	0.67	12	0.02	970.00	20869.00	14800	20220915	-6.08	10790	20230731	28.82	14750	-5.76	20230206	10790	28.82	20230731	14800	-6.08	20220915	10790	28.82	20230731	0.47	N	034310	500	189 억		4643827	N	N	1525	N	00	N
10	20230830	160429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13820	280	2	2.07	253681270	18459	85.98	13540	13880	13540	17600	9480	13540	13742.95	12.26	0	280	13786	13662	13436	13312	13086	13725	13375	189	4060	500	9740	10	1	37882300	5235	14.25	0.66	12	0.05	970.00	20869.00	14800	20220915	-6.62	10790	20230731	28.08	14750	-6.31	20230206	10790	28.08	20230731	14800	-6.62	20220915	10790	28.08	20230731	0.48	N	034310	500	189 억		4643576	N	N	1525	N	00	N
11	20230830	150515	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13820	280	2	2.07	211545190	15406	71.76	13540	13880	13540	17600	9480	13540	13731.35	12.26	0	127	13786	13662	13436	13312	13086	13725	13375	189	4060	500	9740	10	1	37882300	5235	14.25	0.66	12	0.04	970.00	20869.00	14800	20220915	-6.62	10790	20230731	28.08	14750	-6.31	20230206	10790	28.08	20230731	14800	-6.62	20220915	10790	28.08	20230731	0.48	N	034310	500	189 억		4643576	N	N	0	N	00	N
12	20230830	140544	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13850	310	2	2.29	167036230	12194	56.80	13540	13880	13540	17600	9480	13540	13698.23	12.26	0	108	13786	13662	13436	13312	13086	13725	13375	189	4060	500	9740	10	1	37882300	5247	14.28	0.66	12	0.03	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	0.48	N	034310	500	189 억		4643576	N	N	0	N	00	N
13	20230830	130529	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13720	180	2	1.33	117303460	8593	40.03	13540	13780	13540	17600	9480	13540	13651.05	12.26	0	-378	13786	13662	13436	13312	13086	13725	13375	189	4060	500	9740	10	1	37882300	5197	14.14	0.66	12	0.02	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	0.48	N	034310	500	189 억		4643576	N	N	0	N	00	N
14	20230830	120541	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13730	190	2	1.40	108386310	7943	37.00	13540	13780	13540	17600	9480	13540	13645.51	12.26	0	-399	13786	13662	13436	13312	13086	13725	13375	189	4060	500	9740	10	1	37882300	5201	14.15	0.66	12	0.02	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	0.48	N	034310	500	189 억		4643576	N	N	0	N	00	N
15	20230830	110759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13750	210	2	1.55	101211740	7421	34.57	13540	13780	13540	17600	9480	13540	13638.56	12.26	0	-449	13786	13662	13436	13312	13086	13725	13375	189	4060	500	9740	10	1	37882300	5209	14.18	0.66	12	0.02	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	0.48	N	034310	500	189 억		4643576	N	N	0	N	00	N
16	20230830	100603	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13580	40	2	0.30	38335060	2821	13.14	13540	13650	13540	17600	9480	13540	13589.17	12.26	0	-620	13786	13662	13436	13312	13086	13725	13375	189	4060	500	9740	10	1	37882300	5144	14.00	0.65	12	0.01	970.00	20869.00	14800	20220915	-8.24	10790	20230731	25.86	14750	-7.93	20230206	10790	25.86	20230731	14800	-8.24	20220915	10790	25.86	20230731	0.48	N	034310	500	189 억		4643576	N	N	0	N	00	N
17	20230830	090501	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13610	70	2	0.52	8902860	655	3.05	13540	13650	13540	17600	9480	13540	13592.15	12.26	0	-398	13786	13662	13436	13312	13086	13725	13375	189	4060	500	9740	10	1	37882300	5156	14.03	0.65	12	0.00	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	0.48	N	034310	500	189 억		4643576	N	N	0	N	00	N
18	20230829	160424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13540	330	2	2.50	286661290	21357	111.50	13210	13560	13210	17170	9250	13210	13422.29	12.24	0	6747	13330	13270	13160	13100	12990	13300	13130	189	3960	500	9510	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	0.48	N	034310	500	189 억		4636473	N	N	0	N	00	N
19	20230829	150519	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13530	320	2	2.42	277662290	20692	108.03	13210	13560	13210	17170	9250	13210	13418.82	12.24	0	6770	13330	13270	13160	13100	12990	13300	13130	189	3960	500	9510	10	1	37882300	5125	13.95	0.65	12	0.05	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	0.48	N	034310	500	189 억		4636473	N	N	0	N	00	N
20	20230829	140556	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13540	330	2	2.50	212874240	15907	83.05	13210	13550	13210	17170	9250	13210	13382.43	12.24	0	6753	13330	13270	13160	13100	12990	13300	13130	189	3960	500	9510	10	1	37882300	5129	13.96	0.65	12	0.04	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	0.48	N	034310	500	189 억		4636473	N	N	0	N	00	N
21	20230829	130534	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13360	150	2	1.14	84722920	6352	33.16	13210	13390	13210	17170	9250	13210	13337.99	12.24	0	1444	13330	13270	13160	13100	12990	13300	13130	189	3960	500	9510	10	1	37882300	5061	13.77	0.64	12	0.02	970.00	20869.00	14800	20220915	-9.73	10790	20230731	23.82	14750	-9.42	20230206	10790	23.82	20230731	14800	-9.73	20220915	10790	23.82	20230731	0.48	N	034310	500	189 억		4636473	N	N	0	N	00	N
22	20230829	120550	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13370	160	2	1.21	81811180	6134	32.02	13210	13390	13210	17170	9250	13210	13337.33	12.24	0	1487	13330	13270	13160	13100	12990	13300	13130	189	3960	500	9510	10	1	37882300	5065	13.78	0.64	12	0.02	970.00	20869.00	14800	20220915	-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		4636473	N	N	0	N	00	N
23	20230829	110856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13370	160	2	1.21	78646230	5897	30.79	13210	13390	13210	17170	9250	13210	13336.65	12.24	0	1566	13330	13270	13160	13100	12990	13300	13130	189	3960	500	9510	10	1	37882300	5065	13.78	0.64	12	0.02	970.00	20869.00	14800	20220915	-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		4636473	N	N	0	N	00	N
24	20230829	100623	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13360	150	2	1.14	61187700	4591	23.97	13210	13390	13210	17170	9250	13210	13327.75	12.24	0	1628	13330	13270	13160	13100	12990	13300	13130	189	3960	500	9510	10	1	37882300	5061	13.77	0.64	12	0.01	970.00	20869.00	14800	20220915	-9.73	10790	20230731	23.82	14750	-9.42	20230206	10790	23.82	20230731	14800	-9.73	20220915	10790	23.82	20230731	0.48	N	034310	500	189 억		4636473	N	N	0	N	00	N
25	20230829	090415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13330	120	2	0.91	23825870	1795	9.37	13210	13330	13210	17170	9250	13210	13273.47	12.24	0	1398	13330	13270	13160	13100	12990	13300	13130	189	3960	500	9510	10	1	37882300	5050	13.74	0.64	12	0.00	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	0.48	N	034310	500	189 억		4636473	N	N	0	N	00	N
26	20230828	160413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13210	160	2	1.23	251430270	19142	83.44	13050	13220	13050	16960	9140	13050	13135.01	12.22	0	5107	13223	13136	13023	12936	12823	13180	12980	189	3910	500	9390	10	1	37882300	5004	13.62	0.63	12	0.05	970.00	20869.00	14800	20220915	-10.74	10790	20230731	22.43	14750	-10.44	20230206	10790	22.43	20230731	14800	-10.74	20220915	10790	22.43	20230731	0.48	N	034310	500	189 억		4630533	N	N	0	N	00	N
27	20230828	150417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13200	150	2	1.15	233656630	17796	77.58	13050	13220	13050	16960	9140	13050	13129.73	12.22	0	4947	13223	13136	13023	12936	12823	13180	12980	189	3910	500	9390	10	1	37882300	5000	13.61	0.63	12	0.05	970.00	20869.00	14800	20220915	-10.81	10790	20230731	22.34	14750	-10.51	20230206	10790	22.34	20230731	14800	-10.81	20220915	10790	22.34	20230731	0.48	N	034310	500	189 억		4630533	N	N	0	N	00	N
28	20230828	140415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13120	70	2	0.54	129638360	9891	43.12	13050	13150	13050	16960	9140	13050	13106.70	12.22	0	683	13223	13136	13023	12936	12823	13180	12980	189	3910	500	9390	10	1	37882300	4970	13.53	0.63	12	0.03	970.00	20869.00	14800	20220915	-11.35	10790	20230731	21.59	14750	-11.05	20230206	10790	21.59	20230731	14800	-11.35	20220915	10790	21.59	20230731	0.48	N	034310	500	189 억		4630533	N	N	0	N	00	N
29	20230828	130422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13090	40	2	0.31	65359850	4987	21.74	13050	13150	13050	16960	9140	13050	13106.05	12.22	0	-307	13223	13136	13023	12936	12823	13180	12980	189	3910	500	9390	10	1	37882300	4959	13.49	0.63	12	0.01	970.00	20869.00	14800	20220915	-11.55	10790	20230731	21.32	14750	-11.25	20230206	10790	21.32	20230731	14800	-11.55	20220915	10790	21.32	20230731	0.48	N	034310	500	189 억		4630533	N	N	0	N	00	N
30	20230828	120418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13110	60	2	0.46	62228550	4748	20.70	13050	13150	13050	16960	9140	13050	13106.27	12.22	0	-149	13223	13136	13023	12936	12823	13180	12980	189	3910	500	9390	10	1	37882300	4966	13.52	0.63	12	0.01	970.00	20869.00	14800	20220915	-11.42	10790	20230731	21.50	14750	-11.12	20230206	10790	21.50	20230731	14800	-11.42	20220915	10790	21.50	20230731	0.48	N	034310	500	189 억		4630533	N	N	0	N	00	N
31	20230828	110415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13140	90	2	0.69	58528900	4466	19.47	13050	13150	13050	16960	9140	13050	13105.44	12.22	0	-70	13223	13136	13023	12936	12823	13180	12980	189	3910	500	9390	10	1	37882300	4978	13.55	0.63	12	0.01	970.00	20869.00	14800	20220915	-11.22	10790	20230731	21.78	14750	-10.92	20230206	10790	21.78	20230731	14800	-11.22	20220915	10790	21.78	20230731	0.48	N	034310	500	189 억		4630533	N	N	0	N	00	N
32	20230828	100410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13110	60	2	0.46	36107480	2756	12.01	13050	13150	13050	16960	9140	13050	13101.41	12.22	0	-133	13223	13136	13023	12936	12823	13180	12980	189	3910	500	9390	10	1	37882300	4966	13.52	0.63	12	0.01	970.00	20869.00	14800	20220915	-11.42	10790	20230731	21.50	14750	-11.12	20230206	10790	21.50	20230731	14800	-11.42	20220915	10790	21.50	20230731	0.48	N	034310	500	189 억		4630533	N	N	0	N	00	N
33	20230828	090417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13150	100	2	0.77	13170580	1005	4.38	13050	13150	13050	16960	9140	13050	13105.05	12.22	0	-127	13223	13136	13023	12936	12823	13180	12980	189	3910	500	9390	10	1	37882300	4982	13.56	0.63	12	0.00	970.00	20869.00	14800	20220915	-11.15	10790	20230731	21.87	14750	-10.85	20230206	10790	21.87	20230731	14800	-11.15	20220915	10790	21.87	20230731	0.48	N	034310	500	189 억		4630533	N	N	0	N	00	N
34	20230825	160414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13050	110	2	0.85	298834480	22939	160.61	12940	13110	12910	16820	9060	12940	13027.35	12.21	0	2193	13080	13010	12920	12850	12760	12965	12805	189	3880	500	9310	10	1	37882300	4944	13.45	0.63	12	0.06	970.00	20869.00	14800	20220915	-11.82	10790	20230731	20.95	14750	-11.53	20230206	10790	20.95	20230731	14800	-11.82	20220915	10790	20.95	20230731	0.47	N	034310	500	189 억		4626393	N	N	16	N	00	N
35	20230825	150417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13030	90	2	0.70	288604110	22154	155.12	12940	13110	12910	16820	9060	12940	13027.18	12.21	0	2698	13080	13010	12920	12850	12760	12965	12805	189	3880	500	9310	10	1	37882300	4936	13.43	0.62	12	0.06	970.00	20869.00	14800	20220915	-11.96	10790	20230731	20.76	14750	-11.66	20230206	10790	20.76	20230731	14800	-11.96	20220915	10790	20.76	20230731	0.47	N	034310	500	189 억		4626393	N	N	16	N	00	N
36	20230825	140415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13030	90	2	0.70	252548760	19388	135.75	12940	13110	12910	16820	9060	12940	13026.03	12.21	0	3586	13080	13010	12920	12850	12760	12965	12805	189	3880	500	9310	10	1	37882300	4936	13.43	0.62	12	0.05	970.00	20869.00	14800	20220915	-11.96	10790	20230731	20.76	14750	-11.66	20230206	10790	20.76	20230731	14800	-11.96	20220915	10790	20.76	20230731	0.47	N	034310	500	189 억		4626393	N	N	16	N	00	N
37	20230825	130414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13080	140	2	1.08	176764300	13576	95.06	12940	13110	12910	16820	9060	12940	13020.35	12.21	0	4097	13080	13010	12920	12850	12760	12965	12805	189	3880	500	9310	10	1	37882300	4955	13.48	0.63	12	0.04	970.00	20869.00	14800	20220915	-11.62	10790	20230731	21.22	14750	-11.32	20230206	10790	21.22	20230731	14800	-11.62	20220915	10790	21.22	20230731	0.47	N	034310	500	189 억		4626393	N	N	16	N	00	N
38	20230825	120415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13080	140	2	1.08	137645340	10578	74.07	12940	13110	12910	16820	9060	12940	13012.42	12.21	0	2946	13080	13010	12920	12850	12760	12965	12805	189	3880	500	9310	10	1	37882300	4955	13.48	0.63	12	0.03	970.00	20869.00	14800	20220915	-11.62	10790	20230731	21.22	14750	-11.32	20230206	10790	21.22	20230731	14800	-11.62	20220915	10790	21.22	20230731	0.47	N	034310	500	189 억		4626393	N	N	16	N	00	N
39	20230825	110415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13060	120	2	0.93	98756520	7607	53.26	12940	13060	12910	16820	9060	12940	12982.32	12.21	0	2136	13080	13010	12920	12850	12760	12965	12805	189	3880	500	9310	10	1	37882300	4947	13.46	0.63	12	0.02	970.00	20869.00	14800	20220915	-11.76	10790	20230731	21.04	14750	-11.46	20230206	10790	21.04	20230731	14800	-11.76	20220915	10790	21.04	20230731	0.47	N	034310	500	189 억		4626393	N	N	16	N	00	N
40	20230825	100414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12990	50	2	0.39	34654640	2673	18.72	12940	12990	12910	16820	9060	12940	12964.70	12.21	0	-175	13080	13010	12920	12850	12760	12965	12805	189	3880	500	9310	10	1	37882300	4921	13.39	0.62	12	0.01	970.00	20869.00	14800	20220915	-12.23	10790	20230731	20.39	14750	-11.93	20230206	10790	20.39	20230731	14800	-12.23	20220915	10790	20.39	20230731	0.47	N	034310	500	189 억		4626393	N	N	16	N	00	N
41	20230825	090416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12950	10	2	0.08	13191080	1019	7.13	12940	12960	12910	16820	9060	12940	12945.12	12.21	0	-315	13080	13010	12920	12850	12760	12965	12805	189	3880	500	9310	10	1	37882300	4906	13.35	0.62	12	0.00	970.00	20869.00	14800	20220915	-12.50	10790	20230731	20.02	14750	-12.20	20230206	10790	20.02	20230731	14800	-12.50	20220915	10790	20.02	20230731	0.47	N	034310	500	189 억		4626393	N	N	16	N	00	N
42	20230824	160412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12940	140	2	1.09	184454590	14281	65.15	12990	12990	12830	16640	8960	12800	12916.08	12.21	0	484	13073	12936	12823	12686	12573	12880	12630	189	3840	500	9210	10	1	37882300	4902	13.34	0.62	12	0.04	970.00	20869.00	14800	20220915	-12.57	10790	20230731	19.93	14750	-12.27	20230206	10790	19.93	20230731	14800	-12.57	20220915	10790	19.93	20230731	0.47	N	034310	500	189 억		4625917	N	N	16	N	00	N
43	20230824	150410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12910	110	2	0.86	174129620	13483	61.51	12990	12990	12830	16640	8960	12800	12914.75	12.21	0	585	13073	12936	12823	12686	12573	12880	12630	189	3840	500	9210	10	1	37882300	4891	13.31	0.62	12	0.04	970.00	20869.00	14800	20220915	-12.77	10790	20230731	19.65	14750	-12.47	20230206	10790	19.65	20230731	14800	-12.77	20220915	10790	19.65	20230731	0.47	N	034310	500	189 억		4625917	N	N	10	N	00	N
44	20230824	140412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12940	140	2	1.09	134519230	10422	47.54	12990	12990	12830	16640	8960	12800	12907.24	12.21	0	297	13073	12936	12823	12686	12573	12880	12630	189	3840	500	9210	10	1	37882300	4902	13.34	0.62	12	0.03	970.00	20869.00	14800	20220915	-12.57	10790	20230731	19.93	14750	-12.27	20230206	10790	19.93	20230731	14800	-12.57	20220915	10790	19.93	20230731	0.47	N	034310	500	189 억		4625917	N	N	10	N	00	N
45	20230824	130414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12920	120	2	0.94	82752190	6420	29.29	12990	12990	12830	16640	8960	12800	12889.75	12.21	0	-476	13073	12936	12823	12686	12573	12880	12630	189	3840	500	9210	10	1	37882300	4894	13.32	0.62	12	0.02	970.00	20869.00	14800	20220915	-12.70	10790	20230731	19.74	14750	-12.41	20230206	10790	19.74	20230731	14800	-12.70	20220915	10790	19.74	20230731	0.47	N	034310	500	189 억		4625917	N	N	10	N	00	N
46	20230824	120414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12880	80	2	0.62	62820310	4875	22.24	12990	12990	12830	16640	8960	12800	12886.22	12.21	0	-451	13073	12936	12823	12686	12573	12880	12630	189	3840	500	9210	10	1	37882300	4879	13.28	0.62	12	0.01	970.00	20869.00	14800	20220915	-12.97	10790	20230731	19.37	14750	-12.68	20230206	10790	19.37	20230731	14800	-12.97	20220915	10790	19.37	20230731	0.47	N	034310	500	189 억		4625917	N	N	10	N	00	N
47	20230824	110413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12910	110	2	0.86	60321540	4681	21.35	12990	12990	12830	16640	8960	12800	12886.46	12.21	0	-311	13073	12936	12823	12686	12573	12880	12630	189	3840	500	9210	10	1	37882300	4891	13.31	0.62	12	0.01	970.00	20869.00	14800	20220915	-12.77	10790	20230731	19.65	14750	-12.47	20230206	10790	19.65	20230731	14800	-12.77	20220915	10790	19.65	20230731	0.47	N	034310	500	189 억		4625917	N	N	10	N	00	N
48	20230824	100412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12900	100	2	0.78	31240590	2420	11.04	12990	12990	12850	16640	8960	12800	12909.33	12.21	0	-281	13073	12936	12823	12686	12573	12880	12630	189	3840	500	9210	10	1	37882300	4887	13.30	0.62	12	0.01	970.00	20869.00	14800	20220915	-12.84	10790	20230731	19.56	14750	-12.54	20230206	10790	19.56	20230731	14800	-12.84	20220915	10790	19.56	20230731	0.47	N	034310	500	189 억		4625917	N	N	10	N	00	N
49	20230824	090413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12990	190	2	1.48	7569870	583	2.66	12990	12990	12980	16640	8960	12800	12984.34	12.21	0	0	13073	12936	12823	12686	12573	12880	12630	189	3840	500	9210	10	1	37882300	4921	13.39	0.62	12	0.00	970.00	20869.00	14800	20220915	-12.23	10790	20230731	20.39	14750	-11.93	20230206	10790	20.39	20230731	14800	-12.23	20220915	10790	20.39	20230731	0.47	N	034310	500	189 억		4625917	N	N	10	N	00	N
50	20230823	160409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12800	-50	5	-0.39	280739930	21920	100.07	12960	12960	12710	16700	9000	12850	12807.48	12.23	0	-6773	13030	12940	12890	12800	12750	12915	12775	189	3850	500	9250	10	1	37882300	4849	13.20	0.61	12	0.06	970.00	20869.00	14800	20220915	-13.51	10790	20230731	18.63	14750	-13.22	20230206	10790	18.63	20230731	14800	-13.51	20220915	10790	18.63	20230731	0.46	N	034310	500	189 억		4632386	N	N	10	N	00	N
51	20230823	150412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12740	-110	5	-0.86	236435320	18439	84.18	12960	12960	12740	16700	9000	12850	12822.57	12.23	0	-5445	13030	12940	12890	12800	12750	12915	12775	189	3850	500	9250	10	1	37882300	4826	13.13	0.61	12	0.05	970.00	20869.00	14800	20220915	-13.92	10790	20230731	18.07	14750	-13.63	20230206	10790	18.07	20230731	14800	-13.92	20220915	10790	18.07	20230731	0.46	N	034310	500	189 억		4632386	N	N	15	N	00	N
52	20230823	140413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12830	-20	5	-0.16	197569380	15401	70.31	12960	12960	12740	16700	9000	12850	12828.35	12.23	0	-4371	13030	12940	12890	12800	12750	12915	12775	189	3850	500	9250	10	1	37882300	4860	13.23	0.61	12	0.04	970.00	20869.00	14800	20220915	-13.31	10790	20230731	18.91	14750	-13.02	20230206	10790	18.91	20230731	14800	-13.31	20220915	10790	18.91	20230731	0.46	N	034310	500	189 억		4632386	N	N	15	N	00	N
53	20230823	130411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12750	-100	5	-0.78	152771150	11907	54.36	12960	12960	12740	16700	9000	12850	12830.36	12.23	0	-2872	13030	12940	12890	12800	12750	12915	12775	189	3850	500	9250	10	1	37882300	4830	13.14	0.61	12	0.03	970.00	20869.00	14800	20220915	-13.85	10790	20230731	18.16	14750	-13.56	20230206	10790	18.16	20230731	14800	-13.85	20220915	10790	18.16	20230731	0.46	N	034310	500	189 억		4632386	N	N	15	N	00	N
54	20230823	120413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12790	-60	5	-0.47	120600550	9392	42.88	12960	12960	12740	16700	9000	12850	12840.77	12.23	0	-2388	13030	12940	12890	12800	12750	12915	12775	189	3850	500	9250	10	1	37882300	4845	13.19	0.61	12	0.02	970.00	20869.00	14800	20220915	-13.58	10790	20230731	18.54	14750	-13.29	20230206	10790	18.54	20230731	14800	-13.58	20220915	10790	18.54	20230731	0.46	N	034310	500	189 억		4632386	N	N	15	N	00	N
55	20230823	110411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12820	-30	5	-0.23	103673560	8065	36.82	12960	12960	12760	16700	9000	12850	12854.75	12.23	0	-1682	13030	12940	12890	12800	12750	12915	12775	189	3850	500	9250	10	1	37882300	4857	13.22	0.61	12	0.02	970.00	20869.00	14800	20220915	-13.38	10790	20230731	18.81	14750	-13.08	20230206	10790	18.81	20230731	14800	-13.38	20220915	10790	18.81	20230731	0.46	N	034310	500	189 억		4632386	N	N	15	N	00	N
56	20230823	100410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12900	50	2	0.39	41832900	3247	14.82	12960	12960	12820	16700	9000	12850	12883.55	12.23	0	-913	13030	12940	12890	12800	12750	12915	12775	189	3850	500	9250	10	1	37882300	4887	13.30	0.62	12	0.01	970.00	20869.00	14800	20220915	-12.84	10790	20230731	19.56	14750	-12.54	20230206	10790	19.56	20230731	14800	-12.84	20220915	10790	19.56	20230731	0.46	N	034310	500	189 억		4632386	N	N	15	N	00	N
57	20230823	090415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12850	0	3	0.00	7031330	547	2.50	12960	12960	12850	16700	9000	12850	12854.35	12.23	0	-65	13030	12940	12890	12800	12750	12915	12775	189	3850	500	9250	10	1	37882300	4868	13.25	0.62	12	0.00	970.00	20869.00	14800	20220915	-13.18	10790	20230731	19.09	14750	-12.88	20230206	10790	19.09	20230731	14800	-13.18	20220915	10790	19.09	20230731	0.46	N	034310	500	189 억		4632386	N	N	15	N	00	N
58	20230822	160408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12850	-120	5	-0.93	282835150	21902	128.06	12970	12980	12840	16860	9080	12970	12915.42	12.24	0	-5296	13096	13032	12916	12852	12736	13065	12885	189	3890	500	9330	10	1	37882300	4868	13.25	0.62	12	0.06	970.00	20869.00	14800	20220915	-13.18	10790	20230731	19.09	14750	-12.88	20230206	10790	19.09	20230731	14800	-13.18	20220915	10790	19.09	20230731	0.45	N	034310	500	189 억		4635056	N	N	15	N	00	N
59	20230822	150408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12930	-40	5	-0.31	228556630	17684	103.40	12970	12980	12840	16860	9080	12970	12924.49	12.24	0	-2846	13096	13032	12916	12852	12736	13065	12885	189	3890	500	9330	10	1	37882300	4898	13.33	0.62	12	0.05	970.00	20869.00	14800	20220915	-12.64	10790	20230731	19.83	14750	-12.34	20230206	10790	19.83	20230731	14800	-12.64	20220915	10790	19.83	20230731	0.45	N	034310	500	189 억		4635056	N	N	18	N	00	N
60	20230822	140413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12970	0	3	0.00	191716360	14842	86.78	12970	12980	12840	16860	9080	12970	12917.15	12.24	0	-2395	13096	13032	12916	12852	12736	13065	12885	189	3890	500	9330	10	1	37882300	4913	13.37	0.62	12	0.04	970.00	20869.00	14800	20220915	-12.36	10790	20230731	20.20	14750	-12.07	20230206	10790	20.20	20230731	14800	-12.36	20220915	10790	20.20	20230731	0.45	N	034310	500	189 억		4635056	N	N	18	N	00	N
61	20230822	130409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12890	-80	5	-0.62	97239410	7532	44.04	12970	12980	12840	16860	9080	12970	12910.17	12.24	0	-3551	13096	13032	12916	12852	12736	13065	12885	189	3890	500	9330	10	1	37882300	4883	13.29	0.62	12	0.02	970.00	20869.00	14800	20220915	-12.91	10790	20230731	19.46	14750	-12.61	20230206	10790	19.46	20230731	14800	-12.91	20220915	10790	19.46	20230731	0.45	N	034310	500	189 억		4635056	N	N	18	N	00	N
62	20230822	120402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12900	-70	5	-0.54	88847690	6881	40.23	12970	12980	12840	16860	9080	12970	12912.03	12.24	0	-3105	13096	13032	12916	12852	12736	13065	12885	189	3890	500	9330	10	1	37882300	4887	13.30	0.62	12	0.02	970.00	20869.00	14800	20220915	-12.84	10790	20230731	19.56	14750	-12.54	20230206	10790	19.56	20230731	14800	-12.84	20220915	10790	19.56	20230731	0.45	N	034310	500	189 억		4635056	N	N	18	N	00	N
63	20230822	110407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12930	-40	5	-0.31	76869710	5952	34.80	12970	12980	12840	16860	9080	12970	12914.94	12.24	0	-2661	13096	13032	12916	12852	12736	13065	12885	189	3890	500	9330	10	1	37882300	4898	13.33	0.62	12	0.02	970.00	20869.00	14800	20220915	-12.64	10790	20230731	19.83	14750	-12.34	20230206	10790	19.83	20230731	14800	-12.64	20220915	10790	19.83	20230731	0.45	N	034310	500	189 억		4635056	N	N	18	N	00	N
64	20230822	100407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12870	-100	5	-0.77	46541120	3602	21.06	12970	12980	12840	16860	9080	12970	12920.91	12.24	0	-1494	13096	13032	12916	12852	12736	13065	12885	189	3890	500	9330	10	1	37882300	4875	13.27	0.62	12	0.01	970.00	20869.00	14800	20220915	-13.04	10790	20230731	19.28	14750	-12.75	20230206	10790	19.28	20230731	14800	-13.04	20220915	10790	19.28	20230731	0.45	N	034310	500	189 억		4635056	N	N	18	N	00	N
65	20230822	090408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12980	10	2	0.08	14531120	1120	6.55	12970	12980	12950	16860	9080	12970	12974.21	12.24	0	-26	13096	13032	12916	12852	12736	13065	12885	189	3890	500	9330	10	1	37882300	4917	13.38	0.62	12	0.00	970.00	20869.00	14800	20220915	-12.30	10790	20230731	20.30	14750	-12.00	20230206	10790	20.30	20230731	14800	-12.30	20220915	10790	20.30	20230731	0.45	N	034310	500	189 억		4635056	N	N	18	N	00	N
66	20230821	160408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12970	70	2	0.54	220877050	17102	92.25	12900	12980	12800	16770	9030	12900	12915.21	12.24	0	-3665	13146	13022	12856	12732	12566	13085	12795	189	3870	500	9280	10	1	37882300	4913	13.37	0.62	12	0.05	970.00	20869.00	14800	20220915	-12.36	10790	20230731	20.20	14750	-12.07	20230206	10790	20.20	20230731	14800	-12.36	20220915	10790	20.20	20230731	0.42	N	034310	500	189 억		4638546	N	N	18	N	00	N
67	20230821	150409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12920	20	2	0.16	214359060	16599	89.54	12900	12980	12800	16770	9030	12900	12913.98	12.24	0	-3657	13146	13022	12856	12732	12566	13085	12795	189	3870	500	9280	10	1	37882300	4894	13.32	0.62	12	0.04	970.00	20869.00	14800	20220915	-12.70	10790	20230731	19.74	14750	-12.41	20230206	10790	19.74	20230731	14800	-12.70	20220915	10790	19.74	20230731	0.42	N	034310	500	189 억		4638546	N	N	16	N	00	N
68	20230821	140411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12930	30	2	0.23	186852010	14474	78.08	12900	12980	12800	16770	9030	12900	12909.49	12.24	0	-3128	13146	13022	12856	12732	12566	13085	12795	189	3870	500	9280	10	1	37882300	4898	13.33	0.62	12	0.04	970.00	20869.00	14800	20220915	-12.64	10790	20230731	19.83	14750	-12.34	20230206	10790	19.83	20230731	14800	-12.64	20220915	10790	19.83	20230731	0.42	N	034310	500	189 억		4638546	N	N	16	N	00	N
69	20230821	130411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12860	-40	5	-0.31	125549560	9728	52.48	12900	12980	12800	16770	9030	12900	12906.00	12.24	0	-2562	13146	13022	12856	12732	12566	13085	12795	189	3870	500	9280	10	1	37882300	4872	13.26	0.62	12	0.03	970.00	20869.00	14800	20220915	-13.11	10790	20230731	19.18	14750	-12.81	20230206	10790	19.18	20230731	14800	-13.11	20220915	10790	19.18	20230731	0.42	N	034310	500	189 억		4638546	N	N	16	N	00	N
70	20230821	120410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12870	-30	5	-0.23	117030240	9066	48.90	12900	12980	12800	16770	9030	12900	12908.70	12.24	0	-2418	13146	13022	12856	12732	12566	13085	12795	189	3870	500	9280	10	1	37882300	4875	13.27	0.62	12	0.02	970.00	20869.00	14800	20220915	-13.04	10790	20230731	19.28	14750	-12.75	20230206	10790	19.28	20230731	14800	-13.04	20220915	10790	19.28	20230731	0.42	N	034310	500	189 억		4638546	N	N	16	N	00	N
71	20230821	110410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12910	10	2	0.08	102018420	7901	42.62	12900	12980	12800	16770	9030	12900	12912.09	12.24	0	-2237	13146	13022	12856	12732	12566	13085	12795	189	3870	500	9280	10	1	37882300	4891	13.31	0.62	12	0.02	970.00	20869.00	14800	20220915	-12.77	10790	20230731	19.65	14750	-12.47	20230206	10790	19.65	20230731	14800	-12.77	20220915	10790	19.65	20230731	0.42	N	034310	500	189 억		4638546	N	N	16	N	00	N
72	20230821	100408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12940	40	2	0.31	57714770	4471	24.12	12900	12980	12800	16770	9030	12900	12908.70	12.24	0	-776	13146	13022	12856	12732	12566	13085	12795	189	3870	500	9280	10	1	37882300	4902	13.34	0.62	12	0.01	970.00	20869.00	14800	20220915	-12.57	10790	20230731	19.93	14750	-12.27	20230206	10790	19.93	20230731	14800	-12.57	20220915	10790	19.93	20230731	0.42	N	034310	500	189 억		4638546	N	N	16	N	00	N
73	20230821	090413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12910	10	2	0.08	14235070	1101	5.94	12900	12980	12800	16770	9030	12900	12929.25	12.24	0	-83	13146	13022	12856	12732	12566	13085	12795	189	3870	500	9280	10	1	37882300	4891	13.31	0.62	12	0.00	970.00	20869.00	14800	20220915	-12.77	10790	20230731	19.65	14750	-12.47	20230206	10790	19.65	20230731	14800	-12.77	20220915	10790	19.65	20230731	0.42	N	034310	500	189 억		4638546	N	N	16	N	00	N
74	20230818	160408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12900	30	2	0.23	238154560	18537	71.22	12860	12980	12690	16730	9010	12870	12847.44	12.25	0	-2170	13130	13000	12750	12620	12370	12875	12495	189	3860	500	9260	10	1	37882300	4887	13.30	0.62	12	0.05	970.00	20869.00	14800	20220915	-12.84	10790	20230731	19.56	14750	-12.54	20230206	10790	19.56	20230731	14800	-12.84	20220915	10790	19.56	20230731	0.41	N	034310	500	189 억		4639600	N	N	16	N	00	N
75	20230818	150404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12910	40	2	0.31	213152060	16599	63.77	12860	12980	12690	16730	9010	12870	12841.26	12.25	0	-2110	13130	13000	12750	12620	12370	12875	12495	189	3860	500	9260	10	1	37882300	4891	13.31	0.62	12	0.04	970.00	20869.00	14800	20220915	-12.77	10790	20230731	19.65	14750	-12.47	20230206	10790	19.65	20230731	14800	-12.77	20220915	10790	19.65	20230731	0.41	N	034310	500	189 억		4639600	N	N	96	N	00	N
76	20230818	140408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12920	50	2	0.39	203916740	15884	61.03	12860	12980	12690	16730	9010	12870	12837.87	12.25	0	-2117	13130	13000	12750	12620	12370	12875	12495	189	3860	500	9260	10	1	37882300	4894	13.32	0.62	12	0.04	970.00	20869.00	14800	20220915	-12.70	10790	20230731	19.74	14750	-12.41	20230206	10790	19.74	20230731	14800	-12.70	20220915	10790	19.74	20230731	0.41	N	034310	500	189 억		4639600	N	N	96	N	00	N
77	20230818	130404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12960	90	2	0.70	161720690	12611	48.45	12860	12980	12690	16730	9010	12870	12823.78	12.25	0	-1013	13130	13000	12750	12620	12370	12875	12495	189	3860	500	9260	10	1	37882300	4910	13.36	0.62	12	0.03	970.00	20869.00	14800	20220915	-12.43	10790	20230731	20.11	14750	-12.14	20230206	10790	20.11	20230731	14800	-12.43	20220915	10790	20.11	20230731	0.41	N	034310	500	189 억		4639600	N	N	96	N	00	N
78	20230818	120415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12810	-60	5	-0.47	131220080	10245	39.36	12860	12980	12690	16730	9010	12870	12808.21	12.25	0	370	13130	13000	12750	12620	12370	12875	12495	189	3860	500	9260	10	1	37882300	4853	13.21	0.61	12	0.03	970.00	20869.00	14800	20220915	-13.45	10790	20230731	18.72	14750	-13.15	20230206	10790	18.72	20230731	14800	-13.45	20220915	10790	18.72	20230731	0.41	N	034310	500	189 억		4639600	N	N	96	N	00	N
79	20230818	110406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12900	30	2	0.23	105779410	8264	31.75	12860	12980	12690	16730	9010	12870	12800.03	12.25	0	510	13130	13000	12750	12620	12370	12875	12495	189	3860	500	9260	10	1	37882300	4887	13.30	0.62	12	0.02	970.00	20869.00	14800	20220915	-12.84	10790	20230731	19.56	14750	-12.54	20230206	10790	19.56	20230731	14800	-12.84	20220915	10790	19.56	20230731	0.41	N	034310	500	189 억		4639600	N	N	96	N	00	N
80	20230818	100408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12720	-150	5	-1.17	55409570	4343	16.69	12860	12860	12690	16730	9010	12870	12758.36	12.25	0	-696	13130	13000	12750	12620	12370	12875	12495	189	3860	500	9260	10	1	37882300	4819	13.11	0.61	12	0.01	970.00	20869.00	14800	20220915	-14.05	10790	20230731	17.89	14750	-13.76	20230206	10790	17.89	20230731	14800	-14.05	20220915	10790	17.89	20230731	0.41	N	034310	500	189 억		4639600	N	N	96	N	00	N
81	20230818	090408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12820	-50	5	-0.39	14381620	1122	4.31	12860	12860	12750	16730	9010	12870	12817.84	12.25	0	-421	13130	13000	12750	12620	12370	12875	12495	189	3860	500	9260	10	1	37882300	4857	13.22	0.61	12	0.00	970.00	20869.00	14800	20220915	-13.38	10790	20230731	18.81	14750	-13.08	20230206	10790	18.81	20230731	14800	-13.38	20220915	10790	18.81	20230731	0.41	N	034310	500	189 억		4639600	N	N	96	N	00	N
82	20230817	160408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12870	-20	5	-0.16	330120960	26028	87.18	12880	12880	12500	16750	9030	12890	12683.30	12.27	0	-9479	13243	13066	12773	12596	12303	12920	12450	189	3860	500	9280	10	1	37882300	4875	13.27	0.62	12	0.07	970.00	20869.00	14800	20220915	-13.04	10790	20230731	19.28	14750	-12.75	20230206	10790	19.28	20230731	14800	-13.04	20220915	10790	19.28	20230731	0.43	N	034310	500	189 억		4650021	N	N	96	N	00	N
83	20230817	150411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12860	-30	5	-0.23	306833150	24218	81.12	12880	12880	12500	16750	9030	12890	12669.63	12.27	0	-9255	13243	13066	12773	12596	12303	12920	12450	189	3860	500	9280	10	1	37882300	4872	13.26	0.62	12	0.06	970.00	20869.00	14800	20220915	-13.11	10790	20230731	19.18	14750	-12.81	20230206	10790	19.18	20230731	14800	-13.11	20220915	10790	19.18	20230731	0.43	N	034310	500	189 억		4650021	N	N	21	N	00	N
84	20230817	140407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12830	-60	5	-0.47	282444060	22321	74.76	12880	12880	12500	16750	9030	12890	12653.74	12.27	0	-8843	13243	13066	12773	12596	12303	12920	12450	189	3860	500	9280	10	1	37882300	4860	13.23	0.61	12	0.06	970.00	20869.00	14800	20220915	-13.31	10790	20230731	18.91	14750	-13.02	20230206	10790	18.91	20230731	14800	-13.31	20220915	10790	18.91	20230731	0.43	N	034310	500	189 억		4650021	N	N	21	N	00	N
85	20230817	130405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12760	-130	5	-1.01	237796540	18835	63.09	12880	12880	12500	16750	9030	12890	12625.25	12.27	0	-7970	13243	13066	12773	12596	12303	12920	12450	189	3860	500	9280	10	1	37882300	4834	13.15	0.61	12	0.05	970.00	20869.00	14800	20220915	-13.78	10790	20230731	18.26	14750	-13.49	20230206	10790	18.26	20230731	14800	-13.78	20220915	10790	18.26	20230731	0.43	N	034310	500	189 억		4650021	N	N	21	N	00	N
86	20230817	120406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12720	-170	5	-1.32	193707450	15366	51.47	12880	12880	12500	16750	9030	12890	12606.24	12.27	0	-7439	13243	13066	12773	12596	12303	12920	12450	189	3860	500	9280	10	1	37882300	4819	13.11	0.61	12	0.04	970.00	20869.00	14800	20220915	-14.05	10790	20230731	17.89	14750	-13.76	20230206	10790	17.89	20230731	14800	-14.05	20220915	10790	17.89	20230731	0.43	N	034310	500	189 억		4650021	N	N	21	N	00	N
87	20230817	110407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12580	-310	5	-2.40	152348140	12087	40.48	12880	12880	12500	16750	9030	12890	12604.30	12.27	0	-6695	13243	13066	12773	12596	12303	12920	12450	189	3860	500	9280	10	1	37882300	4766	12.97	0.60	12	0.03	970.00	20869.00	14800	20220915	-15.00	10790	20230731	16.59	14750	-14.71	20230206	10790	16.59	20230731	14800	-15.00	20220915	10790	16.59	20230731	0.43	N	034310	500	189 억		4650021	N	N	21	N	00	N
88	20230817	100406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12610	-280	5	-2.17	83541040	6601	22.11	12880	12880	12530	16750	9030	12890	12655.82	12.27	0	-4166	13243	13066	12773	12596	12303	12920	12450	189	3860	500	9280	10	1	37882300	4777	13.00	0.60	12	0.02	970.00	20869.00	14800	20220915	-14.80	10790	20230731	16.87	14750	-14.51	20230206	10790	16.87	20230731	14800	-14.80	20220915	10790	16.87	20230731	0.43	N	034310	500	189 억		4650021	N	N	21	N	00	N
89	20230817	090406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12750	-140	5	-1.09	10428970	813	2.72	12880	12880	12680	16750	9030	12890	12827.76	12.27	0	-210	13243	13066	12773	12596	12303	12920	12450	189	3860	500	9280	10	1	37882300	4830	13.14	0.61	12	0.00	970.00	20869.00	14800	20220915	-13.85	10790	20230731	18.16	14750	-13.56	20230206	10790	18.16	20230731	14800	-13.85	20220915	10790	18.16	20230731	0.43	N	034310	500	189 억		4650021	N	N	21	N	00	N
90	20230816	160406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12890	-10	5	-0.08	379507730	29855	65.94	12900	12950	12480	16770	9030	12900	12711.24	12.28	0	-2307	13360	13130	12730	12500	12100	13245	12615	189	3870	500	9280	10	1	37882300	4883	13.29	0.62	12	0.08	970.00	20869.00	14800	20220915	-12.91	10790	20230731	19.46	14750	-12.61	20230206	10790	19.46	20230731	14800	-12.91	20220915	10790	19.46	20230731	0.38	N	034310	500	189 억		4651078	N	N	21	N	00	N
91	20230816	150405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12790	-110	5	-0.85	337171960	26549	58.64	12900	12950	12480	16770	9030	12900	12699.99	12.28	0	-2605	13360	13130	12730	12500	12100	13245	12615	189	3870	500	9280	10	1	37882300	4845	13.19	0.61	12	0.07	970.00	20869.00	14800	20220915	-13.58	10790	20230731	18.54	14750	-13.29	20230206	10790	18.54	20230731	14800	-13.58	20220915	10790	18.54	20230731	0.38	N	034310	500	189 억		4651078	N	N	1	N	00	N
92	20230816	140406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12820	-80	5	-0.62	299198140	23596	52.11	12900	12950	12480	16770	9030	12900	12680.04	12.28	0	-2313	13360	13130	12730	12500	12100	13245	12615	189	3870	500	9280	10	1	37882300	4857	13.22	0.61	12	0.06	970.00	20869.00	14800	20220915	-13.38	10790	20230731	18.81	14750	-13.08	20230206	10790	18.81	20230731	14800	-13.38	20220915	10790	18.81	20230731	0.38	N	034310	500	189 억		4651078	N	N	1	N	00	N
93	20230816	130407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12790	-110	5	-0.85	265819320	20996	46.37	12900	12950	12480	16770	9030	12900	12660.47	12.28	0	-2013	13360	13130	12730	12500	12100	13245	12615	189	3870	500	9280	10	1	37882300	4845	13.19	0.61	12	0.06	970.00	20869.00	14800	20220915	-13.58	10790	20230731	18.54	14750	-13.29	20230206	10790	18.54	20230731	14800	-13.58	20220915	10790	18.54	20230731	0.38	N	034310	500	189 억		4651078	N	N	1	N	00	N
94	20230816	120412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12720	-180	5	-1.40	253804390	20054	44.29	12900	12950	12480	16770	9030	12900	12656.05	12.28	0	-2258	13360	13130	12730	12500	12100	13245	12615	189	3870	500	9280	10	1	37882300	4819	13.11	0.61	12	0.05	970.00	20869.00	14800	20220915	-14.05	10790	20230731	17.89	14750	-13.76	20230206	10790	17.89	20230731	14800	-14.05	20220915	10790	17.89	20230731	0.38	N	034310	500	189 억		4651078	N	N	1	N	00	N
95	20230816	110408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12760	-140	5	-1.09	223322910	17658	39.00	12900	12950	12480	16770	9030	12900	12647.12	12.28	0	-2622	13360	13130	12730	12500	12100	13245	12615	189	3870	500	9280	10	1	37882300	4834	13.15	0.61	12	0.05	970.00	20869.00	14800	20220915	-13.78	10790	20230731	18.26	14750	-13.49	20230206	10790	18.26	20230731	14800	-13.78	20220915	10790	18.26	20230731	0.38	N	034310	500	189 억		4651078	N	N	1	N	00	N
96	20230816	100404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12510	-390	5	-3.02	126512280	10019	22.13	12900	12950	12480	16770	9030	12900	12627.24	12.28	0	-3697	13360	13130	12730	12500	12100	13245	12615	189	3870	500	9280	10	1	37882300	4739	12.90	0.60	12	0.03	970.00	20869.00	14800	20220915	-15.47	10790	20230731	15.94	14750	-15.19	20230206	10790	15.94	20230731	14800	-15.47	20220915	10790	15.94	20230731	0.38	N	034310	500	189 억		4651078	N	N	1	N	00	N
97	20230816	090403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12660	-240	5	-1.86	16984050	1318	2.91	12900	12950	12660	16770	9030	12900	12886.23	12.28	0	-572	13360	13130	12730	12500	12100	13245	12615	189	3870	500	9280	10	1	37882300	4796	13.05	0.61	12	0.00	970.00	20869.00	14800	20220915	-14.46	10790	20230731	17.33	14750	-14.17	20230206	10790	17.33	20230731	14800	-14.46	20220915	10790	17.33	20230731	0.38	N	034310	500	189 억		4651078	N	N	1	N	00	N
98	20230814	160403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12900	350	2	2.79	574041460	45190	94.21	12550	12960	12330	16310	8790	12550	12702.83	12.29	0	1065	12876	12712	12516	12352	12156	12795	12435	189	3760	500	9030	10	1	37882300	4887	13.30	0.62	12	0.12	970.00	20869.00	14800	20220915	-12.84	10790	20230731	19.56	14750	-12.54	20230206	10790	19.56	20230731	14800	-12.84	20220915	10790	19.56	20230731	0.36	N	034310	500	189 억		4654615	N	N	1	N	00	N
99	20230814	150401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12830	280	2	2.23	509657010	40190	83.79	12550	12960	12330	16310	8790	12550	12681.19	12.29	0	303	12876	12712	12516	12352	12156	12795	12435	189	3760	500	9030	10	1	37882300	4860	13.23	0.61	12	0.11	970.00	20869.00	14800	20220915	-13.31	10790	20230731	18.91	14750	-13.02	20230206	10790	18.91	20230731	14800	-13.31	20220915	10790	18.91	20230731	0.36	N	034310	500	189 억		4654615	N	N	28	N	00	N
100	20230814	140401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12600	50	2	0.40	218989740	17522	36.53	12550	12620	12330	16310	8790	12550	12497.99	12.29	0	-4986	12876	12712	12516	12352	12156	12795	12435	189	3760	500	9030	10	1	37882300	4773	12.99	0.60	12	0.05	970.00	20869.00	14800	20220915	-14.86	10790	20230731	16.77	14750	-14.58	20230206	10790	16.77	20230731	14800	-14.86	20220915	10790	16.77	20230731	0.36	N	034310	500	189 억		4654615	N	N	28	N	00	N
101	20230814	130400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12500	-50	5	-0.40	121678740	9798	20.43	12550	12600	12330	16310	8790	12550	12418.73	12.29	0	-3276	12876	12712	12516	12352	12156	12795	12435	189	3760	500	9030	10	1	37882300	4735	12.89	0.60	12	0.03	970.00	20869.00	14800	20220915	-15.54	10790	20230731	15.85	14750	-15.25	20230206	10790	15.85	20230731	14800	-15.54	20220915	10790	15.85	20230731	0.36	N	034310	500	189 억		4654615	N	N	28	N	00	N
102	20230814	120400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12480	-70	5	-0.56	114649590	9235	19.25	12550	12600	12330	16310	8790	12550	12414.68	12.29	0	-3271	12876	12712	12516	12352	12156	12795	12435	189	3760	500	9030	10	1	37882300	4728	12.87	0.60	12	0.02	970.00	20869.00	14800	20220915	-15.68	10790	20230731	15.66	14750	-15.39	20230206	10790	15.66	20230731	14800	-15.68	20220915	10790	15.66	20230731	0.36	N	034310	500	189 억		4654615	N	N	28	N	00	N
103	20230814	110400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12480	-70	5	-0.56	106219700	8560	17.85	12550	12600	12330	16310	8790	12550	12408.84	12.29	0	-3228	12876	12712	12516	12352	12156	12795	12435	189	3760	500	9030	10	1	37882300	4728	12.87	0.60	12	0.02	970.00	20869.00	14800	20220915	-15.68	10790	20230731	15.66	14750	-15.39	20230206	10790	15.66	20230731	14800	-15.68	20220915	10790	15.66	20230731	0.36	N	034310	500	189 억		4654615	N	N	28	N	00	N
104	20230814	100359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12350	-200	5	-1.59	73795730	5943	12.39	12550	12600	12330	16310	8790	12550	12417.25	12.29	0	-2491	12876	12712	12516	12352	12156	12795	12435	189	3760	500	9030	10	1	37882300	4678	12.73	0.59	12	0.02	970.00	20869.00	14800	20220915	-16.55	10790	20230731	14.46	14750	-16.27	20230206	10790	14.46	20230731	14800	-16.55	20220915	10790	14.46	20230731	0.36	N	034310	500	189 억		4654615	N	N	28	N	00	N
105	20230814	090400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12440	-110	5	-0.88	8957710	715	1.49	12550	12600	12350	16310	8790	12550	12528.27	12.29	0	33	12876	12712	12516	12352	12156	12795	12435	189	3760	500	9030	10	1	37882300	4713	12.82	0.60	12	0.00	970.00	20869.00	14800	20220915	-15.95	10790	20230731	15.29	14750	-15.66	20230206	10790	15.29	20230731	14800	-15.95	20220915	10790	15.29	20230731	0.36	N	034310	500	189 억		4654615	N	N	28	N	00	N
106	20230811	160358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12550	270	2	2.20	601271120	47937	113.28	12520	12680	12320	15960	8600	12280	12542.94	12.28	0	1487	12686	12482	12276	12072	11866	12585	12175	189	3680	500	8840	10	1	37882300	4754	12.94	0.60	12	0.13	970.00	20869.00	14800	20220915	-15.20	10790	20230731	16.31	14750	-14.92	20230206	10790	16.31	20230731	14800	-15.20	20220915	10790	16.31	20230731	0.35	N	034310	500	189 억		4651960	N	N	28	N	00	N
107	20230811	150357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12540	260	2	2.12	513005120	40901	96.65	12520	12680	12320	15960	8600	12280	12542.61	12.28	0	1745	12686	12482	12276	12072	11866	12585	12175	189	3680	500	8840	10	1	37882300	4750	12.93	0.60	12	0.11	970.00	20869.00	14800	20220915	-15.27	10790	20230731	16.22	14750	-14.98	20230206	10790	16.22	20230731	14800	-15.27	20220915	10790	16.22	20230731	0.35	N	034310	500	189 억		4651960	N	N	123	N	00	N
108	20230811	140358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12520	240	2	1.95	392127910	31312	73.99	12520	12660	12320	15960	8600	12280	12523.25	12.28	0	-642	12686	12482	12276	12072	11866	12585	12175	189	3680	500	8840	10	1	37882300	4743	12.91	0.60	12	0.08	970.00	20869.00	14800	20220915	-15.41	10790	20230731	16.03	14750	-15.12	20230206	10790	16.03	20230731	14800	-15.41	20220915	10790	16.03	20230731	0.35	N	034310	500	189 억		4651960	N	N	123	N	00	N
109	20230811	130357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12380	100	2	0.81	329250700	26293	62.13	12520	12660	12320	15960	8600	12280	12522.37	12.28	0	216	12686	12482	12276	12072	11866	12585	12175	189	3680	500	8840	10	1	37882300	4690	12.76	0.59	12	0.07	970.00	20869.00	14800	20220915	-16.35	10790	20230731	14.74	14750	-16.07	20230206	10790	14.74	20230731	14800	-16.35	20220915	10790	14.74	20230731	0.35	N	034310	500	189 억		4651960	N	N	123	N	00	N
110	20230811	120355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12400	120	2	0.98	310540470	24783	58.57	12520	12660	12320	15960	8600	12280	12530.38	12.28	0	788	12686	12482	12276	12072	11866	12585	12175	189	3680	500	8840	10	1	37882300	4697	12.78	0.59	12	0.07	970.00	20869.00	14800	20220915	-16.22	10790	20230731	14.92	14750	-15.93	20230206	10790	14.92	20230731	14800	-16.22	20220915	10790	14.92	20230731	0.35	N	034310	500	189 억		4651960	N	N	123	N	00	N
111	20230811	110353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12520	240	2	1.95	284280180	22677	53.59	12520	12660	12320	15960	8600	12280	12536.06	12.28	0	989	12686	12482	12276	12072	11866	12585	12175	189	3680	500	8840	10	1	37882300	4743	12.91	0.60	12	0.06	970.00	20869.00	14800	20220915	-15.41	10790	20230731	16.03	14750	-15.12	20230206	10790	16.03	20230731	14800	-15.41	20220915	10790	16.03	20230731	0.35	N	034310	500	189 억		4651960	N	N	123	N	00	N
112	20230811	100352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12540	260	2	2.12	220331170	17559	41.49	12520	12660	12320	15960	8600	12280	12548.05	12.28	0	1147	12686	12482	12276	12072	11866	12585	12175	189	3680	500	8840	10	1	37882300	4750	12.93	0.60	12	0.05	970.00	20869.00	14800	20220915	-15.27	10790	20230731	16.22	14750	-14.98	20230206	10790	16.22	20230731	14800	-15.27	20220915	10790	16.22	20230731	0.35	N	034310	500	189 억		4651960	N	N	123	N	00	N
113	20230811	090357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12500	220	2	1.79	31464680	2514	5.94	12520	12520	12320	15960	8600	12280	12515.78	12.28	0	-225	12686	12482	12276	12072	11866	12585	12175	189	3680	500	8840	10	1	37882300	4735	12.89	0.60	12	0.01	970.00	20869.00	14800	20220915	-15.54	10790	20230731	15.85	14750	-15.25	20230206	10790	15.85	20230731	14800	-15.54	20220915	10790	15.85	20230731	0.35	N	034310	500	189 억		4651960	N	N	123	N	00	N
114	20230810	160353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12280	50	2	0.41	520713340	42317	146.53	12170	12480	12070	15890	8570	12230	12305.06	12.28	0	-7396	12523	12376	12213	12066	11903	12450	12140	189	3660	500	8800	10	1	37882300	4652	12.66	0.59	12	0.11	970.00	20869.00	14800	20220915	-17.03	10790	20230731	13.81	14750	-16.75	20230206	10790	13.81	20230731	14800	-17.03	20220915	10790	13.81	20230731	0.34	N	034310	500	189 억		4650434	N	N	123	N	00	N
115	20230810	150352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12320	90	2	0.74	488881760	39723	137.55	12170	12480	12070	15890	8570	12230	12307.27	12.28	0	-7120	12523	12376	12213	12066	11903	12450	12140	189	3660	500	8800	10	1	37882300	4667	12.70	0.59	12	0.10	970.00	20869.00	14800	20220915	-16.76	10790	20230731	14.18	14750	-16.47	20230206	10790	14.18	20230731	14800	-16.76	20220915	10790	14.18	20230731	0.34	N	034310	500	189 억		4650434	N	N	0	N	00	N
116	20230810	140352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12340	110	2	0.90	366436680	29829	103.29	12170	12480	12070	15890	8570	12230	12284.58	12.28	0	-4681	12523	12376	12213	12066	11903	12450	12140	189	3660	500	8800	10	1	37882300	4675	12.72	0.59	12	0.08	970.00	20869.00	14800	20220915	-16.62	10790	20230731	14.37	14750	-16.34	20230206	10790	14.37	20230731	14800	-16.62	20220915	10790	14.37	20230731	0.34	N	034310	500	189 억		4650434	N	N	0	N	00	N
117	20230810	130349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12120	-110	5	-0.90	250768940	20352	70.47	12170	12480	12110	15890	8570	12230	12321.59	12.28	0	-2125	12523	12376	12213	12066	11903	12450	12140	189	3660	500	8800	10	1	37882300	4591	12.49	0.58	12	0.05	970.00	20869.00	14800	20220915	-18.11	10790	20230731	12.33	14750	-17.83	20230206	10790	12.33	20230731	14800	-18.11	20220915	10790	12.33	20230731	0.34	N	034310	500	189 억		4650434	N	N	0	N	00	N
118	20230810	120353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12380	150	2	1.23	156520170	12651	43.81	12170	12480	12170	15890	8570	12230	12372.16	12.28	0	637	12523	12376	12213	12066	11903	12450	12140	189	3660	500	8800	10	1	37882300	4690	12.76	0.59	12	0.03	970.00	20869.00	14800	20220915	-16.35	10790	20230731	14.74	14750	-16.07	20230206	10790	14.74	20230731	14800	-16.35	20220915	10790	14.74	20230731	0.34	N	034310	500	189 억		4650434	N	N	0	N	00	N
119	20230810	110355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12400	170	2	1.39	82693910	6710	23.23	12170	12400	12170	15890	8570	12230	12323.98	12.28	0	-623	12523	12376	12213	12066	11903	12450	12140	189	3660	500	8800	10	1	37882300	4697	12.78	0.59	12	0.02	970.00	20869.00	14800	20220915	-16.22	10790	20230731	14.92	14750	-15.93	20230206	10790	14.92	20230731	14800	-16.22	20220915	10790	14.92	20230731	0.34	N	034310	500	189 억		4650434	N	N	0	N	00	N
120	20230810	100355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12290	60	2	0.49	36603620	2977	10.31	12170	12350	12170	15890	8570	12230	12295.47	12.28	0	-1042	12523	12376	12213	12066	11903	12450	12140	189	3660	500	8800	10	1	37882300	4656	12.67	0.59	12	0.01	970.00	20869.00	14800	20220915	-16.96	10790	20230731	13.90	14750	-16.68	20230206	10790	13.90	20230731	14800	-16.96	20220915	10790	13.90	20230731	0.34	N	034310	500	189 억		4650434	N	N	0	N	00	N
121	20230810	090356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12290	60	2	0.49	7222110	589	2.04	12170	12290	12170	15890	8570	12230	12261.65	12.28	0	-513	12523	12376	12213	12066	11903	12450	12140	189	3660	500	8800	10	1	37882300	4656	12.67	0.59	12	0.00	970.00	20869.00	14800	20220915	-16.96	10790	20230731	13.90	14750	-16.68	20230206	10790	13.90	20230731	14800	-16.96	20220915	10790	13.90	20230731	0.34	N	034310	500	189 억		4650434	N	N	0	N	00	N
122	20230809	160352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12230	180	2	1.49	349641010	28585	71.91	12050	12360	12050	15660	8440	12050	12231.63	12.27	0	2781	12616	12332	12066	11782	11516	12475	11925	189	3610	500	8670	10	1	37882300	4633	12.61	0.59	12	0.08	970.00	20869.00	14800	20220915	-17.36	10790	20230731	13.35	14750	-17.08	20230206	10790	13.35	20230731	14800	-17.36	20220915	10790	13.35	20230731	0.32	N	034310	500	189 억		4647922	N	N	81	N	00	N
123	20230809	150348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12270	220	2	1.83	340012740	27798	69.93	12050	12360	12050	15660	8440	12050	12231.55	12.27	0	2379	12616	12332	12066	11782	11516	12475	11925	189	3610	500	8670	10	1	37882300	4648	12.65	0.59	12	0.07	970.00	20869.00	14800	20220915	-17.09	10790	20230731	13.72	14750	-16.81	20230206	10790	13.72	20230731	14800	-17.09	20220915	10790	13.72	20230731	0.32	N	034310	500	189 억		4647922	N	N	81	N	00	N
124	20230809	140348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12290	240	2	1.99	274548970	22482	56.56	12050	12300	12050	15660	8440	12050	12211.95	12.27	0	2150	12616	12332	12066	11782	11516	12475	11925	189	3610	500	8670	10	1	37882300	4656	12.67	0.59	12	0.06	970.00	20869.00	14800	20220915	-16.96	10790	20230731	13.90	14750	-16.68	20230206	10790	13.90	20230731	14800	-16.96	20220915	10790	13.90	20230731	0.32	N	034310	500	189 억		4647922	N	N	81	N	00	N
125	20230809	130356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12120	70	2	0.58	209135210	17132	43.10	12050	12300	12050	15660	8440	12050	12207.29	12.27	0	842	12616	12332	12066	11782	11516	12475	11925	189	3610	500	8670	10	1	37882300	4591	12.49	0.58	12	0.05	970.00	20869.00	14800	20220915	-18.11	10790	20230731	12.33	14750	-17.83	20230206	10790	12.33	20230731	14800	-18.11	20220915	10790	12.33	20230731	0.32	N	034310	500	189 억		4647922	N	N	81	N	00	N
126	20230809	120354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12240	190	2	1.58	156634670	12806	32.21	12050	12300	12050	15660	8440	12050	12231.35	12.27	0	97	12616	12332	12066	11782	11516	12475	11925	189	3610	500	8670	10	1	37882300	4637	12.62	0.59	12	0.03	970.00	20869.00	14800	20220915	-17.30	10790	20230731	13.44	14750	-17.02	20230206	10790	13.44	20230731	14800	-17.30	20220915	10790	13.44	20230731	0.32	N	034310	500	189 억		4647922	N	N	81	N	00	N
127	20230809	110353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12300	250	2	2.07	142550390	11657	29.32	12050	12300	12050	15660	8440	12050	12228.74	12.27	0	-162	12616	12332	12066	11782	11516	12475	11925	189	3610	500	8670	10	1	37882300	4660	12.68	0.59	12	0.03	970.00	20869.00	14800	20220915	-16.89	10790	20230731	13.99	14750	-16.61	20230206	10790	13.99	20230731	14800	-16.89	20220915	10790	13.99	20230731	0.32	N	034310	500	189 억		4647922	N	N	81	N	00	N
128	20230809	100348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12230	180	2	1.49	57823670	4744	11.93	12050	12250	12050	15660	8440	12050	12188.80	12.27	0	-35	12616	12332	12066	11782	11516	12475	11925	189	3610	500	8670	10	1	37882300	4633	12.61	0.59	12	0.01	970.00	20869.00	14800	20220915	-17.36	10790	20230731	13.35	14750	-17.08	20230206	10790	13.35	20230731	14800	-17.36	20220915	10790	13.35	20230731	0.32	N	034310	500	189 억		4647922	N	N	81	N	00	N
129	20230809	090348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12160	110	2	0.91	3411730	282	0.71	12050	12160	12050	15660	8440	12050	12098.33	12.27	0	1	12616	12332	12066	11782	11516	12475	11925	189	3610	500	8670	10	1	37882300	4606	12.54	0.58	12	0.00	970.00	20869.00	14800	20220915	-17.84	10790	20230731	12.70	14750	-17.56	20230206	10790	12.70	20230731	14800	-17.84	20220915	10790	12.70	20230731	0.32	N	034310	500	189 억		4647922	N	N	81	N	00	N
130	20230808	160356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12050	-40	5	-0.33	483243450	39726	38.46	12030	12350	11800	15710	8470	12090	12164.41	12.27	0	-513	12763	12426	11763	11426	10763	12595	11595	189	3620	500	8700	10	1	37882300	4565	12.42	0.58	12	0.10	970.00	20869.00	14800	20220915	-18.58	10790	20230731	11.68	14750	-18.31	20230206	10790	11.68	20230731	14800	-18.58	20220915	10790	11.68	20230731	0.34	N	034310	500	189 억		4649243	N	N	81	N	00	N
131	20230808	150351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12160	70	2	0.58	470256550	38652	37.42	12030	12350	11800	15710	8470	12090	12166.42	12.27	0	-443	12763	12426	11763	11426	10763	12595	11595	189	3620	500	8700	10	1	37882300	4606	12.54	0.58	12	0.10	970.00	20869.00	14800	20220915	-17.84	10790	20230731	12.70	14750	-17.56	20230206	10790	12.70	20230731	14800	-17.84	20220915	10790	12.70	20230731	0.34	N	034310	500	189 억		4649243	N	N	117	N	00	N
132	20230808	140348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12280	190	2	1.57	375167880	30881	29.90	12030	12330	11800	15710	8470	12090	12148.83	12.27	0	-611	12763	12426	11763	11426	10763	12595	11595	189	3620	500	8700	10	1	37882300	4652	12.66	0.59	12	0.08	970.00	20869.00	14800	20220915	-17.03	10790	20230731	13.81	14750	-16.75	20230206	10790	13.81	20230731	14800	-17.03	20220915	10790	13.81	20230731	0.34	N	034310	500	189 억		4649243	N	N	117	N	00	N
133	20230808	130345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12140	50	2	0.41	253021630	20910	20.24	12030	12200	11800	15710	8470	12090	12100.51	12.27	0	-1304	12763	12426	11763	11426	10763	12595	11595	189	3620	500	8700	10	1	37882300	4599	12.52	0.58	12	0.06	970.00	20869.00	14800	20220915	-17.97	10790	20230731	12.51	14750	-17.69	20230206	10790	12.51	20230731	14800	-17.97	20220915	10790	12.51	20230731	0.34	N	034310	500	189 억		4649243	N	N	117	N	00	N
134	20230808	120348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12140	50	2	0.41	231807050	19161	18.55	12030	12200	11800	15710	8470	12090	12097.86	12.27	0	-1661	12763	12426	11763	11426	10763	12595	11595	189	3620	500	8700	10	1	37882300	4599	12.52	0.58	12	0.05	970.00	20869.00	14800	20220915	-17.97	10790	20230731	12.51	14750	-17.69	20230206	10790	12.51	20230731	14800	-17.97	20220915	10790	12.51	20230731	0.34	N	034310	500	189 억		4649243	N	N	117	N	00	N
135	20230808	110346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12170	80	2	0.66	196979070	16297	15.78	12030	12200	11800	15710	8470	12090	12086.83	12.27	0	-1991	12763	12426	11763	11426	10763	12595	11595	189	3620	500	8700	10	1	37882300	4610	12.55	0.58	12	0.04	970.00	20869.00	14800	20220915	-17.77	10790	20230731	12.79	14750	-17.49	20230206	10790	12.79	20230731	14800	-17.77	20220915	10790	12.79	20230731	0.34	N	034310	500	189 억		4649243	N	N	117	N	00	N
136	20230808	100351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12080	-10	5	-0.08	138889410	11504	11.14	12030	12200	11800	15710	8470	12090	12073.14	12.27	0	-762	12763	12426	11763	11426	10763	12595	11595	189	3620	500	8700	10	1	37882300	4576	12.45	0.58	12	0.03	970.00	20869.00	14800	20220915	-18.38	10790	20230731	11.96	14750	-18.10	20230206	10790	11.96	20230731	14800	-18.38	20220915	10790	11.96	20230731	0.34	N	034310	500	189 억		4649243	N	N	117	N	00	N
137	20230808	090350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12000	-90	5	-0.74	12764530	1064	1.03	12030	12080	11800	15710	8470	12090	11996.74	12.27	0	-8	12763	12426	11763	11426	10763	12595	11595	189	3620	500	8700	10	1	37882300	4546	12.37	0.58	12	0.00	970.00	20869.00	14800	20220915	-18.92	10790	20230731	11.21	14750	-18.64	20230206	10790	11.21	20230731	14800	-18.92	20220915	10790	11.21	20230731	0.34	N	034310	500	189 억		4649243	N	N	117	N	00	N
138	20230807	160349	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	990	2	8.92	1191481830	101136	821.78	11100	12100	11100	14430	7770	11100	11777.20	12.20	0	25706	11400	11250	11100	10950	10800	11325	11025	189	3330	500	7990	10	1	37882300	4580	12.46	0.58	12	0.27	970.00	20869.00	14800	20220915	-18.31	10790	20230731	12.05	14750	-18.03	20230206	10790	12.05	20230731	14800	-18.31	20220915	10790	12.05	20230731	0.34	N	034310	500	189 억		4619763	N	N	117	N	00	N
139	20230807	150346	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	950	2	8.56	1098411050	93426	759.13	11100	12100	11100	14430	7770	11100	11757.02	12.20	0	25228	11400	11250	11100	10950	10800	11325	11025	189	3330	500	7990	10	1	37882300	4565	12.42	0.58	12	0.25	970.00	20869.00	14800	20220915	-18.58	10790	20230731	11.68	14750	-18.31	20230206	10790	11.68	20230731	14800	-18.58	20220915	10790	11.68	20230731	0.34	N	034310	500	189 억		4619763	N	N	1	N	00	N
140	20230807	140349	57	100.00	KOSPI		서비스업	N	N	N	N		N	11990	890	2	8.02	711103260	61224	497.47	11100	12000	11100	14430	7770	11100	11614.78	12.20	0	17966	11400	11250	11100	10950	10800	11325	11025	189	3330	500	7990	10	1	37882300	4542	12.36	0.57	12	0.16	970.00	20869.00	14800	20220915	-18.99	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14800	-18.99	20220915	10790	11.12	20230731	0.34	N	034310	500	189 억		4619763	N	N	1	N	00	N
141	20230807	130347	57	100.00	KOSPI		서비스업	N	N	N	N		N	11540	440	2	3.96	397152640	34690	281.87	11100	11620	11100	14430	7770	11100	11448.62	12.20	0	9916	11400	11250	11100	10950	10800	11325	11025	189	3330	500	7990	10	1	37882300	4372	11.90	0.55	12	0.09	970.00	20869.00	14800	20220915	-22.03	10790	20230731	6.95	14750	-21.76	20230206	10790	6.95	20230731	14800	-22.03	20220915	10790	6.95	20230731	0.34	N	034310	500	189 억		4619763	N	N	1	N	00	N
142	20230807	120346	57	100.00	KOSPI		서비스업	N	N	N	N		N	11510	410	2	3.69	372336030	32534	264.35	11100	11620	11100	14430	7770	11100	11444.52	12.20	0	9497	11400	11250	11100	10950	10800	11325	11025	189	3330	500	7990	10	1	37882300	4360	11.87	0.55	12	0.09	970.00	20869.00	14800	20220915	-22.23	10790	20230731	6.67	14750	-21.97	20230206	10790	6.67	20230731	14800	-22.23	20220915	10790	6.67	20230731	0.34	N	034310	500	189 억		4619763	N	N	1	N	00	N
143	20230807	110343	57	100.00	KOSPI		서비스업	N	N	N	N		N	11520	420	2	3.78	296515820	25982	211.12	11100	11540	11100	14430	7770	11100	11412.36	12.20	0	8669	11400	11250	11100	10950	10800	11325	11025	189	3330	500	7990	10	1	37882300	4364	11.88	0.55	12	0.07	970.00	20869.00	14800	20220915	-22.16	10790	20230731	6.77	14750	-21.90	20230206	10790	6.77	20230731	14800	-22.16	20220915	10790	6.77	20230731	0.34	N	034310	500	189 억		4619763	N	N	1	N	00	N
144	20230807	100347	57	100.00	KOSPI		서비스업	N	N	N	N		N	11370	270	2	2.43	93969650	8315	67.56	11100	11380	11100	14430	7770	11100	11301.22	12.20	0	3867	11400	11250	11100	10950	10800	11325	11025	189	3330	500	7990	10	1	37882300	4307	11.72	0.54	12	0.02	970.00	20869.00	14800	20220915	-23.18	10790	20230731	5.38	14750	-22.92	20230206	10790	5.38	20230731	14800	-23.18	20220915	10790	5.38	20230731	0.34	N	034310	500	189 억		4619763	N	N	1	N	00	N
145	20230807	090347	57	100.00	KOSPI		서비스업	N	N	N	N		N	11160	60	2	0.54	544720	49	0.40	11100	11160	11100	14430	7770	11100	11116.73	12.20	0	-34	11400	11250	11100	10950	10800	11325	11025	189	3330	500	7990	10	1	37882300	4228	11.51	0.53	12	0.00	970.00	20869.00	14800	20220915	-24.59	10790	20230731	3.43	14750	-24.34	20230206	10790	3.43	20230731	14800	-24.59	20220915	10790	3.43	20230731	0.34	N	034310	500	189 억		4619763	N	N	1	N	00	N
146	20230804	160344	57	100.00	KOSPI		서비스업	N	N	N	N		N	11100	70	2	0.63	136749220	12307	111.61	11040	11250	10950	14330	7730	11030	11111.50	12.19	0	3530	11216	11122	10986	10892	10756	11170	10940	189	3300	500	7940	10	1	37882300	4205	11.44	0.53	12	0.03	970.00	20869.00	14800	20220915	-25.00	10790	20230731	2.87	14750	-24.75	20230206	10790	2.87	20230731	14800	-25.00	20220915	10790	2.87	20230731	0.34	N	034310	500	189 억		4616284	N	N	1	N	00	N
147	20230804	150344	57	100.00	KOSPI		서비스업	N	N	N	N		N	11200	170	2	1.54	114613690	10326	93.64	11040	11220	10950	14330	7730	11030	11099.52	12.19	0	2875	11216	11122	10986	10892	10756	11170	10940	189	3300	500	7940	10	1	37882300	4243	11.55	0.54	12	0.03	970.00	20869.00	14800	20220915	-24.32	10790	20230731	3.80	14750	-24.07	20230206	10790	3.80	20230731	14800	-24.32	20220915	10790	3.80	20230731	0.34	N	034310	500	189 억		4616284	N	N	3	N	00	N
148	20230804	140349	57	100.00	KOSPI		서비스업	N	N	N	N		N	11130	100	2	0.91	80005390	7226	65.53	11040	11130	10950	14330	7730	11030	11071.88	12.19	0	2364	11216	11122	10986	10892	10756	11170	10940	189	3300	500	7940	10	1	37882300	4216	11.47	0.53	12	0.02	970.00	20869.00	14800	20220915	-24.80	10790	20230731	3.15	14750	-24.54	20230206	10790	3.15	20230731	14800	-24.80	20220915	10790	3.15	20230731	0.34	N	034310	500	189 억		4616284	N	N	3	N	00	N
149	20230804	130344	57	100.00	KOSPI		서비스업	N	N	N	N		N	11070	40	2	0.36	64337030	5815	52.73	11040	11110	10950	14330	7730	11030	11063.98	12.19	0	1434	11216	11122	10986	10892	10756	11170	10940	189	3300	500	7940	10	1	37882300	4194	11.41	0.53	12	0.02	970.00	20869.00	14800	20220915	-25.20	10790	20230731	2.59	14750	-24.95	20230206	10790	2.59	20230731	14800	-25.20	20220915	10790	2.59	20230731	0.34	N	034310	500	189 억		4616284	N	N	3	N	00	N
150	20230804	120344	57	100.00	KOSPI		서비스업	N	N	N	N		N	11080	50	2	0.45	29084140	2629	23.84	11040	11110	10950	14330	7730	11030	11062.81	12.19	0	1203	11216	11122	10986	10892	10756	11170	10940	189	3300	500	7940	10	1	37882300	4197	11.42	0.53	12	0.01	970.00	20869.00	14800	20220915	-25.14	10790	20230731	2.69	14750	-24.88	20230206	10790	2.69	20230731	14800	-25.14	20220915	10790	2.69	20230731	0.34	N	034310	500	189 억		4616284	N	N	3	N	00	N
151	20230804	110345	57	100.00	KOSPI		서비스업	N	N	N	N		N	11080	50	2	0.45	20564710	1860	16.87	11040	11110	10950	14330	7730	11030	11056.30	12.19	0	1078	11216	11122	10986	10892	10756	11170	10940	189	3300	500	7940	10	1	37882300	4197	11.42	0.53	12	0.00	970.00	20869.00	14800	20220915	-25.14	10790	20230731	2.69	14750	-24.88	20230206	10790	2.69	20230731	14800	-25.14	20220915	10790	2.69	20230731	0.34	N	034310	500	189 억		4616284	N	N	3	N	00	N
152	20230804	100342	57	100.00	KOSPI		서비스업	N	N	N	N		N	11060	30	2	0.27	7961320	722	6.55	11040	11060	10950	14330	7730	11030	11026.76	12.19	0	126	11216	11122	10986	10892	10756	11170	10940	189	3300	500	7940	10	1	37882300	4190	11.40	0.53	12	0.00	970.00	20869.00	14800	20220915	-25.27	10790	20230731	2.50	14750	-25.02	20230206	10790	2.50	20230731	14800	-25.27	20220915	10790	2.50	20230731	0.34	N	034310	500	189 억		4616284	N	N	3	N	00	N
153	20230804	090341	57	100.00	KOSPI		서비스업	N	N	N	N		N	11000	-30	5	-0.27	1146280	104	0.94	11040	11050	10950	14330	7730	11030	11021.92	12.19	0	0	11216	11122	10986	10892	10756	11170	10940	189	3300	500	7940	10	1	37882300	4167	11.34	0.53	12	0.00	970.00	20869.00	14800	20220915	-25.68	10790	20230731	1.95	14750	-25.42	20230206	10790	1.95	20230731	14800	-25.68	20220915	10790	1.95	20230731	0.34	N	034310	500	189 억		4616284	N	N	3	N	00	N
154	20230803	160342	57	100.00	KOSPI		서비스업	N	N	N	N		N	11030	0	3	0.00	120955930	11027	107.72	10930	11080	10850	14330	7730	11030	10969.06	12.18	0	2035	11130	11080	11000	10950	10870	11040	10910	189	3300	500	7940	10	1	37882300	4178	11.37	0.53	12	0.03	970.00	20869.00	14800	20220915	-25.47	10790	20230731	2.22	14750	-25.22	20230206	10790	2.22	20230731	14800	-25.47	20220915	10790	2.22	20230731	0.34	N	034310	500	189 억		4614186	N	N	3	N	00	N
155	20230803	150343	57	100.00	KOSPI		서비스업	N	N	N	N		N	11030	0	3	0.00	108525130	9901	96.72	10930	11080	10850	14330	7730	11030	10961.03	12.18	0	1551	11130	11080	11000	10950	10870	11040	10910	189	3300	500	7940	10	1	37882300	4178	11.37	0.53	12	0.03	970.00	20869.00	14800	20220915	-25.47	10790	20230731	2.22	14750	-25.22	20230206	10790	2.22	20230731	14800	-25.47	20220915	10790	2.22	20230731	0.34	N	034310	500	189 억		4614186	N	N	53	N	00	N
156	20230803	140340	57	100.00	KOSPI		서비스업	N	N	N	N		N	11040	10	2	0.09	99845920	9116	89.05	10930	11070	10850	14330	7730	11030	10952.82	12.18	0	1257	11130	11080	11000	10950	10870	11040	10910	189	3300	500	7940	10	1	37882300	4182	11.38	0.53	12	0.02	970.00	20869.00	14800	20220915	-25.41	10790	20230731	2.32	14750	-25.15	20230206	10790	2.32	20230731	14800	-25.41	20220915	10790	2.32	20230731	0.34	N	034310	500	189 억		4614186	N	N	53	N	00	N
157	20230803	130345	57	100.00	KOSPI		서비스업	N	N	N	N		N	11030	0	3	0.00	91601420	8371	81.77	10930	11050	10850	14330	7730	11030	10942.71	12.18	0	1261	11130	11080	11000	10950	10870	11040	10910	189	3300	500	7940	10	1	37882300	4178	11.37	0.53	12	0.02	970.00	20869.00	14800	20220915	-25.47	10790	20230731	2.22	14750	-25.22	20230206	10790	2.22	20230731	14800	-25.47	20220915	10790	2.22	20230731	0.34	N	034310	500	189 억		4614186	N	N	53	N	00	N
158	20230803	120344	57	100.00	KOSPI		서비스업	N	N	N	N		N	10950	-80	5	-0.73	70066520	6409	62.61	10930	11000	10850	14330	7730	11030	10932.52	12.18	0	1215	11130	11080	11000	10950	10870	11040	10910	189	3300	500	7940	10	1	37882300	4148	11.29	0.52	12	0.02	970.00	20869.00	14800	20220915	-26.01	10790	20230731	1.48	14750	-25.76	20230206	10790	1.48	20230731	14800	-26.01	20220915	10790	1.48	20230731	0.34	N	034310	500	189 억		4614186	N	N	53	N	00	N
159	20230803	110340	57	100.00	KOSPI		서비스업	N	N	N	N		N	10930	-100	5	-0.91	66339250	6068	59.28	10930	11000	10850	14330	7730	11030	10932.64	12.18	0	1106	11130	11080	11000	10950	10870	11040	10910	189	3300	500	7940	10	1	37882300	4141	11.27	0.52	12	0.02	970.00	20869.00	14800	20220915	-26.15	10790	20230731	1.30	14750	-25.90	20230206	10790	1.30	20230731	14800	-26.15	20220915	10790	1.30	20230731	0.34	N	034310	500	189 억		4614186	N	N	53	N	00	N
160	20230803	100340	57	100.00	KOSPI		서비스업	N	N	N	N		N	10930	-100	5	-0.91	45295240	4144	40.48	10930	11000	10850	14330	7730	11030	10930.32	12.18	0	1034	11130	11080	11000	10950	10870	11040	10910	189	3300	500	7940	10	1	37882300	4141	11.27	0.52	12	0.01	970.00	20869.00	14800	20220915	-26.15	10790	20230731	1.30	14750	-25.90	20230206	10790	1.30	20230731	14800	-26.15	20220915	10790	1.30	20230731	0.34	N	034310	500	189 억		4614186	N	N	53	N	00	N
161	20230803	090339	57	100.00	KOSPI		서비스업	N	N	N	N		N	10930	-100	5	-0.91	426270	39	0.38	10930	10930	10930	14330	7730	11030	10930.00	12.18	0	0	11130	11080	11000	10950	10870	11040	10910	189	3300	500	7940	10	1	37882300	4141	11.27	0.52	12	0.00	970.00	20869.00	14800	20220915	-26.15	10790	20230731	1.30	14750	-25.90	20230206	10790	1.30	20230731	14800	-26.15	20220915	10790	1.30	20230731	0.34	N	034310	500	189 억		4614186	N	N	53	N	00	N
162	20230802	160342	57	100.00	KOSPI		서비스업	N	N	N	N		N	11030	-20	5	-0.18	112337670	10237	45.02	11040	11050	10920	14360	7740	11050	10973.67	12.18	0	-861	11216	11132	10966	10882	10716	11175	10925	189	3310	500	7950	10	1	37882300	4178	11.37	0.53	12	0.03	970.00	20869.00	14800	20220915	-25.47	10790	20230731	2.22	14750	-25.22	20230206	10790	2.22	20230731	14800	-25.47	20220915	10790	2.22	20230731	0.34	N	034310	500	189 억		4615238	N	N	53	N	00	N
163	20230802	150345	57	100.00	KOSPI		서비스업	N	N	N	N		N	11020	-30	5	-0.27	107519130	9800	43.10	11040	11050	10920	14360	7740	11050	10971.34	12.18	0	-1063	11216	11132	10966	10882	10716	11175	10925	189	3310	500	7950	10	1	37882300	4175	11.36	0.53	12	0.03	970.00	20869.00	14800	20220915	-25.54	10790	20230731	2.13	14750	-25.29	20230206	10790	2.13	20230731	14800	-25.54	20220915	10790	2.13	20230731	0.34	N	034310	500	189 억		4615238	N	N	197	N	00	N
164	20230802	140342	57	100.00	KOSPI		서비스업	N	N	N	N		N	10940	-110	5	-1.00	79541270	7252	31.89	11040	11050	10920	14360	7740	11050	10968.18	12.18	0	-757	11216	11132	10966	10882	10716	11175	10925	189	3310	500	7950	10	1	37882300	4144	11.28	0.52	12	0.02	970.00	20869.00	14800	20220915	-26.08	10790	20230731	1.39	14750	-25.83	20230206	10790	1.39	20230731	14800	-26.08	20220915	10790	1.39	20230731	0.34	N	034310	500	189 억		4615238	N	N	197	N	00	N
165	20230802	130341	57	100.00	KOSPI		서비스업	N	N	N	N		N	10960	-90	5	-0.81	54962700	5005	22.01	11040	11050	10920	14360	7740	11050	10981.56	12.18	0	-648	11216	11132	10966	10882	10716	11175	10925	189	3310	500	7950	10	1	37882300	4152	11.30	0.53	12	0.01	970.00	20869.00	14800	20220915	-25.95	10790	20230731	1.58	14750	-25.69	20230206	10790	1.58	20230731	14800	-25.95	20220915	10790	1.58	20230731	0.34	N	034310	500	189 억		4615238	N	N	197	N	00	N
166	20230802	120338	57	100.00	KOSPI		서비스업	N	N	N	N		N	10970	-80	5	-0.72	44777470	4075	17.92	11040	11050	10920	14360	7740	11050	10988.34	12.18	0	-554	11216	11132	10966	10882	10716	11175	10925	189	3310	500	7950	10	1	37882300	4156	11.31	0.53	12	0.01	970.00	20869.00	14800	20220915	-25.88	10790	20230731	1.67	14750	-25.63	20230206	10790	1.67	20230731	14800	-25.88	20220915	10790	1.67	20230731	0.34	N	034310	500	189 억		4615238	N	N	197	N	00	N
167	20230802	110337	57	100.00	KOSPI		서비스업	N	N	N	N		N	11000	-50	5	-0.45	34863000	3171	13.95	11040	11050	10920	14360	7740	11050	10994.32	12.18	0	-391	11216	11132	10966	10882	10716	11175	10925	189	3310	500	7950	10	1	37882300	4167	11.34	0.53	12	0.01	970.00	20869.00	14800	20220915	-25.68	10790	20230731	1.95	14750	-25.42	20230206	10790	1.95	20230731	14800	-25.68	20220915	10790	1.95	20230731	0.34	N	034310	500	189 억		4615238	N	N	197	N	00	N
168	20230802	100339	57	100.00	KOSPI		서비스업	N	N	N	N		N	10990	-60	5	-0.54	15624510	1425	6.27	11040	11040	10920	14360	7740	11050	10964.57	12.18	0	94	11216	11132	10966	10882	10716	11175	10925	189	3310	500	7950	10	1	37882300	4163	11.33	0.53	12	0.00	970.00	20869.00	14800	20220915	-25.74	10790	20230731	1.85	14750	-25.49	20230206	10790	1.85	20230731	14800	-25.74	20220915	10790	1.85	20230731	0.34	N	034310	500	189 억		4615238	N	N	197	N	00	N
169	20230802	090338	57	100.00	KOSPI		서비스업	N	N	N	N		N	10960	-90	5	-0.81	1080950	98	0.43	11040	11040	10960	14360	7740	11050	11030.10	12.18	0	-3	11216	11132	10966	10882	10716	11175	10925	189	3310	500	7950	10	1	37882300	4152	11.30	0.53	12	0.00	970.00	20869.00	14800	20220915	-25.95	10790	20230731	1.58	14750	-25.69	20230206	10790	1.58	20230731	14800	-25.95	20220915	10790	1.58	20230731	0.34	N	034310	500	189 억		4615238	N	N	197	N	00	N
170	20230801	160340	57	100.00	KOSPI		서비스업	N	N	N	N		N	11050	200	2	1.84	247113170	22713	73.08	10880	11050	10800	14100	7600	10850	10879.74	12.18	0	5726	11063	10956	10873	10766	10683	10915	10725	189	3250	500	7810	10	1	37882300	4186	11.39	0.53	12	0.06	970.00	20869.00	14800	20220915	-25.34	10790	20230731	2.41	14750	-25.08	20230206	10790	2.41	20230731	14800	-25.34	20220915	10790	2.41	20230731	0.34	N	034310	500	189 억		4612752	N	N	197	N	00	N
171	20230801	150336	57	100.00	KOSPI		서비스업	N	N	N	N		N	10980	130	2	1.20	202567600	18667	60.06	10880	11000	10800	14100	7600	10850	10851.64	12.18	0	4783	11063	10956	10873	10766	10683	10915	10725	189	3250	500	7810	10	1	37882300	4159	11.32	0.53	12	0.05	970.00	20869.00	14800	20220915	-25.81	10790	20230731	1.76	14750	-25.56	20230206	10790	1.76	20230731	14800	-25.81	20220915	10790	1.76	20230731	0.34	N	034310	500	189 억		4612752	N	N	26	N	00	N
172	20230801	140344	57	100.00	KOSPI		서비스업	N	N	N	N		N	10850	0	3	0.00	134490640	12420	39.96	10880	10880	10800	14100	7600	10850	10828.55	12.18	0	2518	11063	10956	10873	10766	10683	10915	10725	189	3250	500	7810	10	1	37882300	4110	11.19	0.52	12	0.03	970.00	20869.00	14800	20220915	-26.69	10790	20230731	0.56	14750	-26.44	20230206	10790	0.56	20230731	14800	-26.69	20220915	10790	0.56	20230731	0.34	N	034310	500	189 억		4612752	N	N	26	N	00	N
173	20230801	130337	57	100.00	KOSPI		서비스업	N	N	N	N		N	10830	-20	5	-0.18	108367470	10009	32.21	10880	10880	10800	14100	7600	10850	10827.00	12.18	0	1547	11063	10956	10873	10766	10683	10915	10725	189	3250	500	7810	10	1	37882300	4103	11.16	0.52	12	0.03	970.00	20869.00	14800	20220915	-26.82	10790	20230731	0.37	14750	-26.58	20230206	10790	0.37	20230731	14800	-26.82	20220915	10790	0.37	20230731	0.34	N	034310	500	189 억		4612752	N	N	26	N	00	N
174	20230801	120338	57	100.00	KOSPI		서비스업	N	N	N	N		N	10840	-10	5	-0.09	71196420	6573	21.15	10880	10880	10800	14100	7600	10850	10831.65	12.18	0	826	11063	10956	10873	10766	10683	10915	10725	189	3250	500	7810	10	1	37882300	4106	11.18	0.52	12	0.02	970.00	20869.00	14800	20220915	-26.76	10790	20230731	0.46	14750	-26.51	20230206	10790	0.46	20230731	14800	-26.76	20220915	10790	0.46	20230731	0.34	N	034310	500	189 억		4612752	N	N	26	N	00	N
175	20230801	110335	57	100.00	KOSPI		서비스업	N	N	N	N		N	10850	0	3	0.00	56701530	5235	16.84	10880	10880	10800	14100	7600	10850	10831.24	12.18	0	824	11063	10956	10873	10766	10683	10915	10725	189	3250	500	7810	10	1	37882300	4110	11.19	0.52	12	0.01	970.00	20869.00	14800	20220915	-26.69	10790	20230731	0.56	14750	-26.44	20230206	10790	0.56	20230731	14800	-26.69	20220915	10790	0.56	20230731	0.34	N	034310	500	189 억		4612752	N	N	26	N	00	N
176	20230801	100338	57	100.00	KOSPI		서비스업	N	N	N	N		N	10870	20	2	0.18	45120950	4169	13.41	10880	10880	10800	14100	7600	10850	10822.97	12.18	0	822	11063	10956	10873	10766	10683	10915	10725	189	3250	500	7810	10	1	37882300	4118	11.21	0.52	12	0.01	970.00	20869.00	14800	20220915	-26.55	10790	20230731	0.74	14750	-26.31	20230206	10790	0.74	20230731	14800	-26.55	20220915	10790	0.74	20230731	0.34	N	034310	500	189 억		4612752	N	N	26	N	00	N
177	20230801	090334	57	100.00	KOSPI		서비스업	N	N	N	N		N	10880	30	2	0.28	2163020	199	0.64	10880	10880	10840	14100	7600	10850	10869.45	12.18	0	-41	11063	10956	10873	10766	10683	10915	10725	189	3250	500	7810	10	1	37882300	4122	11.22	0.52	12	0.00	970.00	20869.00	14800	20220915	-26.49	10790	20230731	0.83	14750	-26.24	20230206	10790	0.83	20230731	14800	-26.49	20220915	10790	0.83	20230731	0.34	N	034310	500	189 억		4612752	N	N	26	N	00	N