KissMeData/214320/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	160949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40650	200	2	0.49	1375681100	34190	141.63	40250	40650	39700	52500	28350	40450	40234.82	31.56	0	14538	41150	40800	40550	40200	39950	40675	40075	100	12050	500	30740	50	1	20000000	8130	11.52	0.96	12	0.17	3530.00	42482.00	45450	20230208	-10.56	37200	20230726	9.27	45450	-10.56	20230208	37200	9.27	20230726	45450	-10.56	20230208	37200	9.27	20230726	0.16	N	214320	500	100 억		6311609	N	N	658	N	00	N
3	20230831	151222	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40500	50	2	0.12	1242215150	30903	128.02	40250	40550	39700	52500	28350	40450	40197.23	31.56	0	11809	41150	40800	40550	40200	39950	40675	40075	100	12050	500	30740	50	1	20000000	8100	11.47	0.95	12	0.15	3530.00	42482.00	45450	20230208	-10.89	37200	20230726	8.87	45450	-10.89	20230208	37200	8.87	20230726	45450	-10.89	20230208	37200	8.87	20230726	0.16	N	214320	500	100 억		6311609	N	N	627	N	00	N
4	20230831	141333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40250	-200	5	-0.49	992852500	24732	102.45	40250	40450	39700	52500	28350	40450	40144.45	31.56	0	8981	41150	40800	40550	40200	39950	40675	40075	100	12050	500	30740	50	1	20000000	8050	11.40	0.95	12	0.12	3530.00	42482.00	45450	20230208	-11.44	37200	20230726	8.20	45450	-11.44	20230208	37200	8.20	20230726	45450	-11.44	20230208	37200	8.20	20230726	0.16	N	214320	500	100 억		6311609	N	N	627	N	00	N
5	20230831	131254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40350	-100	5	-0.25	828294300	20645	85.52	40250	40450	39700	52500	28350	40450	40120.82	31.56	0	6813	41150	40800	40550	40200	39950	40675	40075	100	12050	500	30740	50	1	20000000	8070	11.43	0.95	12	0.10	3530.00	42482.00	45450	20230208	-11.22	37200	20230726	8.47	45450	-11.22	20230208	37200	8.47	20230726	45450	-11.22	20230208	37200	8.47	20230726	0.16	N	214320	500	100 억		6311609	N	N	627	N	00	N
6	20230831	121341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40150	-300	5	-0.74	674722500	16823	69.69	40250	40450	39700	52500	28350	40450	40107.14	31.56	0	5159	41150	40800	40550	40200	39950	40675	40075	100	12050	500	30740	50	1	20000000	8030	11.37	0.95	12	0.08	3530.00	42482.00	45450	20230208	-11.66	37200	20230726	7.93	45450	-11.66	20230208	37200	7.93	20230726	45450	-11.66	20230208	37200	7.93	20230726	0.16	N	214320	500	100 억		6311609	N	N	627	N	00	N
7	20230831	111808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40100	-350	5	-0.87	536215600	13371	55.39	40250	40450	39700	52500	28350	40450	40102.88	31.56	0	3663	41150	40800	40550	40200	39950	40675	40075	100	12050	500	30740	50	1	20000000	8020	11.36	0.94	12	0.07	3530.00	42482.00	45450	20230208	-11.77	37200	20230726	7.80	45450	-11.77	20230208	37200	7.80	20230726	45450	-11.77	20230208	37200	7.80	20230726	0.16	N	214320	500	100 억		6311609	N	N	627	N	00	N
8	20230831	101428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40300	-150	5	-0.37	379639400	9467	39.22	40250	40450	39700	52500	28350	40450	40101.34	31.56	0	2163	41150	40800	40550	40200	39950	40675	40075	100	12050	500	30740	50	1	20000000	8060	11.42	0.95	12	0.05	3530.00	42482.00	45450	20230208	-11.33	37200	20230726	8.33	45450	-11.33	20230208	37200	8.33	20230726	45450	-11.33	20230208	37200	8.33	20230726	0.16	N	214320	500	100 억		6311609	N	N	627	N	00	N
9	20230831	091254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40300	-150	5	-0.37	44066450	1095	4.54	40250	40350	40200	52500	28350	40450	40243.33	31.56	0	-97	41150	40800	40550	40200	39950	40675	40075	100	12050	500	30740	50	1	20000000	8060	11.42	0.95	12	0.01	3530.00	42482.00	45450	20230208	-11.33	37200	20230726	8.33	45450	-11.33	20230208	37200	8.33	20230726	45450	-11.33	20230208	37200	8.33	20230726	0.16	N	214320	500	100 억		6311609	N	N	627	N	00	N
10	20230830	160953	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40450	-300	5	-0.74	977952450	24132	129.42	40800	40900	40300	52900	28550	40750	40525.13	31.52	0	6531	41250	41000	40750	40500	40250	41125	40625	100	12150	500	30970	50	1	20000000	8090	11.46	0.95	12	0.12	3530.00	42482.00	45450	20230208	-11.00	37200	20230726	8.74	45450	-11.00	20230208	37200	8.74	20230726	45450	-11.00	20230208	37200	8.74	20230726	0.16	N	214320	500	100 억		6303293	N	N	627	N	00	N
11	20230830	151159	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40450	-300	5	-0.74	947533350	23380	125.39	40800	40900	40300	52900	28550	40750	40527.52	31.52	0	6268	41250	41000	40750	40500	40250	41125	40625	100	12150	500	30970	50	1	20000000	8090	11.46	0.95	12	0.12	3530.00	42482.00	45450	20230208	-11.00	37200	20230726	8.74	45450	-11.00	20230208	37200	8.74	20230726	45450	-11.00	20230208	37200	8.74	20230726	0.16	N	214320	500	100 억		6303293	N	N	28	N	00	N
12	20230830	141247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40350	-400	5	-0.98	780542000	19247	103.22	40800	40900	40300	52900	28550	40750	40553.96	31.52	0	4280	41250	41000	40750	40500	40250	41125	40625	100	12150	500	30970	50	1	20000000	8070	11.43	0.95	12	0.10	3530.00	42482.00	45450	20230208	-11.22	37200	20230726	8.47	45450	-11.22	20230208	37200	8.47	20230726	45450	-11.22	20230208	37200	8.47	20230726	0.16	N	214320	500	100 억		6303293	N	N	28	N	00	N
13	20230830	131239	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40500	-250	5	-0.61	599010450	14757	79.14	40800	40900	40450	52900	28550	40750	40591.61	31.52	0	2397	41250	41000	40750	40500	40250	41125	40625	100	12150	500	30970	50	1	20000000	8100	11.47	0.95	12	0.07	3530.00	42482.00	45450	20230208	-10.89	37200	20230726	8.87	45450	-10.89	20230208	37200	8.87	20230726	45450	-10.89	20230208	37200	8.87	20230726	0.16	N	214320	500	100 억		6303293	N	N	28	N	00	N
14	20230830	121251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40500	-250	5	-0.61	470089350	11576	62.08	40800	40900	40500	52900	28550	40750	40608.96	31.52	0	1477	41250	41000	40750	40500	40250	41125	40625	100	12150	500	30970	50	1	20000000	8100	11.47	0.95	12	0.06	3530.00	42482.00	45450	20230208	-10.89	37200	20230726	8.87	45450	-10.89	20230208	37200	8.87	20230726	45450	-10.89	20230208	37200	8.87	20230726	0.16	N	214320	500	100 억		6303293	N	N	28	N	00	N
15	20230830	111753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40600	-150	5	-0.37	343869150	8463	45.39	40800	40900	40500	52900	28550	40750	40632.06	31.52	0	727	41250	41000	40750	40500	40250	41125	40625	100	12150	500	30970	50	1	20000000	8120	11.50	0.96	12	0.04	3530.00	42482.00	45450	20230208	-10.67	37200	20230726	9.14	45450	-10.67	20230208	37200	9.14	20230726	45450	-10.67	20230208	37200	9.14	20230726	0.16	N	214320	500	100 억		6303293	N	N	28	N	00	N
16	20230830	101331	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40550	-200	5	-0.49	208945600	5138	27.56	40800	40900	40500	52900	28550	40750	40666.72	31.52	0	-1014	41250	41000	40750	40500	40250	41125	40625	100	12150	500	30970	50	1	20000000	8110	11.49	0.95	12	0.03	3530.00	42482.00	45450	20230208	-10.78	37200	20230726	9.01	45450	-10.78	20230208	37200	9.01	20230726	45450	-10.78	20230208	37200	9.01	20230726	0.16	N	214320	500	100 억		6303293	N	N	28	N	00	N
17	20230830	091231	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40800	50	2	0.12	22290150	546	2.93	40800	40900	40750	52900	28550	40750	40824.45	31.52	0	138	41250	41000	40750	40500	40250	41125	40625	100	12150	500	30970	50	1	20000000	8160	11.56	0.96	12	0.00	3530.00	42482.00	45450	20230208	-10.23	37200	20230726	9.68	45450	-10.23	20230208	37200	9.68	20230726	45450	-10.23	20230208	37200	9.68	20230726	0.16	N	214320	500	100 억		6303293	N	N	28	N	00	N
18	20230829	160947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40750	250	2	0.62	758087850	18632	99.49	40500	41000	40500	52600	28350	40500	40687.39	31.47	0	-1860	41200	40850	40500	40150	39800	41025	40325	100	12100	500	30780	50	1	20000000	8150	11.54	0.96	12	0.09	3530.00	42482.00	45450	20230208	-10.34	37200	20230726	9.54	45450	-10.34	20230208	37200	9.54	20230726	45450	-10.34	20230208	37200	9.54	20230726	0.16	N	214320	500	100 억		6293564	N	N	28	N	00	N
19	20230829	151206	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	400	2	0.99	718501650	17663	94.32	40500	40900	40500	52600	28350	40500	40678.35	31.47	0	-1898	41200	40850	40500	40150	39800	41025	40325	100	12100	500	30780	50	1	20000000	8180	11.59	0.96	12	0.09	3530.00	42482.00	45450	20230208	-10.01	37200	20230726	9.95	45450	-10.01	20230208	37200	9.95	20230726	45450	-10.01	20230208	37200	9.95	20230726	0.16	N	214320	500	100 억		6293564	N	N	6	N	00	N
20	20230829	141333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40800	300	2	0.74	620215600	15253	81.45	40500	40900	40500	52600	28350	40500	40661.88	31.47	0	-1693	41200	40850	40500	40150	39800	41025	40325	100	12100	500	30780	50	1	20000000	8160	11.56	0.96	12	0.08	3530.00	42482.00	45450	20230208	-10.23	37200	20230726	9.68	45450	-10.23	20230208	37200	9.68	20230726	45450	-10.23	20230208	37200	9.68	20230726	0.16	N	214320	500	100 억		6293564	N	N	6	N	00	N
21	20230829	131236	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40700	200	2	0.49	517344400	12727	67.96	40500	40900	40500	52600	28350	40500	40649.36	31.47	0	-1190	41200	40850	40500	40150	39800	41025	40325	100	12100	500	30780	50	1	20000000	8140	11.53	0.96	12	0.06	3530.00	42482.00	45450	20230208	-10.45	37200	20230726	9.41	45450	-10.45	20230208	37200	9.41	20230726	45450	-10.45	20230208	37200	9.41	20230726	0.16	N	214320	500	100 억		6293564	N	N	6	N	00	N
22	20230829	121326	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40600	100	2	0.25	404038250	9937	53.06	40500	40900	40500	52600	28350	40500	40659.98	31.47	0	-1110	41200	40850	40500	40150	39800	41025	40325	100	12100	500	30780	50	1	20000000	8120	11.50	0.96	12	0.05	3530.00	42482.00	45450	20230208	-10.67	37200	20230726	9.14	45450	-10.67	20230208	37200	9.14	20230726	45450	-10.67	20230208	37200	9.14	20230726	0.16	N	214320	500	100 억		6293564	N	N	6	N	00	N
23	20230829	112004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40700	200	2	0.49	266292600	6546	34.95	40500	40900	40500	52600	28350	40500	40680.20	31.47	0	-387	41200	40850	40500	40150	39800	41025	40325	100	12100	500	30780	50	1	20000000	8140	11.53	0.96	12	0.03	3530.00	42482.00	45450	20230208	-10.45	37200	20230726	9.41	45450	-10.45	20230208	37200	9.41	20230726	45450	-10.45	20230208	37200	9.41	20230726	0.16	N	214320	500	100 억		6293564	N	N	6	N	00	N
24	20230829	101426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40700	200	2	0.49	155328250	3820	20.40	40500	40900	40500	52600	28350	40500	40661.85	31.47	0	-329	41200	40850	40500	40150	39800	41025	40325	100	12100	500	30780	50	1	20000000	8140	11.53	0.96	12	0.02	3530.00	42482.00	45450	20230208	-10.45	37200	20230726	9.41	45450	-10.45	20230208	37200	9.41	20230726	45450	-10.45	20230208	37200	9.41	20230726	0.16	N	214320	500	100 억		6293564	N	N	6	N	00	N
25	20230829	090931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40650	150	2	0.37	6567300	162	0.87	40500	40650	40500	52600	28350	40500	40538.89	31.47	0	25	41200	40850	40500	40150	39800	41025	40325	100	12100	500	30780	50	1	20000000	8130	11.52	0.96	12	0.00	3530.00	42482.00	45450	20230208	-10.56	37200	20230726	9.27	45450	-10.56	20230208	37200	9.27	20230726	45450	-10.56	20230208	37200	9.27	20230726	0.16	N	214320	500	100 억		6293564	N	N	6	N	00	N
26	20230828	160919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40500	200	2	0.50	756335750	18701	74.97	40150	40850	40150	52300	28250	40300	40443.60	31.43	0	5842	41233	40766	40383	39916	39533	40575	39725	100	12000	500	30620	50	1	20000000	8100	11.47	0.95	12	0.09	3530.00	42482.00	45450	20230208	-10.89	37200	20230726	8.87	45450	-10.89	20230208	37200	8.87	20230726	45450	-10.89	20230208	37200	8.87	20230726	0.15	N	214320	500	100 억		6286584	N	N	6	N	00	N
27	20230828	150929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40450	150	2	0.37	726464100	17964	72.01	40150	40850	40150	52300	28250	40300	40440.00	31.43	0	5659	41233	40766	40383	39916	39533	40575	39725	100	12000	500	30620	50	1	20000000	8090	11.46	0.95	12	0.09	3530.00	42482.00	45450	20230208	-11.00	37200	20230726	8.74	45450	-11.00	20230208	37200	8.74	20230726	45450	-11.00	20230208	37200	8.74	20230726	0.15	N	214320	500	100 억		6286584	N	N	3	N	00	N
28	20230828	140931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40550	250	2	0.62	627441800	15521	62.22	40150	40850	40150	52300	28250	40300	40425.35	31.43	0	4898	41233	40766	40383	39916	39533	40575	39725	100	12000	500	30620	50	1	20000000	8110	11.49	0.95	12	0.08	3530.00	42482.00	45450	20230208	-10.78	37200	20230726	9.01	45450	-10.78	20230208	37200	9.01	20230726	45450	-10.78	20230208	37200	9.01	20230726	0.15	N	214320	500	100 억		6286584	N	N	3	N	00	N
29	20230828	130939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40550	250	2	0.62	508880950	12598	50.50	40150	40850	40150	52300	28250	40300	40393.79	31.43	0	3785	41233	40766	40383	39916	39533	40575	39725	100	12000	500	30620	50	1	20000000	8110	11.49	0.95	12	0.06	3530.00	42482.00	45450	20230208	-10.78	37200	20230726	9.01	45450	-10.78	20230208	37200	9.01	20230726	45450	-10.78	20230208	37200	9.01	20230726	0.15	N	214320	500	100 억		6286584	N	N	3	N	00	N
30	20230828	120931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40550	250	2	0.62	395211800	9795	39.26	40150	40850	40150	52300	28250	40300	40348.32	31.43	0	3166	41233	40766	40383	39916	39533	40575	39725	100	12000	500	30620	50	1	20000000	8110	11.49	0.95	12	0.05	3530.00	42482.00	45450	20230208	-10.78	37200	20230726	9.01	45450	-10.78	20230208	37200	9.01	20230726	45450	-10.78	20230208	37200	9.01	20230726	0.15	N	214320	500	100 억		6286584	N	N	3	N	00	N
31	20230828	110927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40250	-50	5	-0.12	240635200	5966	23.92	40150	40850	40150	52300	28250	40300	40334.43	31.43	0	1643	41233	40766	40383	39916	39533	40575	39725	100	12000	500	30620	50	1	20000000	8050	11.40	0.95	12	0.03	3530.00	42482.00	45450	20230208	-11.44	37200	20230726	8.20	45450	-11.44	20230208	37200	8.20	20230726	45450	-11.44	20230208	37200	8.20	20230726	0.15	N	214320	500	100 억		6286584	N	N	3	N	00	N
32	20230828	100917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40350	50	2	0.12	113862550	2825	11.32	40150	40500	40150	52300	28250	40300	40305.33	31.43	0	1083	41233	40766	40383	39916	39533	40575	39725	100	12000	500	30620	50	1	20000000	8070	11.43	0.95	12	0.01	3530.00	42482.00	45450	20230208	-11.22	37200	20230726	8.47	45450	-11.22	20230208	37200	8.47	20230726	45450	-11.22	20230208	37200	8.47	20230726	0.15	N	214320	500	100 억		6286584	N	N	3	N	00	N
33	20230828	090930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40200	-100	5	-0.25	15656150	389	1.56	40150	40500	40150	52300	28250	40300	40247.17	31.43	0	63	41233	40766	40383	39916	39533	40575	39725	100	12000	500	30620	50	1	20000000	8040	11.39	0.95	12	0.00	3530.00	42482.00	45450	20230208	-11.55	37200	20230726	8.06	45450	-11.55	20230208	37200	8.06	20230726	45450	-11.55	20230208	37200	8.06	20230726	0.15	N	214320	500	100 억		6286584	N	N	3	N	00	N
34	20230825	160924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40300	-250	5	-0.62	1009564500	24946	76.35	40450	40850	40000	52700	28400	40550	40470.00	31.44	0	-4196	41416	40982	40766	40332	40116	40875	40225	100	12150	500	30810	50	1	20000000	8060	11.42	0.95	12	0.12	3530.00	42482.00	45450	20230208	-11.33	37200	20230726	8.33	45450	-11.33	20230208	37200	8.33	20230726	45450	-11.33	20230208	37200	8.33	20230726	0.15	N	214320	500	100 억		6288613	N	N	3	N	00	N
35	20230825	150930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40450	-100	5	-0.25	981747550	24257	74.24	40450	40850	40000	52700	28400	40550	40472.75	31.44	0	-4355	41416	40982	40766	40332	40116	40875	40225	100	12150	500	30810	50	1	20000000	8090	11.46	0.95	12	0.12	3530.00	42482.00	45450	20230208	-11.00	37200	20230726	8.74	45450	-11.00	20230208	37200	8.74	20230726	45450	-11.00	20230208	37200	8.74	20230726	0.15	N	214320	500	100 억		6288613	N	N	4	N	00	N
36	20230825	140927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40500	-50	5	-0.12	872143750	21549	65.95	40450	40850	40000	52700	28400	40550	40472.59	31.44	0	-4297	41416	40982	40766	40332	40116	40875	40225	100	12150	500	30810	50	1	20000000	8100	11.47	0.95	12	0.11	3530.00	42482.00	45450	20230208	-10.89	37200	20230726	8.87	45450	-10.89	20230208	37200	8.87	20230726	45450	-10.89	20230208	37200	8.87	20230726	0.15	N	214320	500	100 억		6288613	N	N	4	N	00	N
37	20230825	130923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40550	0	3	0.00	781750600	19318	59.13	40450	40850	40000	52700	28400	40550	40467.47	31.44	0	-3831	41416	40982	40766	40332	40116	40875	40225	100	12150	500	30810	50	1	20000000	8110	11.49	0.95	12	0.10	3530.00	42482.00	45450	20230208	-10.78	37200	20230726	9.01	45450	-10.78	20230208	37200	9.01	20230726	45450	-10.78	20230208	37200	9.01	20230726	0.15	N	214320	500	100 억		6288613	N	N	4	N	00	N
38	20230825	120924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40500	-50	5	-0.12	676133200	16717	51.16	40450	40850	40000	52700	28400	40550	40445.85	31.44	0	-3510	41416	40982	40766	40332	40116	40875	40225	100	12150	500	30810	50	1	20000000	8100	11.47	0.95	12	0.08	3530.00	42482.00	45450	20230208	-10.89	37200	20230726	8.87	45450	-10.89	20230208	37200	8.87	20230726	45450	-10.89	20230208	37200	8.87	20230726	0.15	N	214320	500	100 억		6288613	N	N	4	N	00	N
39	20230825	110923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40550	0	3	0.00	376858400	9361	28.65	40450	40550	40000	52700	28400	40550	40258.35	31.44	0	-1596	41416	40982	40766	40332	40116	40875	40225	100	12150	500	30810	50	1	20000000	8110	11.49	0.95	12	0.05	3530.00	42482.00	45450	20230208	-10.78	37200	20230726	9.01	45450	-10.78	20230208	37200	9.01	20230726	45450	-10.78	20230208	37200	9.01	20230726	0.15	N	214320	500	100 억		6288613	N	N	4	N	00	N
40	20230825	100929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40400	-150	5	-0.37	256117100	6375	19.51	40450	40500	40000	52700	28400	40550	40175.23	31.44	0	-1239	41416	40982	40766	40332	40116	40875	40225	100	12150	500	30810	50	1	20000000	8080	11.44	0.95	12	0.03	3530.00	42482.00	45450	20230208	-11.11	37200	20230726	8.60	45450	-11.11	20230208	37200	8.60	20230726	45450	-11.11	20230208	37200	8.60	20230726	0.15	N	214320	500	100 억		6288613	N	N	4	N	00	N
41	20230825	090922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40200	-350	5	-0.86	41092000	1021	3.12	40450	40450	40100	52700	28400	40550	40246.82	31.44	0	-210	41416	40982	40766	40332	40116	40875	40225	100	12150	500	30810	50	1	20000000	8040	11.39	0.95	12	0.01	3530.00	42482.00	45450	20230208	-11.55	37200	20230726	8.06	45450	-11.55	20230208	37200	8.06	20230726	45450	-11.55	20230208	37200	8.06	20230726	0.15	N	214320	500	100 억		6288613	N	N	4	N	00	N
42	20230824	160917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40550	-650	5	-1.58	1327607000	32663	144.71	41200	41200	40550	53500	28850	41200	40645.60	31.46	0	-4812	41600	41400	41000	40800	40400	41500	40900	100	12300	500	31310	50	1	20000000	8110	11.49	0.95	12	0.16	3530.00	42482.00	45450	20230208	-10.78	37200	20230726	9.01	45450	-10.78	20230208	37200	9.01	20230726	45450	-10.78	20230208	37200	9.01	20230726	0.13	N	214320	500	100 억		6291626	N	N	4	N	00	N
43	20230824	150916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40600	-600	5	-1.46	1277738700	31434	139.26	41200	41200	40550	53500	28850	41200	40648.30	31.46	0	-4849	41600	41400	41000	40800	40400	41500	40900	100	12300	500	31310	50	1	20000000	8120	11.50	0.96	12	0.16	3530.00	42482.00	45450	20230208	-10.67	37200	20230726	9.14	45450	-10.67	20230208	37200	9.14	20230726	45450	-10.67	20230208	37200	9.14	20230726	0.13	N	214320	500	100 억		6291626	N	N	5	N	00	N
44	20230824	140917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40600	-600	5	-1.46	1143904650	28137	124.65	41200	41200	40550	53500	28850	41200	40654.82	31.46	0	-5192	41600	41400	41000	40800	40400	41500	40900	100	12300	500	31310	50	1	20000000	8120	11.50	0.96	12	0.14	3530.00	42482.00	45450	20230208	-10.67	37200	20230726	9.14	45450	-10.67	20230208	37200	9.14	20230726	45450	-10.67	20230208	37200	9.14	20230726	0.13	N	214320	500	100 억		6291626	N	N	5	N	00	N
45	20230824	130920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40600	-600	5	-1.46	1011550300	24877	110.21	41200	41200	40550	53500	28850	41200	40662.07	31.46	0	-6280	41600	41400	41000	40800	40400	41500	40900	100	12300	500	31310	50	1	20000000	8120	11.50	0.96	12	0.12	3530.00	42482.00	45450	20230208	-10.67	37200	20230726	9.14	45450	-10.67	20230208	37200	9.14	20230726	45450	-10.67	20230208	37200	9.14	20230726	0.13	N	214320	500	100 억		6291626	N	N	5	N	00	N
46	20230824	120923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40550	-650	5	-1.58	841758900	20694	91.68	41200	41200	40550	53500	28850	41200	40676.47	31.46	0	-6551	41600	41400	41000	40800	40400	41500	40900	100	12300	500	31310	50	1	20000000	8110	11.49	0.95	12	0.10	3530.00	42482.00	45450	20230208	-10.78	37200	20230726	9.01	45450	-10.78	20230208	37200	9.01	20230726	45450	-10.78	20230208	37200	9.01	20230726	0.13	N	214320	500	100 억		6291626	N	N	5	N	00	N
47	20230824	110919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40650	-550	5	-1.33	499161500	12259	54.31	41200	41200	40600	53500	28850	41200	40717.96	31.46	0	-1892	41600	41400	41000	40800	40400	41500	40900	100	12300	500	31310	50	1	20000000	8130	11.52	0.96	12	0.06	3530.00	42482.00	45450	20230208	-10.56	37200	20230726	9.27	45450	-10.56	20230208	37200	9.27	20230726	45450	-10.56	20230208	37200	9.27	20230726	0.13	N	214320	500	100 억		6291626	N	N	5	N	00	N
48	20230824	100914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40750	-450	5	-1.09	130487650	3200	14.18	41200	41200	40700	53500	28850	41200	40777.39	31.46	0	-386	41600	41400	41000	40800	40400	41500	40900	100	12300	500	31310	50	1	20000000	8150	11.54	0.96	12	0.02	3530.00	42482.00	45450	20230208	-10.34	37200	20230726	9.54	45450	-10.34	20230208	37200	9.54	20230726	45450	-10.34	20230208	37200	9.54	20230726	0.13	N	214320	500	100 억		6291626	N	N	5	N	00	N
49	20230824	090918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40800	-400	5	-0.97	13159550	321	1.42	41200	41200	40800	53500	28850	41200	40995.48	31.46	0	-134	41600	41400	41000	40800	40400	41500	40900	100	12300	500	31310	50	1	20000000	8160	11.56	0.96	12	0.00	3530.00	42482.00	45450	20230208	-10.23	37200	20230726	9.68	45450	-10.23	20230208	37200	9.68	20230726	45450	-10.23	20230208	37200	9.68	20230726	0.13	N	214320	500	100 억		6291626	N	N	5	N	00	N
50	20230823	160914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41200	300	2	0.73	917495300	22483	65.81	40800	41200	40600	53100	28650	40900	40808.26	31.40	0	7349	41800	41350	40950	40500	40100	41150	40300	100	12200	500	31080	50	1	20000000	8240	11.67	0.97	12	0.11	3530.00	42482.00	45450	20230208	-9.35	37200	20230726	10.75	45450	-9.35	20230208	37200	10.75	20230726	45450	-9.35	20230208	37200	10.75	20230726	0.12	N	214320	500	100 억		6280328	N	N	5	N	00	N
51	20230823	150912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41100	200	2	0.49	872754350	21395	62.62	40800	41100	40600	53100	28650	40900	40792.44	31.40	0	7535	41800	41350	40950	40500	40100	41150	40300	100	12200	500	31080	50	1	20000000	8220	11.64	0.97	12	0.11	3530.00	42482.00	45450	20230208	-9.57	37200	20230726	10.48	45450	-9.57	20230208	37200	10.48	20230726	45450	-9.57	20230208	37200	10.48	20230726	0.12	N	214320	500	100 억		6280328	N	N	41	N	00	N
52	20230823	140921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40750	-150	5	-0.37	686890250	16856	49.34	40800	40950	40600	53100	28650	40900	40750.49	31.40	0	6984	41800	41350	40950	40500	40100	41150	40300	100	12200	500	31080	50	1	20000000	8150	11.54	0.96	12	0.08	3530.00	42482.00	45450	20230208	-10.34	37200	20230726	9.54	45450	-10.34	20230208	37200	9.54	20230726	45450	-10.34	20230208	37200	9.54	20230726	0.12	N	214320	500	100 억		6280328	N	N	41	N	00	N
53	20230823	130912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40800	-100	5	-0.24	577633550	14174	41.49	40800	40950	40600	53100	28650	40900	40753.04	31.40	0	6098	41800	41350	40950	40500	40100	41150	40300	100	12200	500	31080	50	1	20000000	8160	11.56	0.96	12	0.07	3530.00	42482.00	45450	20230208	-10.23	37200	20230726	9.68	45450	-10.23	20230208	37200	9.68	20230726	45450	-10.23	20230208	37200	9.68	20230726	0.12	N	214320	500	100 억		6280328	N	N	41	N	00	N
54	20230823	120919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40700	-200	5	-0.49	421952000	10355	30.31	40800	40950	40600	53100	28650	40900	40748.62	31.40	0	3656	41800	41350	40950	40500	40100	41150	40300	100	12200	500	31080	50	1	20000000	8140	11.53	0.96	12	0.05	3530.00	42482.00	45450	20230208	-10.45	37200	20230726	9.41	45450	-10.45	20230208	37200	9.41	20230726	45450	-10.45	20230208	37200	9.41	20230726	0.12	N	214320	500	100 억		6280328	N	N	41	N	00	N
55	20230823	110913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	0	3	0.00	321085700	7884	23.08	40800	40950	40600	53100	28650	40900	40726.24	31.40	0	1984	41800	41350	40950	40500	40100	41150	40300	100	12200	500	31080	50	1	20000000	8180	11.59	0.96	12	0.04	3530.00	42482.00	45450	20230208	-10.01	37200	20230726	9.95	45450	-10.01	20230208	37200	9.95	20230726	45450	-10.01	20230208	37200	9.95	20230726	0.12	N	214320	500	100 억		6280328	N	N	41	N	00	N
56	20230823	100914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40700	-200	5	-0.49	178304300	4382	12.83	40800	40900	40600	53100	28650	40900	40690.16	31.40	0	449	41800	41350	40950	40500	40100	41150	40300	100	12200	500	31080	50	1	20000000	8140	11.53	0.96	12	0.02	3530.00	42482.00	45450	20230208	-10.45	37200	20230726	9.41	45450	-10.45	20230208	37200	9.41	20230726	45450	-10.45	20230208	37200	9.41	20230726	0.12	N	214320	500	100 억		6280328	N	N	41	N	00	N
57	20230823	090921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40650	-250	5	-0.61	39792250	978	2.86	40800	40800	40600	53100	28650	40900	40687.37	31.40	0	-161	41800	41350	40950	40500	40100	41150	40300	100	12200	500	31080	50	1	20000000	8130	11.52	0.96	12	0.00	3530.00	42482.00	45450	20230208	-10.56	37200	20230726	9.27	45450	-10.56	20230208	37200	9.27	20230726	45450	-10.56	20230208	37200	9.27	20230726	0.12	N	214320	500	100 억		6280328	N	N	41	N	00	N
58	20230822	160909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	-650	5	-1.56	1392142900	34135	155.84	41350	41400	40550	54000	29100	41550	40783.38	31.38	0	3230	42516	42032	41416	40932	40316	41725	40625	100	12450	500	31570	50	1	20000000	8180	11.59	0.96	12	0.17	3530.00	42482.00	45450	20230208	-10.01	37200	20230726	9.95	45450	-10.01	20230208	37200	9.95	20230726	45450	-10.01	20230208	37200	9.95	20230726	0.12	N	214320	500	100 억		6275238	N	N	41	N	00	N
59	20230822	150909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40850	-700	5	-1.68	1282182100	31449	143.58	41350	41400	40550	54000	29100	41550	40770.13	31.38	0	3894	42516	42032	41416	40932	40316	41725	40625	100	12450	500	31570	50	1	20000000	8170	11.57	0.96	12	0.16	3530.00	42482.00	45450	20230208	-10.12	37200	20230726	9.81	45450	-10.12	20230208	37200	9.81	20230726	45450	-10.12	20230208	37200	9.81	20230726	0.12	N	214320	500	100 억		6275238	N	N	7	N	00	N
60	20230822	140910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40850	-700	5	-1.68	1121519250	27507	125.58	41350	41400	40550	54000	29100	41550	40772.05	31.38	0	2739	42516	42032	41416	40932	40316	41725	40625	100	12450	500	31570	50	1	20000000	8170	11.57	0.96	12	0.14	3530.00	42482.00	45450	20230208	-10.12	37200	20230726	9.81	45450	-10.12	20230208	37200	9.81	20230726	45450	-10.12	20230208	37200	9.81	20230726	0.12	N	214320	500	100 억		6275238	N	N	7	N	00	N
61	20230822	130908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40700	-850	5	-2.05	976688200	23952	109.35	41350	41400	40550	54000	29100	41550	40776.80	31.38	0	1274	42516	42032	41416	40932	40316	41725	40625	100	12450	500	31570	50	1	20000000	8140	11.53	0.96	12	0.12	3530.00	42482.00	45450	20230208	-10.45	37200	20230726	9.41	45450	-10.45	20230208	37200	9.41	20230726	45450	-10.45	20230208	37200	9.41	20230726	0.12	N	214320	500	100 억		6275238	N	N	7	N	00	N
62	20230822	120856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40700	-850	5	-2.05	846459800	20754	94.75	41350	41400	40550	54000	29100	41550	40785.27	31.38	0	-121	42516	42032	41416	40932	40316	41725	40625	100	12450	500	31570	50	1	20000000	8140	11.53	0.96	12	0.10	3530.00	42482.00	45450	20230208	-10.45	37200	20230726	9.41	45450	-10.45	20230208	37200	9.41	20230726	45450	-10.45	20230208	37200	9.41	20230726	0.12	N	214320	500	100 억		6275238	N	N	7	N	00	N
63	20230822	110908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40650	-900	5	-2.17	710210950	17405	79.46	41350	41400	40550	54000	29100	41550	40804.87	31.38	0	-443	42516	42032	41416	40932	40316	41725	40625	100	12450	500	31570	50	1	20000000	8130	11.52	0.96	12	0.09	3530.00	42482.00	45450	20230208	-10.56	37200	20230726	9.27	45450	-10.56	20230208	37200	9.27	20230726	45450	-10.56	20230208	37200	9.27	20230726	0.12	N	214320	500	100 억		6275238	N	N	7	N	00	N
64	20230822	100904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40800	-750	5	-1.81	553761200	13558	61.90	41350	41400	40550	54000	29100	41550	40843.71	31.38	0	56	42516	42032	41416	40932	40316	41725	40625	100	12450	500	31570	50	1	20000000	8160	11.56	0.96	12	0.07	3530.00	42482.00	45450	20230208	-10.23	37200	20230726	9.68	45450	-10.23	20230208	37200	9.68	20230726	45450	-10.23	20230208	37200	9.68	20230726	0.12	N	214320	500	100 억		6275238	N	N	7	N	00	N
65	20230822	090905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41100	-450	5	-1.08	29340900	711	3.25	41350	41400	41100	54000	29100	41550	41265.89	31.38	0	-253	42516	42032	41416	40932	40316	41725	40625	100	12450	500	31570	50	1	20000000	8220	11.64	0.97	12	0.00	3530.00	42482.00	45450	20230208	-9.57	37200	20230726	10.48	45450	-9.57	20230208	37200	10.48	20230726	45450	-9.57	20230208	37200	10.48	20230726	0.12	N	214320	500	100 억		6275238	N	N	7	N	00	N
66	20230821	160902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41550	50	2	0.12	902214750	21879	107.23	41750	41900	40800	53900	29050	41500	41236.56	31.33	0	6033	42066	41782	41216	40932	40366	41925	41075	100	12400	500	31540	50	1	20000000	8310	11.77	0.98	12	0.11	3530.00	42482.00	45450	20230208	-8.58	37200	20230726	11.69	45450	-8.58	20230208	37200	11.69	20230726	45450	-8.58	20230208	37200	11.69	20230726	0.11	N	214320	500	100 억		6265676	N	N	7	N	00	N
67	20230821	150910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41300	-200	5	-0.48	855087150	20741	101.65	41750	41900	40800	53900	29050	41500	41226.90	31.33	0	5518	42066	41782	41216	40932	40366	41925	41075	100	12400	500	31540	50	1	20000000	8260	11.70	0.97	12	0.10	3530.00	42482.00	45450	20230208	-9.13	37200	20230726	11.02	45450	-9.13	20230208	37200	11.02	20230726	45450	-9.13	20230208	37200	11.02	20230726	0.11	N	214320	500	100 억		6265676	N	N	61	N	00	N
68	20230821	140906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41600	100	2	0.24	745364650	18089	88.65	41750	41900	40800	53900	29050	41500	41205.41	31.33	0	4575	42066	41782	41216	40932	40366	41925	41075	100	12400	500	31540	50	1	20000000	8320	11.78	0.98	12	0.09	3530.00	42482.00	45450	20230208	-8.47	37200	20230726	11.83	45450	-8.47	20230208	37200	11.83	20230726	45450	-8.47	20230208	37200	11.83	20230726	0.11	N	214320	500	100 억		6265676	N	N	61	N	00	N
69	20230821	130916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41200	-300	5	-0.72	501466100	12221	59.90	41750	41750	40800	53900	29050	41500	41033.15	31.33	0	2499	42066	41782	41216	40932	40366	41925	41075	100	12400	500	31540	50	1	20000000	8240	11.67	0.97	12	0.06	3530.00	42482.00	45450	20230208	-9.35	37200	20230726	10.75	45450	-9.35	20230208	37200	10.75	20230726	45450	-9.35	20230208	37200	10.75	20230726	0.11	N	214320	500	100 억		6265676	N	N	61	N	00	N
70	20230821	120913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40950	-550	5	-1.33	391547750	9550	46.80	41750	41750	40800	53900	29050	41500	40999.76	31.33	0	1080	42066	41782	41216	40932	40366	41925	41075	100	12400	500	31540	50	1	20000000	8190	11.60	0.96	12	0.05	3530.00	42482.00	45450	20230208	-9.90	37200	20230726	10.08	45450	-9.90	20230208	37200	10.08	20230726	45450	-9.90	20230208	37200	10.08	20230726	0.11	N	214320	500	100 억		6265676	N	N	61	N	00	N
71	20230821	110905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40950	-550	5	-1.33	300498000	7326	35.90	41750	41750	40800	53900	29050	41500	41018.02	31.33	0	970	42066	41782	41216	40932	40366	41925	41075	100	12400	500	31540	50	1	20000000	8190	11.60	0.96	12	0.04	3530.00	42482.00	45450	20230208	-9.90	37200	20230726	10.08	45450	-9.90	20230208	37200	10.08	20230726	45450	-9.90	20230208	37200	10.08	20230726	0.11	N	214320	500	100 억		6265676	N	N	61	N	00	N
72	20230821	100903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	-600	5	-1.45	164576950	4002	19.61	41750	41750	40900	53900	29050	41500	41123.68	31.33	0	352	42066	41782	41216	40932	40366	41925	41075	100	12400	500	31540	50	1	20000000	8180	11.59	0.96	12	0.02	3530.00	42482.00	45450	20230208	-10.01	37200	20230726	9.95	45450	-10.01	20230208	37200	9.95	20230726	45450	-10.01	20230208	37200	9.95	20230726	0.11	N	214320	500	100 억		6265676	N	N	61	N	00	N
73	20230821	090911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41150	-350	5	-0.84	39826800	963	4.72	41750	41750	41050	53900	29050	41500	41357.01	31.33	0	-98	42066	41782	41216	40932	40366	41925	41075	100	12400	500	31540	50	1	20000000	8230	11.66	0.97	12	0.00	3530.00	42482.00	45450	20230208	-9.46	37200	20230726	10.62	45450	-9.46	20230208	37200	10.62	20230726	45450	-9.46	20230208	37200	10.62	20230726	0.11	N	214320	500	100 억		6265676	N	N	61	N	00	N
74	20230818	160905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41500	300	2	0.73	838739100	20398	107.40	40800	41500	40650	53500	28850	41200	41118.69	31.30	0	5411	42766	41982	41416	40632	40066	41700	40350	100	12325	500	31310	50	1	20000000	8300	11.76	0.98	12	0.10	3530.00	42482.00	45450	20230208	-8.69	37200	20230726	11.56	45450	-8.69	20230208	37200	11.56	20230726	45450	-8.69	20230208	37200	11.56	20230726	0.09	N	214320	500	100 억		6259667	N	N	61	N	00	N
75	20230818	150857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41400	200	2	0.49	815955000	19848	104.50	40800	41500	40650	53500	28850	41200	41110.19	31.30	0	5124	42766	41982	41416	40632	40066	41700	40350	100	12325	500	31310	50	1	20000000	8280	11.73	0.97	12	0.10	3530.00	42482.00	45450	20230208	-8.91	37200	20230726	11.29	45450	-8.91	20230208	37200	11.29	20230726	45450	-8.91	20230208	37200	11.29	20230726	0.09	N	214320	500	100 억		6259667	N	N	23	N	00	N
76	20230818	140903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41250	50	2	0.12	677708350	16495	86.85	40800	41500	40650	53500	28850	41200	41085.68	31.30	0	3349	42766	41982	41416	40632	40066	41700	40350	100	12325	500	31310	50	1	20000000	8250	11.69	0.97	12	0.08	3530.00	42482.00	45450	20230208	-9.24	37200	20230726	10.89	45450	-9.24	20230208	37200	10.89	20230726	45450	-9.24	20230208	37200	10.89	20230726	0.09	N	214320	500	100 억		6259667	N	N	23	N	00	N
77	20230818	130857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41200	0	3	0.00	516635800	12581	66.24	40800	41500	40650	53500	28850	41200	41064.76	31.30	0	1668	42766	41982	41416	40632	40066	41700	40350	100	12325	500	31310	50	1	20000000	8240	11.67	0.97	12	0.06	3530.00	42482.00	45450	20230208	-9.35	37200	20230726	10.75	45450	-9.35	20230208	37200	10.75	20230726	45450	-9.35	20230208	37200	10.75	20230726	0.09	N	214320	500	100 억		6259667	N	N	23	N	00	N
78	20230818	120908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41400	200	2	0.49	397528100	9690	51.02	40800	41500	40650	53500	28850	41200	41024.57	31.30	0	257	42766	41982	41416	40632	40066	41700	40350	100	12325	500	31310	50	1	20000000	8280	11.73	0.97	12	0.05	3530.00	42482.00	45450	20230208	-8.91	37200	20230726	11.29	45450	-8.91	20230208	37200	11.29	20230726	45450	-8.91	20230208	37200	11.29	20230726	0.09	N	214320	500	100 억		6259667	N	N	23	N	00	N
79	20230818	110900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41300	100	2	0.24	250727200	6123	32.24	40800	41500	40650	53500	28850	41200	40948.42	31.30	0	-575	42766	41982	41416	40632	40066	41700	40350	100	12325	500	31310	50	1	20000000	8260	11.70	0.97	12	0.03	3530.00	42482.00	45450	20230208	-9.13	37200	20230726	11.02	45450	-9.13	20230208	37200	11.02	20230726	45450	-9.13	20230208	37200	11.02	20230726	0.09	N	214320	500	100 억		6259667	N	N	23	N	00	N
80	20230818	100904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40700	-500	5	-1.21	100692150	2469	13.00	40800	41100	40650	53500	28850	41200	40782.56	31.30	0	-468	42766	41982	41416	40632	40066	41700	40350	100	12325	500	31310	50	1	20000000	8140	11.53	0.96	12	0.01	3530.00	42482.00	45450	20230208	-10.45	37200	20230726	9.41	45450	-10.45	20230208	37200	9.41	20230726	45450	-10.45	20230208	37200	9.41	20230726	0.09	N	214320	500	100 억		6259667	N	N	23	N	00	N
81	20230818	090908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41050	-150	5	-0.36	28797600	706	3.72	40800	41100	40650	53500	28850	41200	40789.80	31.30	0	-342	42766	41982	41416	40632	40066	41700	40350	100	12325	500	31310	50	1	20000000	8210	11.63	0.97	12	0.00	3530.00	42482.00	45450	20230208	-9.68	37200	20230726	10.35	45450	-9.68	20230208	37200	10.35	20230726	45450	-9.68	20230208	37200	10.35	20230726	0.09	N	214320	500	100 억		6259667	N	N	23	N	00	N
82	20230817	160904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41200	-1000	5	-2.37	783000750	18983	68.56	42200	42200	40850	54800	29550	42200	41247.48	31.33	0	-8075	43100	42650	41850	41400	40600	42875	41625	100	12625	500	32070	50	1	20000000	8240	11.67	0.97	12	0.09	3530.00	42482.00	45450	20230208	-9.35	37200	20230726	10.75	45450	-9.35	20230208	37200	10.75	20230726	45450	-9.35	20230208	37200	10.75	20230726	0.09	N	214320	500	100 억		6265167	N	N	23	N	00	N
83	20230817	150910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41150	-1050	5	-2.49	727982150	17647	63.74	42200	42200	40850	54800	29550	42200	41252.46	31.33	0	-7934	43100	42650	41850	41400	40600	42875	41625	100	12625	500	32070	50	1	20000000	8230	11.66	0.97	12	0.09	3530.00	42482.00	45450	20230208	-9.46	37200	20230726	10.62	45450	-9.46	20230208	37200	10.62	20230726	45450	-9.46	20230208	37200	10.62	20230726	0.09	N	214320	500	100 억		6265167	N	N	0	N	00	N
84	20230817	140902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41200	-1000	5	-2.37	636146600	15417	55.68	42200	42200	40850	54800	29550	42200	41262.67	31.33	0	-6935	43100	42650	41850	41400	40600	42875	41625	100	12625	500	32070	50	1	20000000	8240	11.67	0.97	12	0.08	3530.00	42482.00	45450	20230208	-9.35	37200	20230726	10.75	45450	-9.35	20230208	37200	10.75	20230726	45450	-9.35	20230208	37200	10.75	20230726	0.09	N	214320	500	100 억		6265167	N	N	0	N	00	N
85	20230817	130859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41300	-900	5	-2.13	518364200	12560	45.36	42200	42200	40850	54800	29550	42200	41271.04	31.33	0	-4912	43100	42650	41850	41400	40600	42875	41625	100	12625	500	32070	50	1	20000000	8260	11.70	0.97	12	0.06	3530.00	42482.00	45450	20230208	-9.13	37200	20230726	11.02	45450	-9.13	20230208	37200	11.02	20230726	45450	-9.13	20230208	37200	11.02	20230726	0.09	N	214320	500	100 억		6265167	N	N	0	N	00	N
86	20230817	120903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41300	-900	5	-2.13	463067900	11222	40.53	42200	42200	40850	54800	29550	42200	41264.29	31.33	0	-4318	43100	42650	41850	41400	40600	42875	41625	100	12625	500	32070	50	1	20000000	8260	11.70	0.97	12	0.06	3530.00	42482.00	45450	20230208	-9.13	37200	20230726	11.02	45450	-9.13	20230208	37200	11.02	20230726	45450	-9.13	20230208	37200	11.02	20230726	0.09	N	214320	500	100 억		6265167	N	N	0	N	00	N
87	20230817	110903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41300	-900	5	-2.13	422295950	10234	36.96	42200	42200	40850	54800	29550	42200	41264.02	31.33	0	-4108	43100	42650	41850	41400	40600	42875	41625	100	12625	500	32070	50	1	20000000	8260	11.70	0.97	12	0.05	3530.00	42482.00	45450	20230208	-9.13	37200	20230726	11.02	45450	-9.13	20230208	37200	11.02	20230726	45450	-9.13	20230208	37200	11.02	20230726	0.09	N	214320	500	100 억		6265167	N	N	0	N	00	N
88	20230817	100858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41350	-850	5	-2.01	221335900	5349	19.32	42200	42200	41100	54800	29550	42200	41378.93	31.33	0	-1498	43100	42650	41850	41400	40600	42875	41625	100	12625	500	32070	50	1	20000000	8270	11.71	0.97	12	0.03	3530.00	42482.00	45450	20230208	-9.02	37200	20230726	11.16	45450	-9.02	20230208	37200	11.16	20230726	45450	-9.02	20230208	37200	11.16	20230726	0.09	N	214320	500	100 억		6265167	N	N	0	N	00	N
89	20230817	090856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41500	-700	5	-1.66	26066400	627	2.26	42200	42200	41350	54800	29550	42200	41573.21	31.33	0	-15	43100	42650	41850	41400	40600	42875	41625	100	12625	500	32070	50	1	20000000	8300	11.76	0.98	12	0.00	3530.00	42482.00	45450	20230208	-8.69	37200	20230726	11.56	45450	-8.69	20230208	37200	11.56	20230726	45450	-8.69	20230208	37200	11.56	20230726	0.09	N	214320	500	100 억		6265167	N	N	0	N	00	N
90	20230816	160902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	700	2	1.69	1153970400	27670	128.84	41550	42300	41050	53900	29050	41500	41704.85	31.32	0	1609	42366	41932	41466	41032	40566	41700	40800	100	12425	500	31540	50	1	20000000	8440	11.95	0.99	12	0.14	3530.00	42482.00	45450	20230208	-7.15	37200	20230726	13.44	45450	-7.15	20230208	37200	13.44	20230726	45450	-7.15	20230208	37200	13.44	20230726	0.10	N	214320	500	100 억		6264253	N	N	0	N	00	N
91	20230816	150904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42050	550	2	1.33	1097818500	26338	122.64	41550	42300	41050	53900	29050	41500	41682.23	31.32	0	1593	42366	41932	41466	41032	40566	41700	40800	100	12425	500	31540	50	1	20000000	8410	11.91	0.99	12	0.13	3530.00	42482.00	45450	20230208	-7.48	37200	20230726	13.04	45450	-7.48	20230208	37200	13.04	20230726	45450	-7.48	20230208	37200	13.04	20230726	0.10	N	214320	500	100 억		6264253	N	N	0	N	00	N
92	20230816	140902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41800	300	2	0.72	728440100	17562	81.78	41550	41800	41050	53900	29050	41500	41478.14	31.32	0	2862	42366	41932	41466	41032	40566	41700	40800	100	12425	500	31540	50	1	20000000	8360	11.84	0.98	12	0.09	3530.00	42482.00	45450	20230208	-8.03	37200	20230726	12.37	45450	-8.03	20230208	37200	12.37	20230726	45450	-8.03	20230208	37200	12.37	20230726	0.10	N	214320	500	100 억		6264253	N	N	0	N	00	N
93	20230816	130859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41600	100	2	0.24	601928450	14525	67.63	41550	41750	41050	53900	29050	41500	41440.67	31.32	0	2109	42366	41932	41466	41032	40566	41700	40800	100	12425	500	31540	50	1	20000000	8320	11.78	0.98	12	0.07	3530.00	42482.00	45450	20230208	-8.47	37200	20230726	11.83	45450	-8.47	20230208	37200	11.83	20230726	45450	-8.47	20230208	37200	11.83	20230726	0.10	N	214320	500	100 억		6264253	N	N	0	N	00	N
94	20230816	120911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41700	200	2	0.48	524741250	12673	59.01	41550	41700	41050	53900	29050	41500	41405.90	31.32	0	946	42366	41932	41466	41032	40566	41700	40800	100	12425	500	31540	50	1	20000000	8340	11.81	0.98	12	0.06	3530.00	42482.00	45450	20230208	-8.25	37200	20230726	12.10	45450	-8.25	20230208	37200	12.10	20230726	45450	-8.25	20230208	37200	12.10	20230726	0.10	N	214320	500	100 억		6264253	N	N	0	N	00	N
95	20230816	110907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41550	50	2	0.12	392015350	9484	44.16	41550	41650	41050	53900	29050	41500	41333.60	31.32	0	341	42366	41932	41466	41032	40566	41700	40800	100	12425	500	31540	50	1	20000000	8310	11.77	0.98	12	0.05	3530.00	42482.00	45450	20230208	-8.58	37200	20230726	11.69	45450	-8.58	20230208	37200	11.69	20230726	45450	-8.58	20230208	37200	11.69	20230726	0.10	N	214320	500	100 억		6264253	N	N	0	N	00	N
96	20230816	100903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41600	100	2	0.24	317438250	7690	35.81	41550	41600	41050	53900	29050	41500	41278.06	31.32	0	-253	42366	41932	41466	41032	40566	41700	40800	100	12425	500	31540	50	1	20000000	8320	11.78	0.98	12	0.04	3530.00	42482.00	45450	20230208	-8.47	37200	20230726	11.83	45450	-8.47	20230208	37200	11.83	20230726	45450	-8.47	20230208	37200	11.83	20230726	0.10	N	214320	500	100 억		6264253	N	N	0	N	00	N
97	20230816	090859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41200	-300	5	-0.72	104322500	2522	11.74	41550	41600	41150	53900	29050	41500	41362.54	31.32	0	192	42366	41932	41466	41032	40566	41700	40800	100	12425	500	31540	50	1	20000000	8240	11.67	0.97	12	0.01	3530.00	42482.00	45450	20230208	-9.35	37200	20230726	10.75	45450	-9.35	20230208	37200	10.75	20230726	45450	-9.35	20230208	37200	10.75	20230726	0.10	N	214320	500	100 억		6264253	N	N	0	N	00	N
98	20230814	160852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41500	-50	5	-0.12	885485000	21473	89.14	41850	41900	41000	54000	29100	41550	41237.12	31.28	0	8274	42116	41832	41316	41032	40516	41975	41175	100	12450	500	31570	50	1	20000000	8300	11.76	0.98	12	0.11	3530.00	42482.00	45450	20230208	-8.69	37200	20230726	11.56	45450	-8.69	20230208	37200	11.56	20230726	45450	-8.69	20230208	37200	11.56	20230726	0.10	N	214320	500	100 억		6256318	N	N	12	N	00	N
99	20230814	150848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41200	-350	5	-0.84	843716050	20464	84.95	41850	41900	41000	54000	29100	41550	41229.28	31.28	0	7985	42116	41832	41316	41032	40516	41975	41175	100	12450	500	31570	50	1	20000000	8240	11.67	0.97	12	0.10	3530.00	42482.00	45450	20230208	-9.35	37200	20230726	10.75	45450	-9.35	20230208	37200	10.75	20230726	45450	-9.35	20230208	37200	10.75	20230726	0.10	N	214320	500	100 억		6256318	N	N	12	N	00	N
100	20230814	140850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41250	-300	5	-0.72	695090950	16859	69.99	41850	41900	41000	54000	29100	41550	41229.67	31.28	0	6471	42116	41832	41316	41032	40516	41975	41175	100	12450	500	31570	50	1	20000000	8250	11.69	0.97	12	0.08	3530.00	42482.00	45450	20230208	-9.24	37200	20230726	10.89	45450	-9.24	20230208	37200	10.89	20230726	45450	-9.24	20230208	37200	10.89	20230726	0.10	N	214320	500	100 억		6256318	N	N	12	N	00	N
101	20230814	130841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41300	-250	5	-0.60	557183250	13513	56.10	41850	41900	41000	54000	29100	41550	41233.13	31.28	0	5233	42116	41832	41316	41032	40516	41975	41175	100	12450	500	31570	50	1	20000000	8260	11.70	0.97	12	0.07	3530.00	42482.00	45450	20230208	-9.13	37200	20230726	11.02	45450	-9.13	20230208	37200	11.02	20230726	45450	-9.13	20230208	37200	11.02	20230726	0.10	N	214320	500	100 억		6256318	N	N	12	N	00	N
102	20230814	120848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41250	-300	5	-0.72	417963400	10140	42.09	41850	41900	41000	54000	29100	41550	41219.27	31.28	0	3309	42116	41832	41316	41032	40516	41975	41175	100	12450	500	31570	50	1	20000000	8250	11.69	0.97	12	0.05	3530.00	42482.00	45450	20230208	-9.24	37200	20230726	10.89	45450	-9.24	20230208	37200	10.89	20230726	45450	-9.24	20230208	37200	10.89	20230726	0.10	N	214320	500	100 억		6256318	N	N	12	N	00	N
103	20230814	110842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41250	-300	5	-0.72	280040700	6793	28.20	41850	41900	41000	54000	29100	41550	41224.89	31.28	0	1730	42116	41832	41316	41032	40516	41975	41175	100	12450	500	31570	50	1	20000000	8250	11.69	0.97	12	0.03	3530.00	42482.00	45450	20230208	-9.24	37200	20230726	10.89	45450	-9.24	20230208	37200	10.89	20230726	45450	-9.24	20230208	37200	10.89	20230726	0.10	N	214320	500	100 억		6256318	N	N	12	N	00	N
104	20230814	100844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41300	-250	5	-0.60	158930100	3858	16.02	41850	41900	41000	54000	29100	41550	41194.95	31.28	0	185	42116	41832	41316	41032	40516	41975	41175	100	12450	500	31570	50	1	20000000	8260	11.70	0.97	12	0.02	3530.00	42482.00	45450	20230208	-9.13	37200	20230726	11.02	45450	-9.13	20230208	37200	11.02	20230726	45450	-9.13	20230208	37200	11.02	20230726	0.10	N	214320	500	100 억		6256318	N	N	12	N	00	N
105	20230814	090842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41300	-250	5	-0.60	35739700	861	3.57	41850	41900	41250	54000	29100	41550	41509.52	31.28	0	-450	42116	41832	41316	41032	40516	41975	41175	100	12450	500	31570	50	1	20000000	8260	11.70	0.97	12	0.00	3530.00	42482.00	45450	20230208	-9.13	37200	20230726	11.02	45450	-9.13	20230208	37200	11.02	20230726	45450	-9.13	20230208	37200	11.02	20230726	0.10	N	214320	500	100 억		6256318	N	N	12	N	00	N
106	20230811	160843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41550	750	2	1.84	995899750	24089	63.30	40800	41600	40800	53000	28600	40800	41342.47	31.25	0	-987	42733	41766	41133	40166	39533	41450	39850	100	12200	500	31000	50	1	20000000	8310	11.77	0.98	12	0.12	3530.00	42482.00	45450	20230208	-8.58	37200	20230726	11.69	45450	-8.58	20230208	37200	11.69	20230726	45450	-8.58	20230208	37200	11.69	20230726	0.08	N	214320	500	100 억		6250073	N	N	12	N	00	N
107	20230811	150839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41400	600	2	1.47	958667350	23191	60.94	40800	41600	40800	53000	28600	40800	41337.90	31.25	0	-1089	42733	41766	41133	40166	39533	41450	39850	100	12200	500	31000	50	1	20000000	8280	11.73	0.97	12	0.12	3530.00	42482.00	45450	20230208	-8.91	37200	20230726	11.29	45450	-8.91	20230208	37200	11.29	20230726	45450	-8.91	20230208	37200	11.29	20230726	0.08	N	214320	500	100 억		6250073	N	N	144	N	00	N
108	20230811	140837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41400	600	2	1.47	768209600	18599	48.87	40800	41550	40800	53000	28600	40800	41303.81	31.25	0	-1420	42733	41766	41133	40166	39533	41450	39850	100	12200	500	31000	50	1	20000000	8280	11.73	0.97	12	0.09	3530.00	42482.00	45450	20230208	-8.91	37200	20230726	11.29	45450	-8.91	20230208	37200	11.29	20230726	45450	-8.91	20230208	37200	11.29	20230726	0.08	N	214320	500	100 억		6250073	N	N	144	N	00	N
109	20230811	130836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41350	550	2	1.35	628461800	15224	40.00	40800	41550	40800	53000	28600	40800	41280.99	31.25	0	-564	42733	41766	41133	40166	39533	41450	39850	100	12200	500	31000	50	1	20000000	8270	11.71	0.97	12	0.08	3530.00	42482.00	45450	20230208	-9.02	37200	20230726	11.16	45450	-9.02	20230208	37200	11.16	20230726	45450	-9.02	20230208	37200	11.16	20230726	0.08	N	214320	500	100 억		6250073	N	N	144	N	00	N
110	20230811	120828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41350	550	2	1.35	496901350	12046	31.65	40800	41550	40800	53000	28600	40800	41250.32	31.25	0	808	42733	41766	41133	40166	39533	41450	39850	100	12200	500	31000	50	1	20000000	8270	11.71	0.97	12	0.06	3530.00	42482.00	45450	20230208	-9.02	37200	20230726	11.16	45450	-9.02	20230208	37200	11.16	20230726	45450	-9.02	20230208	37200	11.16	20230726	0.08	N	214320	500	100 억		6250073	N	N	144	N	00	N
111	20230811	110829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41550	750	2	1.84	344173050	8355	21.95	40800	41550	40800	53000	28600	40800	41193.66	31.25	0	1229	42733	41766	41133	40166	39533	41450	39850	100	12200	500	31000	50	1	20000000	8310	11.77	0.98	12	0.04	3530.00	42482.00	45450	20230208	-8.58	37200	20230726	11.69	45450	-8.58	20230208	37200	11.69	20230726	45450	-8.58	20230208	37200	11.69	20230726	0.08	N	214320	500	100 억		6250073	N	N	144	N	00	N
112	20230811	100826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41150	350	2	0.86	166212950	4047	10.63	40800	41300	40800	53000	28600	40800	41070.66	31.25	0	606	42733	41766	41133	40166	39533	41450	39850	100	12200	500	31000	50	1	20000000	8230	11.66	0.97	12	0.02	3530.00	42482.00	45450	20230208	-9.46	37200	20230726	10.62	45450	-9.46	20230208	37200	10.62	20230726	45450	-9.46	20230208	37200	10.62	20230726	0.08	N	214320	500	100 억		6250073	N	N	144	N	00	N
113	20230811	090836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41000	200	2	0.49	14888500	364	0.96	40800	41000	40800	53000	28600	40800	40902.47	31.25	0	94	42733	41766	41133	40166	39533	41450	39850	100	12200	500	31000	50	1	20000000	8200	11.61	0.97	12	0.00	3530.00	42482.00	45450	20230208	-9.79	37200	20230726	10.22	45450	-9.79	20230208	37200	10.22	20230726	45450	-9.79	20230208	37200	10.22	20230726	0.08	N	214320	500	100 억		6250073	N	N	144	N	00	N
114	20230810	160826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40800	-500	5	-1.21	1554348150	37998	176.71	41300	42100	40500	53600	28950	41300	40906.05	31.17	0	-646	42566	41932	41566	40932	40566	41750	40750	100	12325	500	31380	50	1	20000000	8160	11.56	0.96	12	0.19	3530.00	42482.00	45850	20220809	-11.01	37200	20230726	9.68	45450	-10.23	20230208	37200	9.68	20230726	45450	-10.23	20230208	37200	9.68	20230726	0.08	N	214320	500	100 억		6233254	N	N	144	N	00	N
115	20230810	150824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40650	-650	5	-1.57	1468165500	35881	166.87	41300	42100	40500	53600	28950	41300	40917.63	31.17	0	-1150	42566	41932	41566	40932	40566	41750	40750	100	12325	500	31380	50	1	20000000	8130	11.52	0.96	12	0.18	3530.00	42482.00	45850	20220809	-11.34	37200	20230726	9.27	45450	-10.56	20230208	37200	9.27	20230726	45450	-10.56	20230208	37200	9.27	20230726	0.08	N	214320	500	100 억		6233254	N	N	0	N	00	N
116	20230810	140824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40650	-650	5	-1.57	1133258900	27637	128.53	41300	42100	40500	53600	28950	41300	41005.13	31.17	0	-693	42566	41932	41566	40932	40566	41750	40750	100	12325	500	31380	50	1	20000000	8130	11.52	0.96	12	0.14	3530.00	42482.00	45850	20220809	-11.34	37200	20230726	9.27	45450	-10.56	20230208	37200	9.27	20230726	45450	-10.56	20230208	37200	9.27	20230726	0.08	N	214320	500	100 억		6233254	N	N	0	N	00	N
117	20230810	130817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40800	-500	5	-1.21	829896900	20179	93.84	41300	42100	40650	53600	28950	41300	41126.76	31.17	0	428	42566	41932	41566	40932	40566	41750	40750	100	12325	500	31380	50	1	20000000	8160	11.56	0.96	12	0.10	3530.00	42482.00	45850	20220809	-11.01	37200	20230726	9.68	45450	-10.23	20230208	37200	9.68	20230726	45450	-10.23	20230208	37200	9.68	20230726	0.08	N	214320	500	100 억		6233254	N	N	0	N	00	N
118	20230810	120833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40950	-350	5	-0.85	503871400	12193	56.70	41300	42100	40900	53600	28950	41300	41324.65	31.17	0	861	42566	41932	41566	40932	40566	41750	40750	100	12325	500	31380	50	1	20000000	8190	11.60	0.96	12	0.06	3530.00	42482.00	45850	20220809	-10.69	37200	20230726	10.08	45450	-9.90	20230208	37200	10.08	20230726	45450	-9.90	20230208	37200	10.08	20230726	0.08	N	214320	500	100 억		6233254	N	N	0	N	00	N
119	20230810	110834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41250	-50	5	-0.12	306334050	7383	34.33	41300	42100	41150	53600	28950	41300	41491.81	31.17	0	2323	42566	41932	41566	40932	40566	41750	40750	100	12325	500	31380	50	1	20000000	8250	11.69	0.97	12	0.04	3530.00	42482.00	45850	20220809	-10.03	37200	20230726	10.89	45450	-9.24	20230208	37200	10.89	20230726	45450	-9.24	20230208	37200	10.89	20230726	0.08	N	214320	500	100 억		6233254	N	N	0	N	00	N
120	20230810	100827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41450	150	2	0.36	187841500	4511	20.98	41300	42100	41300	53600	28950	41300	41640.77	31.17	0	1366	42566	41932	41566	40932	40566	41750	40750	100	12325	500	31380	50	1	20000000	8290	11.74	0.98	12	0.02	3530.00	42482.00	45850	20220809	-9.60	37200	20230726	11.42	45450	-8.80	20230208	37200	11.42	20230726	45450	-8.80	20230208	37200	11.42	20230726	0.08	N	214320	500	100 억		6233254	N	N	0	N	00	N
121	20230810	090838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41500	200	2	0.48	13476400	326	1.52	41300	41500	41300	53600	28950	41300	41338.65	31.17	0	66	42566	41932	41566	40932	40566	41750	40750	100	12325	500	31380	50	1	20000000	8300	11.76	0.98	12	0.00	3530.00	42482.00	45850	20220809	-9.49	37200	20230726	11.56	45450	-8.69	20230208	37200	11.56	20230726	45450	-8.69	20230208	37200	11.56	20230726	0.08	N	214320	500	100 억		6233254	N	N	0	N	00	N
122	20230809	160826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41300	-900	5	-2.13	890641450	21493	112.01	42200	42200	41200	54800	29550	42200	41438.63	31.15	0	1320	43566	42882	42266	41582	40966	42575	41275	100	12625	500	32070	50	1	20000000	8260	11.70	0.97	12	0.11	3530.00	42482.00	45850	20220808	-9.92	37200	20230726	11.02	45450	-9.13	20230208	37200	11.02	20230726	45850	-9.92	20220809	37200	11.02	20230726	0.08	N	214320	500	100 억		6229083	N	N	5	N	00	N
123	20230809	150816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41300	-900	5	-2.13	811552350	19576	102.02	42200	42200	41200	54800	29550	42200	41456.42	31.15	0	1947	43566	42882	42266	41582	40966	42575	41275	100	12625	500	32070	50	1	20000000	8260	11.70	0.97	12	0.10	3530.00	42482.00	45850	20220808	-9.92	37200	20230726	11.02	45450	-9.13	20230208	37200	11.02	20230726	45850	-9.92	20220809	37200	11.02	20230726	0.08	N	214320	500	100 억		6229083	N	N	5	N	00	N
124	20230809	140813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41550	-650	5	-1.54	622045250	15002	78.18	42200	42200	41200	54800	29550	42200	41464.06	31.15	0	1466	43566	42882	42266	41582	40966	42575	41275	100	12625	500	32070	50	1	20000000	8310	11.77	0.98	12	0.08	3530.00	42482.00	45850	20220808	-9.38	37200	20230726	11.69	45450	-8.58	20230208	37200	11.69	20230726	45850	-9.38	20220809	37200	11.69	20230726	0.08	N	214320	500	100 억		6229083	N	N	5	N	00	N
125	20230809	130833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41250	-950	5	-2.25	483926250	11665	60.79	42200	42200	41250	54800	29550	42200	41485.20	31.15	0	430	43566	42882	42266	41582	40966	42575	41275	100	12625	500	32070	50	1	20000000	8250	11.69	0.97	12	0.06	3530.00	42482.00	45850	20220808	-10.03	37200	20230726	10.89	45450	-9.24	20230208	37200	10.89	20230726	45850	-10.03	20220809	37200	10.89	20230726	0.08	N	214320	500	100 억		6229083	N	N	5	N	00	N
126	20230809	120830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41300	-900	5	-2.13	378716050	9117	47.51	42200	42200	41300	54800	29550	42200	41539.40	31.15	0	-436	43566	42882	42266	41582	40966	42575	41275	100	12625	500	32070	50	1	20000000	8260	11.70	0.97	12	0.05	3530.00	42482.00	45850	20220808	-9.92	37200	20230726	11.02	45450	-9.13	20230208	37200	11.02	20230726	45850	-9.92	20220809	37200	11.02	20230726	0.08	N	214320	500	100 억		6229083	N	N	5	N	00	N
127	20230809	110825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41350	-850	5	-2.01	271916150	6536	34.06	42200	42200	41300	54800	29550	42200	41602.66	31.15	0	-383	43566	42882	42266	41582	40966	42575	41275	100	12625	500	32070	50	1	20000000	8270	11.71	0.97	12	0.03	3530.00	42482.00	45850	20220808	-9.81	37200	20230726	11.16	45450	-9.02	20230208	37200	11.16	20230726	45850	-9.81	20220809	37200	11.16	20230726	0.08	N	214320	500	100 억		6229083	N	N	5	N	00	N
128	20230809	100813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41700	-500	5	-1.18	137055550	3285	17.12	42200	42200	41500	54800	29550	42200	41721.34	31.15	0	612	43566	42882	42266	41582	40966	42575	41275	100	12625	500	32070	50	1	20000000	8340	11.81	0.98	12	0.02	3530.00	42482.00	45850	20220808	-9.05	37200	20230726	12.10	45450	-8.25	20230208	37200	12.10	20230726	45850	-9.05	20220809	37200	12.10	20230726	0.08	N	214320	500	100 억		6229083	N	N	5	N	00	N
129	20230809	090818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41850	-350	5	-0.83	30593650	727	3.79	42200	42200	41850	54800	29550	42200	42081.72	31.15	0	-319	43566	42882	42266	41582	40966	42575	41275	100	12625	500	32070	50	1	20000000	8370	11.86	0.99	12	0.00	3530.00	42482.00	45850	20220808	-8.72	37200	20230726	12.50	45450	-7.92	20230208	37200	12.50	20230726	45850	-8.72	20220809	37200	12.50	20230726	0.08	N	214320	500	100 억		6229083	N	N	5	N	00	N
130	20230808	160834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-50	5	-0.12	807187100	19010	89.07	42250	42950	41650	54900	29600	42250	42461.18	31.15	0	-5156	42950	42600	42200	41850	41450	42400	41650	100	12650	500	32110	50	1	20000000	8440	11.95	0.99	12	0.10	3530.00	42482.00	45950	20220805	-8.16	37200	20230726	13.44	45450	-7.15	20230208	37200	13.44	20230726	45850	-7.96	20220808	37200	13.44	20230726	0.08	N	214320	500	100 억		6230964	N	N	5	N	00	N
131	20230808	150824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41800	-450	5	-1.07	783861900	18454	86.47	42250	42950	41650	54900	29600	42250	42476.53	31.15	0	-5139	42950	42600	42200	41850	41450	42400	41650	100	12650	500	32110	50	1	20000000	8360	11.84	0.98	12	0.09	3530.00	42482.00	45950	20220805	-9.03	37200	20230726	12.37	45450	-8.03	20230208	37200	12.37	20230726	45850	-8.83	20220808	37200	12.37	20230726	0.08	N	214320	500	100 억		6230964	N	N	215	N	00	N
132	20230808	140820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42600	350	2	0.83	626928100	14727	69.00	42250	42950	41950	54900	29600	42250	42569.98	31.15	0	-4205	42950	42600	42200	41850	41450	42400	41650	100	12650	500	32110	50	1	20000000	8520	12.07	1.00	12	0.07	3530.00	42482.00	45950	20220805	-7.29	37200	20230726	14.52	45450	-6.27	20230208	37200	14.52	20230726	45850	-7.09	20220808	37200	14.52	20230726	0.08	N	214320	500	100 억		6230964	N	N	215	N	00	N
133	20230808	130811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42500	250	2	0.59	548691700	12886	60.38	42250	42950	41950	54900	29600	42250	42580.45	31.15	0	-3160	42950	42600	42200	41850	41450	42400	41650	100	12650	500	32110	50	1	20000000	8500	12.04	1.00	12	0.06	3530.00	42482.00	45950	20220805	-7.51	37200	20230726	14.25	45450	-6.49	20230208	37200	14.25	20230726	45850	-7.31	20220808	37200	14.25	20230726	0.08	N	214320	500	100 억		6230964	N	N	215	N	00	N
134	20230808	120818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42550	300	2	0.71	473440650	11117	52.09	42250	42950	41950	54900	29600	42250	42587.09	31.15	0	-2376	42950	42600	42200	41850	41450	42400	41650	100	12650	500	32110	50	1	20000000	8510	12.05	1.00	12	0.06	3530.00	42482.00	45950	20220805	-7.40	37200	20230726	14.38	45450	-6.38	20230208	37200	14.38	20230726	45850	-7.20	20220808	37200	14.38	20230726	0.08	N	214320	500	100 억		6230964	N	N	215	N	00	N
135	20230808	110807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42650	400	2	0.95	366271000	8595	40.27	42250	42950	41950	54900	29600	42250	42614.43	31.15	0	-1156	42950	42600	42200	41850	41450	42400	41650	100	12650	500	32110	50	1	20000000	8530	12.08	1.00	12	0.04	3530.00	42482.00	45950	20220805	-7.18	37200	20230726	14.65	45450	-6.16	20230208	37200	14.65	20230726	45850	-6.98	20220808	37200	14.65	20230726	0.08	N	214320	500	100 억		6230964	N	N	215	N	00	N
136	20230808	100819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42800	550	2	1.30	220360850	5180	24.27	42250	42900	41950	54900	29600	42250	42540.70	31.15	0	-262	42950	42600	42200	41850	41450	42400	41650	100	12650	500	32110	50	1	20000000	8560	12.12	1.01	12	0.03	3530.00	42482.00	45950	20220805	-6.86	37200	20230726	15.05	45450	-5.83	20230208	37200	15.05	20230726	45850	-6.65	20220808	37200	15.05	20230726	0.08	N	214320	500	100 억		6230964	N	N	215	N	00	N
137	20230808	090824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42400	150	2	0.36	36466000	865	4.05	42250	42500	41950	54900	29600	42250	42157.23	31.15	0	-77	42950	42600	42200	41850	41450	42400	41650	100	12650	500	32110	50	1	20000000	8480	12.01	1.00	12	0.00	3530.00	42482.00	45950	20220805	-7.73	37200	20230726	13.98	45450	-6.71	20230208	37200	13.98	20230726	45850	-7.52	20220808	37200	13.98	20230726	0.08	N	214320	500	100 억		6230964	N	N	215	N	00	N
138	20230807	160815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	-300	5	-0.71	898606050	21332	59.64	42550	42550	41800	55300	29800	42550	42124.79	31.12	0	1390	44016	43282	42266	41532	40516	43650	41900	100	12750	500	32330	50	1	20000000	8450	11.97	0.99	12	0.11	3530.00	42482.00	45950	20220805	-8.05	37200	20230726	13.58	45450	-7.04	20230208	37200	13.58	20230726	45850	-7.85	20220808	37200	13.58	20230726	0.09	N	214320	500	100 억		6224051	N	N	215	N	00	N
139	20230807	150816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-350	5	-0.82	855113100	20302	56.76	42550	42550	41800	55300	29800	42550	42119.65	31.12	0	1264	44016	43282	42266	41532	40516	43650	41900	100	12750	500	32330	50	1	20000000	8440	11.95	0.99	12	0.10	3530.00	42482.00	45950	20220805	-8.16	37200	20230726	13.44	45450	-7.15	20230208	37200	13.44	20230726	45850	-7.96	20220808	37200	13.44	20230726	0.09	N	214320	500	100 억		6224051	N	N	321	N	00	N
140	20230807	140819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	-300	5	-0.71	711027750	16890	47.22	42550	42550	41800	55300	29800	42550	42097.56	31.12	0	1698	44016	43282	42266	41532	40516	43650	41900	100	12750	500	32330	50	1	20000000	8450	11.97	0.99	12	0.08	3530.00	42482.00	45950	20220805	-8.05	37200	20230726	13.58	45450	-7.04	20230208	37200	13.58	20230726	45850	-7.85	20220808	37200	13.58	20230726	0.09	N	214320	500	100 억		6224051	N	N	321	N	00	N
141	20230807	130811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	-300	5	-0.71	590713400	14039	39.25	42550	42550	41800	55300	29800	42550	42076.60	31.12	0	1737	44016	43282	42266	41532	40516	43650	41900	100	12750	500	32330	50	1	20000000	8450	11.97	0.99	12	0.07	3530.00	42482.00	45950	20220805	-8.05	37200	20230726	13.58	45450	-7.04	20230208	37200	13.58	20230726	45850	-7.85	20220808	37200	13.58	20230726	0.09	N	214320	500	100 억		6224051	N	N	321	N	00	N
142	20230807	120810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41950	-600	5	-1.41	473758100	11262	31.49	42550	42550	41800	55300	29800	42550	42066.96	31.12	0	1356	44016	43282	42266	41532	40516	43650	41900	100	12750	500	32330	50	1	20000000	8390	11.88	0.99	12	0.06	3530.00	42482.00	45950	20220805	-8.71	37200	20230726	12.77	45450	-7.70	20230208	37200	12.77	20230726	45850	-8.51	20220808	37200	12.77	20230726	0.09	N	214320	500	100 억		6224051	N	N	321	N	00	N
143	20230807	110803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42050	-500	5	-1.18	329798800	7830	21.89	42550	42550	41800	55300	29800	42550	42119.90	31.12	0	1226	44016	43282	42266	41532	40516	43650	41900	100	12750	500	32330	50	1	20000000	8410	11.91	0.99	12	0.04	3530.00	42482.00	45950	20220805	-8.49	37200	20230726	13.04	45450	-7.48	20230208	37200	13.04	20230726	45850	-8.29	20220808	37200	13.04	20230726	0.09	N	214320	500	100 억		6224051	N	N	321	N	00	N
144	20230807	100814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42100	-450	5	-1.06	152426400	3613	10.10	42550	42550	41850	55300	29800	42550	42188.32	31.12	0	73	44016	43282	42266	41532	40516	43650	41900	100	12750	500	32330	50	1	20000000	8420	11.93	0.99	12	0.02	3530.00	42482.00	45950	20220805	-8.38	37200	20230726	13.17	45450	-7.37	20230208	37200	13.17	20230726	45850	-8.18	20220808	37200	13.17	20230726	0.09	N	214320	500	100 억		6224051	N	N	321	N	00	N
145	20230807	090811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42050	-500	5	-1.18	22423450	530	1.48	42550	42550	42000	55300	29800	42550	42308.40	31.12	0	-228	44016	43282	42266	41532	40516	43650	41900	100	12750	500	32330	50	1	20000000	8410	11.91	0.99	12	0.00	3530.00	42482.00	45950	20220805	-8.49	37200	20230726	13.04	45450	-7.48	20230208	37200	13.04	20230726	45850	-8.29	20220808	37200	13.04	20230726	0.09	N	214320	500	100 억		6224051	N	N	321	N	00	N
146	20230804	160805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42550	550	2	1.31	1499688050	35262	102.61	41800	43000	41250	54600	29400	42000	42529.84	31.11	0	4596	42933	42466	41633	41166	40333	42700	41400	100	12600	500	31920	50	1	20000000	8510	12.05	1.00	12	0.18	3530.00	42482.00	45950	20220805	-7.40	37200	20230726	14.38	45450	-6.38	20230208	37200	14.38	20230726	45950	-7.40	20220805	37200	14.38	20230726	0.08	N	214320	500	100 억		6221055	N	N	321	N	00	N
147	20230804	150805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42600	600	2	1.43	1424045750	33485	97.44	41800	43000	41250	54600	29400	42000	42527.87	31.11	0	4517	42933	42466	41633	41166	40333	42700	41400	100	12600	500	31920	50	1	20000000	8520	12.07	1.00	12	0.17	3530.00	42482.00	45950	20220805	-7.29	37200	20230726	14.52	45450	-6.27	20230208	37200	14.52	20230726	45950	-7.29	20220805	37200	14.52	20230726	0.08	N	214320	500	100 억		6221055	N	N	19	N	00	N
148	20230804	140817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42900	900	2	2.14	1157622200	27266	79.34	41800	42950	41250	54600	29400	42000	42456.62	31.11	0	4830	42933	42466	41633	41166	40333	42700	41400	100	12600	500	31920	50	1	20000000	8580	12.15	1.01	12	0.14	3530.00	42482.00	45950	20220805	-6.64	37200	20230726	15.32	45450	-5.61	20230208	37200	15.32	20230726	45950	-6.64	20220805	37200	15.32	20230726	0.08	N	214320	500	100 억		6221055	N	N	19	N	00	N
149	20230804	130803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42600	600	2	1.43	835765200	19732	57.42	41800	42850	41250	54600	29400	42000	42355.83	31.11	0	1499	42933	42466	41633	41166	40333	42700	41400	100	12600	500	31920	50	1	20000000	8520	12.07	1.00	12	0.10	3530.00	42482.00	45950	20220805	-7.29	37200	20230726	14.52	45450	-6.27	20230208	37200	14.52	20230726	45950	-7.29	20220805	37200	14.52	20230726	0.08	N	214320	500	100 억		6221055	N	N	19	N	00	N
150	20230804	120800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42450	450	2	1.07	643124500	15217	44.28	41800	42700	41250	54600	29400	42000	42263.55	31.11	0	1029	42933	42466	41633	41166	40333	42700	41400	100	12600	500	31920	50	1	20000000	8490	12.03	1.00	12	0.08	3530.00	42482.00	45950	20220805	-7.62	37200	20230726	14.11	45450	-6.60	20230208	37200	14.11	20230726	45950	-7.62	20220805	37200	14.11	20230726	0.08	N	214320	500	100 억		6221055	N	N	19	N	00	N
151	20230804	110810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42550	550	2	1.31	416201850	9883	28.76	41800	42600	41250	54600	29400	42000	42112.91	31.11	0	1006	42933	42466	41633	41166	40333	42700	41400	100	12600	500	31920	50	1	20000000	8510	12.05	1.00	12	0.05	3530.00	42482.00	45950	20220805	-7.40	37200	20230726	14.38	45450	-6.38	20230208	37200	14.38	20230726	45950	-7.40	20220805	37200	14.38	20230726	0.08	N	214320	500	100 억		6221055	N	N	19	N	00	N
152	20230804	100756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42150	150	2	0.36	178662250	4275	12.44	41800	42350	41250	54600	29400	42000	41792.34	31.11	0	691	42933	42466	41633	41166	40333	42700	41400	100	12600	500	31920	50	1	20000000	8430	11.94	0.99	12	0.02	3530.00	42482.00	45950	20220805	-8.27	37200	20230726	13.31	45450	-7.26	20230208	37200	13.31	20230726	45950	-8.27	20220805	37200	13.31	20230726	0.08	N	214320	500	100 억		6221055	N	N	19	N	00	N
153	20230804	090756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41350	-650	5	-1.55	20850350	502	1.46	41800	41800	41350	54600	29400	42000	41534.56	31.11	0	-91	42933	42466	41633	41166	40333	42700	41400	100	12600	500	31920	50	1	20000000	8270	11.71	0.97	12	0.00	3530.00	42482.00	45950	20220805	-10.01	37200	20230726	11.16	45450	-9.02	20230208	37200	11.16	20230726	45950	-10.01	20220805	37200	11.16	20230726	0.08	N	214320	500	100 억		6221055	N	N	19	N	00	N
154	20230803	160758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42000	700	2	1.69	1388115250	33350	57.88	41050	42100	40800	53600	28950	41300	41622.96	31.09	0	-947	42933	42116	41483	40666	40033	41800	40350	100	12325	500	31380	50	1	20000000	8400	11.90	0.99	12	0.17	3530.00	42482.00	45950	20220805	-8.60	37200	20230726	12.90	45450	-7.59	20230208	37200	12.90	20230726	45950	-8.60	20220805	37200	12.90	20230726	0.10	N	214320	500	100 억		6217031	N	N	19	N	00	N
155	20230803	150805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41550	250	2	0.61	1355581950	32570	56.53	41050	42100	40800	53600	28950	41300	41621.06	31.09	0	-857	42933	42116	41483	40666	40033	41800	40350	100	12325	500	31380	50	1	20000000	8310	11.77	0.98	12	0.16	3530.00	42482.00	45950	20220805	-9.58	37200	20230726	11.69	45450	-8.58	20230208	37200	11.69	20230726	45950	-9.58	20220805	37200	11.69	20230726	0.10	N	214320	500	100 억		6217031	N	N	0	N	00	N
156	20230803	140756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41250	-50	5	-0.12	840473900	20284	35.20	41050	42000	40800	53600	28950	41300	41435.65	31.09	0	1450	42933	42116	41483	40666	40033	41800	40350	100	12325	500	31380	50	1	20000000	8250	11.69	0.97	12	0.10	3530.00	42482.00	45950	20220805	-10.23	37200	20230726	10.89	45450	-9.24	20230208	37200	10.89	20230726	45950	-10.23	20220805	37200	10.89	20230726	0.10	N	214320	500	100 억		6217031	N	N	0	N	00	N
157	20230803	130800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41450	150	2	0.36	709816350	17123	29.72	41050	42000	40800	53600	28950	41300	41454.42	31.09	0	1245	42933	42116	41483	40666	40033	41800	40350	100	12325	500	31380	50	1	20000000	8290	11.74	0.98	12	0.09	3530.00	42482.00	45950	20220805	-9.79	37200	20230726	11.42	45450	-8.80	20230208	37200	11.42	20230726	45950	-9.79	20220805	37200	11.42	20230726	0.10	N	214320	500	100 억		6217031	N	N	0	N	00	N
158	20230803	120803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41500	200	2	0.48	576026500	13899	24.12	41050	42000	40800	53600	28950	41300	41444.26	31.09	0	1566	42933	42116	41483	40666	40033	41800	40350	100	12325	500	31380	50	1	20000000	8300	11.76	0.98	12	0.07	3530.00	42482.00	45950	20220805	-9.68	37200	20230726	11.56	45450	-8.69	20230208	37200	11.56	20230726	45950	-9.68	20220805	37200	11.56	20230726	0.10	N	214320	500	100 억		6217031	N	N	0	N	00	N
159	20230803	110754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41400	100	2	0.24	405719900	9801	17.01	41050	42000	40800	53600	28950	41300	41396.26	31.09	0	1243	42933	42116	41483	40666	40033	41800	40350	100	12325	500	31380	50	1	20000000	8280	11.73	0.97	12	0.05	3530.00	42482.00	45950	20220805	-9.90	37200	20230726	11.29	45450	-8.91	20230208	37200	11.29	20230726	45950	-9.90	20220805	37200	11.29	20230726	0.10	N	214320	500	100 억		6217031	N	N	0	N	00	N
160	20230803	100752	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41250	-50	5	-0.12	259162300	6256	10.86	41050	42000	40800	53600	28950	41300	41427.22	31.09	0	1174	42933	42116	41483	40666	40033	41800	40350	100	12325	500	31380	50	1	20000000	8250	11.69	0.97	12	0.03	3530.00	42482.00	45950	20220805	-10.23	37200	20230726	10.89	45450	-9.24	20230208	37200	10.89	20230726	45950	-10.23	20220805	37200	10.89	20230726	0.10	N	214320	500	100 억		6217031	N	N	0	N	00	N
161	20230803	090753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41150	-150	5	-0.36	29485350	719	1.25	41050	41200	40800	53600	28950	41300	40987.07	31.09	0	-1	42933	42116	41483	40666	40033	41800	40350	100	12325	500	31380	50	1	20000000	8230	11.66	0.97	12	0.00	3530.00	42482.00	45950	20220805	-10.45	37200	20230726	10.62	45450	-9.46	20230208	37200	10.62	20230726	45950	-10.45	20220805	37200	10.62	20230726	0.10	N	214320	500	100 억		6217031	N	N	0	N	00	N
162	20230802	160758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41300	-800	5	-1.90	2357177550	56888	44.41	42300	42300	40850	54700	29500	42100	41435.70	31.07	0	-1039	44300	43200	41850	40750	39400	43750	41300	100	12600	500	31990	50	1	20000000	8260	11.70	0.97	12	0.28	3530.00	42482.00	45950	20220805	-10.12	37200	20230726	11.02	45450	-9.13	20230208	37200	11.02	20230726	45950	-10.12	20220805	37200	11.02	20230726	0.10	N	214320	500	100 억		6213311	N	N	138	N	00	N
163	20230802	150807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41150	-950	5	-2.26	2234955100	53912	42.08	42300	42300	40900	54700	29500	42100	41455.61	31.07	0	-708	44300	43200	41850	40750	39400	43750	41300	100	12600	500	31990	50	1	20000000	8230	11.66	0.97	12	0.27	3530.00	42482.00	45950	20220805	-10.45	37200	20230726	10.62	45450	-9.46	20230208	37200	10.62	20230726	45950	-10.45	20220805	37200	10.62	20230726	0.10	N	214320	500	100 억		6213311	N	N	138	N	00	N
164	20230802	140759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41250	-850	5	-2.02	1625648100	39103	30.52	42300	42300	41100	54700	29500	42100	41573.49	31.07	0	-138	44300	43200	41850	40750	39400	43750	41300	100	12600	500	31990	50	1	20000000	8250	11.69	0.97	12	0.20	3530.00	42482.00	45950	20220805	-10.23	37200	20230726	10.89	45450	-9.24	20230208	37200	10.89	20230726	45950	-10.23	20220805	37200	10.89	20230726	0.10	N	214320	500	100 억		6213311	N	N	138	N	00	N
165	20230802	130754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41700	-400	5	-0.95	1461334400	35129	27.42	42300	42300	41100	54700	29500	42100	41599.09	31.07	0	836	44300	43200	41850	40750	39400	43750	41300	100	12600	500	31990	50	1	20000000	8340	11.81	0.98	12	0.18	3530.00	42482.00	45950	20220805	-9.25	37200	20230726	12.10	45450	-8.25	20230208	37200	12.10	20230726	45950	-9.25	20220805	37200	12.10	20230726	0.10	N	214320	500	100 억		6213311	N	N	138	N	00	N
166	20230802	120748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41650	-450	5	-1.07	1185146000	28514	22.26	42300	42300	41100	54700	29500	42100	41563.65	31.07	0	1808	44300	43200	41850	40750	39400	43750	41300	100	12600	500	31990	50	1	20000000	8330	11.80	0.98	12	0.14	3530.00	42482.00	45950	20220805	-9.36	37200	20230726	11.96	45450	-8.36	20230208	37200	11.96	20230726	45950	-9.36	20220805	37200	11.96	20230726	0.10	N	214320	500	100 억		6213311	N	N	138	N	00	N
167	20230802	110750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41250	-850	5	-2.02	943001800	22657	17.69	42300	42300	41150	54700	29500	42100	41620.77	31.07	0	2340	44300	43200	41850	40750	39400	43750	41300	100	12600	500	31990	50	1	20000000	8250	11.69	0.97	12	0.11	3530.00	42482.00	45950	20220805	-10.23	37200	20230726	10.89	45450	-9.24	20230208	37200	10.89	20230726	45950	-10.23	20220805	37200	10.89	20230726	0.10	N	214320	500	100 억		6213311	N	N	138	N	00	N
168	20230802	100752	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41600	-500	5	-1.19	638561200	15294	11.94	42300	42300	41450	54700	29500	42100	41752.40	31.07	0	1565	44300	43200	41850	40750	39400	43750	41300	100	12600	500	31990	50	1	20000000	8320	11.78	0.98	12	0.08	3530.00	42482.00	45950	20220805	-9.47	37200	20230726	11.83	45450	-8.47	20230208	37200	11.83	20230726	45950	-9.47	20220805	37200	11.83	20230726	0.10	N	214320	500	100 억		6213311	N	N	138	N	00	N
169	20230802	090751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41600	-500	5	-1.19	249596550	5952	4.65	42300	42300	41600	54700	29500	42100	41934.90	31.07	0	591	44300	43200	41850	40750	39400	43750	41300	100	12600	500	31990	50	1	20000000	8320	11.78	0.98	12	0.03	3530.00	42482.00	45950	20220805	-9.47	37200	20230726	11.83	45450	-8.47	20230208	37200	11.83	20230726	45950	-9.47	20220805	37200	11.83	20230726	0.10	N	214320	500	100 억		6213311	N	N	138	N	00	N
170	20230801	160752	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42100	2400	2	6.05	5343271000	127840	448.22	42000	42950	40500	51600	27800	39700	41796.51	30.99	0	15520	40633	40166	39533	39066	38433	40400	39300	100	11900	500	30170	50	1	20000000	8420	11.93	0.99	12	0.64	3530.00	42482.00	45950	20220729	-8.38	37200	20230726	13.17	45450	-7.37	20230208	37200	13.17	20230726	45950	-8.38	20220805	37200	13.17	20230726	0.10	N	214320	500	100 억		6198769	N	N	138	N	00	N
171	20230801	150748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42950	3250	2	8.19	5136061350	122968	431.13	42000	42950	40500	51600	27800	39700	41767.46	30.99	0	15003	40633	40166	39533	39066	38433	40400	39300	100	11900	500	30170	50	1	20000000	8590	12.17	1.01	12	0.61	3530.00	42482.00	45950	20220729	-6.53	37200	20230726	15.46	45450	-5.50	20230208	37200	15.46	20230726	45950	-6.53	20220805	37200	15.46	20230726	0.10	N	214320	500	100 억		6198769	N	N	27	N	00	N
172	20230801	140803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42600	2900	2	7.30	4144018300	99766	349.79	42000	42700	40500	51600	27800	39700	41537.38	30.99	0	16365	40633	40166	39533	39066	38433	40400	39300	100	11900	500	30170	50	1	20000000	8520	12.07	1.00	12	0.50	3530.00	42482.00	45950	20220729	-7.29	37200	20230726	14.52	45450	-6.27	20230208	37200	14.52	20230726	45950	-7.29	20220805	37200	14.52	20230726	0.10	N	214320	500	100 억		6198769	N	N	27	N	00	N
173	20230801	130745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41350	1650	2	4.16	2763205200	66972	234.81	42000	42050	40500	51600	27800	39700	41259.11	30.99	0	7035	40633	40166	39533	39066	38433	40400	39300	100	11900	500	30170	50	1	20000000	8270	11.71	0.97	12	0.33	3530.00	42482.00	45950	20220729	-10.01	37200	20230726	11.16	45450	-9.02	20230208	37200	11.16	20230726	45950	-10.01	20220805	37200	11.16	20230726	0.10	N	214320	500	100 억		6198769	N	N	27	N	00	N
174	20230801	120745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41550	1850	2	4.66	2409451500	58445	204.91	42000	42050	40500	51600	27800	39700	41225.96	30.99	0	6667	40633	40166	39533	39066	38433	40400	39300	100	11900	500	30170	50	1	20000000	8310	11.77	0.98	12	0.29	3530.00	42482.00	45950	20220729	-9.58	37200	20230726	11.69	45450	-8.58	20230208	37200	11.69	20230726	45950	-9.58	20220805	37200	11.69	20230726	0.10	N	214320	500	100 억		6198769	N	N	27	N	00	N
175	20230801	110742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41100	1400	2	3.53	2009341300	48753	170.93	42000	42050	40500	51600	27800	39700	41214.72	30.99	0	2484	40633	40166	39533	39066	38433	40400	39300	100	11900	500	30170	50	1	20000000	8220	11.64	0.97	12	0.24	3530.00	42482.00	45950	20220729	-10.55	37200	20230726	10.48	45450	-9.57	20230208	37200	10.48	20230726	45950	-10.55	20220805	37200	10.48	20230726	0.10	N	214320	500	100 억		6198769	N	N	27	N	00	N
176	20230801	100747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40800	1100	2	2.77	1756346550	42574	149.27	42000	42050	40500	51600	27800	39700	41253.97	30.99	0	1634	40633	40166	39533	39066	38433	40400	39300	100	11900	500	30170	50	1	20000000	8160	11.56	0.96	12	0.21	3530.00	42482.00	45950	20220729	-11.21	37200	20230726	9.68	45450	-10.23	20230208	37200	9.68	20230726	45950	-11.21	20220805	37200	9.68	20230726	0.10	N	214320	500	100 억		6198769	N	N	27	N	00	N
177	20230801	090740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41250	1550	2	3.90	857799450	20651	72.40	42000	42050	40600	51600	27800	39700	41537.91	30.99	0	-50	40633	40166	39533	39066	38433	40400	39300	100	11900	500	30170	50	1	20000000	8250	11.69	0.97	12	0.10	3530.00	42482.00	45950	20220729	-10.23	37200	20230726	10.89	45450	-9.24	20230208	37200	10.89	20230726	45950	-10.23	20220805	37200	10.89	20230726	0.10	N	214320	500	100 억		6198769	N	N	27	N	00	N