KissMeData/037270/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	160441	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5580	70	2	1.27	3372788740	604301	160.69	5490	5650	5460	7160	3860	5510	5581.31	3.49	0	-6152	5616	5562	5456	5402	5296	5590	5430	323	1650	500	4070	10	1	63429410	3539	30.33	2.48	12	0.95	184.00	2248.00	7250	20230517	-23.03	3890	20221013	43.44	7250	-23.03	20230517	4550	22.64	20230102	7250	-23.03	20230517	3890	43.44	20221013	2.78	N	037270	500	323 억		2214969	N	N	1	N	00	N
3	20230831	150548	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5550	40	2	0.73	3147382350	563851	149.94	5490	5650	5460	7160	3860	5510	5581.94	3.49	0	7862	5616	5562	5456	5402	5296	5590	5430	323	1650	500	4070	10	1	63429410	3520	30.16	2.47	12	0.89	184.00	2248.00	7250	20230517	-23.45	3890	20221013	42.67	7250	-23.45	20230517	4550	21.98	20230102	7250	-23.45	20230517	3890	42.67	20221013	2.78	N	037270	500	323 억		2214969	N	N	347	N	00	N
4	20230831	140620	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5540	30	2	0.54	2841288330	508763	135.29	5490	5650	5460	7160	3860	5510	5584.70	3.49	0	25229	5616	5562	5456	5402	5296	5590	5430	323	1650	500	4070	10	1	63429410	3514	30.11	2.46	12	0.80	184.00	2248.00	7250	20230517	-23.59	3890	20221013	42.42	7250	-23.59	20230517	4550	21.76	20230102	7250	-23.59	20230517	3890	42.42	20221013	2.78	N	037270	500	323 억		2214969	N	N	347	N	00	N
5	20230831	130600	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5580	70	2	1.27	2510725140	449108	119.42	5490	5650	5460	7160	3860	5510	5590.47	3.49	0	34032	5616	5562	5456	5402	5296	5590	5430	323	1650	500	4070	10	1	63429410	3539	30.33	2.48	12	0.71	184.00	2248.00	7250	20230517	-23.03	3890	20221013	43.44	7250	-23.03	20230517	4550	22.64	20230102	7250	-23.03	20230517	3890	43.44	20221013	2.78	N	037270	500	323 억		2214969	N	N	347	N	00	N
6	20230831	120608	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5610	100	2	1.81	2282499980	408269	108.56	5490	5650	5460	7160	3860	5510	5590.68	3.49	0	37304	5616	5562	5456	5402	5296	5590	5430	323	1650	500	4070	10	1	63429410	3558	30.49	2.50	12	0.64	184.00	2248.00	7250	20230517	-22.62	3890	20221013	44.22	7250	-22.62	20230517	4550	23.30	20230102	7250	-22.62	20230517	3890	44.22	20221013	2.78	N	037270	500	323 억		2214969	N	N	347	N	00	N
7	20230831	110834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5600	90	2	1.63	1863729360	333393	88.65	5490	5650	5460	7160	3860	5510	5590.19	3.49	0	35023	5616	5562	5456	5402	5296	5590	5430	323	1650	500	4070	10	1	63429410	3552	30.43	2.49	12	0.53	184.00	2248.00	7250	20230517	-22.76	3890	20221013	43.96	7250	-22.76	20230517	4550	23.08	20230102	7250	-22.76	20230517	3890	43.96	20221013	2.78	N	037270	500	323 억		2214969	N	N	347	N	00	N
8	20230831	100640	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5650	140	2	2.54	1228586500	219876	58.47	5490	5650	5460	7160	3860	5510	5587.63	3.49	0	33790	5616	5562	5456	5402	5296	5590	5430	323	1650	500	4070	10	1	63429410	3584	30.71	2.51	12	0.35	184.00	2248.00	7250	20230517	-22.07	3890	20221013	45.24	7250	-22.07	20230517	4550	24.18	20230102	7250	-22.07	20230517	3890	45.24	20221013	2.78	N	037270	500	323 억		2214969	N	N	347	N	00	N
9	20230831	090529	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5530	20	2	0.36	97918860	17809	4.74	5490	5550	5460	7160	3860	5510	5498.28	3.49	0	6291	5616	5562	5456	5402	5296	5590	5430	323	1650	500	4070	10	1	63429410	3508	30.05	2.46	12	0.03	184.00	2248.00	7250	20230517	-23.72	3890	20221013	42.16	7250	-23.72	20230517	4550	21.54	20230102	7250	-23.72	20230517	3890	42.16	20221013	2.78	N	037270	500	323 억		2214969	N	N	347	N	00	N
10	20230830	160444	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5510	150	2	2.80	2025220490	371936	119.34	5410	5510	5350	6960	3760	5360	5444.87	3.52	0	-21190	5526	5442	5326	5242	5126	5485	5285	323	1600	500	3960	10	1	63429410	3495	29.95	2.45	12	0.59	184.00	2248.00	7250	20230517	-24.00	3890	20221013	41.65	7250	-24.00	20230517	4550	21.10	20230102	7250	-24.00	20230517	3890	41.65	20221013	2.81	N	037270	500	323 억		2235239	N	N	347	N	00	N
11	20230830	150535	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5470	110	2	2.05	1720191080	316387	101.52	5410	5500	5350	6960	3760	5360	5436.98	3.52	0	-15489	5526	5442	5326	5242	5126	5485	5285	323	1600	500	3960	10	1	63429410	3470	29.73	2.43	12	0.50	184.00	2248.00	7250	20230517	-24.55	3890	20221013	40.62	7250	-24.55	20230517	4550	20.22	20230102	7250	-24.55	20230517	3890	40.62	20221013	2.81	N	037270	500	323 억		2235239	N	N	1106	N	00	N
12	20230830	140602	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5460	100	2	1.87	1445131760	265934	85.33	5410	5500	5350	6960	3760	5360	5434.17	3.52	0	-17894	5526	5442	5326	5242	5126	5485	5285	323	1600	500	3960	10	1	63429410	3463	29.67	2.43	12	0.42	184.00	2248.00	7250	20230517	-24.69	3890	20221013	40.36	7250	-24.69	20230517	4550	20.00	20230102	7250	-24.69	20230517	3890	40.36	20221013	2.81	N	037270	500	323 억		2235239	N	N	1106	N	00	N
13	20230830	130550	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5450	90	2	1.68	1275138180	234751	75.32	5410	5500	5350	6960	3760	5360	5431.88	3.52	0	-16047	5526	5442	5326	5242	5126	5485	5285	323	1600	500	3960	10	1	63429410	3457	29.62	2.42	12	0.37	184.00	2248.00	7250	20230517	-24.83	3890	20221013	40.10	7250	-24.83	20230517	4550	19.78	20230102	7250	-24.83	20230517	3890	40.10	20221013	2.81	N	037270	500	323 억		2235239	N	N	1106	N	00	N
14	20230830	120600	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5440	80	2	1.49	1134703390	208959	67.05	5410	5500	5350	6960	3760	5360	5430.27	3.52	0	-16713	5526	5442	5326	5242	5126	5485	5285	323	1600	500	3960	10	1	63429410	3451	29.57	2.42	12	0.33	184.00	2248.00	7250	20230517	-24.97	3890	20221013	39.85	7250	-24.97	20230517	4550	19.56	20230102	7250	-24.97	20230517	3890	39.85	20221013	2.81	N	037270	500	323 억		2235239	N	N	1106	N	00	N
15	20230830	110831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5410	50	2	0.93	1024412310	188682	60.54	5410	5500	5350	6960	3760	5360	5429.31	3.52	0	-14881	5526	5442	5326	5242	5126	5485	5285	323	1600	500	3960	10	1	63429410	3432	29.40	2.41	12	0.30	184.00	2248.00	7250	20230517	-25.38	3890	20221013	39.07	7250	-25.38	20230517	4550	18.90	20230102	7250	-25.38	20230517	3890	39.07	20221013	2.81	N	037270	500	323 억		2235239	N	N	1106	N	00	N
16	20230830	100628	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5380	20	2	0.37	604371610	111547	35.79	5410	5480	5350	6960	3760	5360	5418.09	3.52	0	-18550	5526	5442	5326	5242	5126	5485	5285	323	1600	500	3960	10	1	63429410	3413	29.24	2.39	12	0.18	184.00	2248.00	7250	20230517	-25.79	3890	20221013	38.30	7250	-25.79	20230517	4550	18.24	20230102	7250	-25.79	20230517	3890	38.30	20221013	2.81	N	037270	500	323 억		2235239	N	N	1106	N	00	N
17	20230830	090523	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5420	60	2	1.12	88445430	16411	5.27	5410	5420	5350	6960	3760	5360	5389.40	3.52	0	-8309	5526	5442	5326	5242	5126	5485	5285	323	1600	500	3960	10	1	63429410	3438	29.46	2.41	12	0.03	184.00	2248.00	7250	20230517	-25.24	3890	20221013	39.33	7250	-25.24	20230517	4550	19.12	20230102	7250	-25.24	20230517	3890	39.33	20221013	2.81	N	037270	500	323 억		2235239	N	N	1106	N	00	N
18	20230829	160439	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5360	120	2	2.29	1655562060	309624	176.76	5320	5410	5210	6810	3670	5240	5347.01	3.52	0	878	5360	5300	5200	5140	5040	5330	5170	323	1570	500	3870	10	1	63429410	3400	29.13	2.38	12	0.49	184.00	2248.00	7250	20230517	-26.07	3890	20221013	37.79	7250	-26.07	20230517	4550	17.80	20230102	7250	-26.07	20230517	3890	37.79	20221013	2.81	N	037270	500	323 억		2233373	N	N	1106	N	00	N
19	20230829	150538	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5370	130	2	2.48	1549415570	289842	165.47	5320	5410	5210	6810	3670	5240	5345.72	3.52	0	1846	5360	5300	5200	5140	5040	5330	5170	323	1570	500	3870	10	1	63429410	3406	29.18	2.39	12	0.46	184.00	2248.00	7250	20230517	-25.93	3890	20221013	38.05	7250	-25.93	20230517	4550	18.02	20230102	7250	-25.93	20230517	3890	38.05	20221013	2.81	N	037270	500	323 억		2233373	N	N	1559	N	00	N
20	20230829	140619	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5370	130	2	2.48	1423312690	266314	152.03	5320	5410	5210	6810	3670	5240	5344.49	3.52	0	15684	5360	5300	5200	5140	5040	5330	5170	323	1570	500	3870	10	1	63429410	3406	29.18	2.39	12	0.42	184.00	2248.00	7250	20230517	-25.93	3890	20221013	38.05	7250	-25.93	20230517	4550	18.02	20230102	7250	-25.93	20230517	3890	38.05	20221013	2.81	N	037270	500	323 억		2233373	N	N	1559	N	00	N
21	20230829	130553	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5400	160	2	3.05	1264669530	236735	135.15	5320	5410	5210	6810	3670	5240	5342.13	3.52	0	16464	5360	5300	5200	5140	5040	5330	5170	323	1570	500	3870	10	1	63429410	3425	29.35	2.40	12	0.37	184.00	2248.00	7250	20230517	-25.52	3890	20221013	38.82	7250	-25.52	20230517	4550	18.68	20230102	7250	-25.52	20230517	3890	38.82	20221013	2.81	N	037270	500	323 억		2233373	N	N	1559	N	00	N
22	20230829	120612	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5370	130	2	2.48	1030814570	193387	110.40	5320	5410	5210	6810	3670	5240	5330.32	3.52	0	10648	5360	5300	5200	5140	5040	5330	5170	323	1570	500	3870	10	1	63429410	3406	29.18	2.39	12	0.30	184.00	2248.00	7250	20230517	-25.93	3890	20221013	38.05	7250	-25.93	20230517	4550	18.02	20230102	7250	-25.93	20230517	3890	38.05	20221013	2.81	N	037270	500	323 억		2233373	N	N	1559	N	00	N
23	20230829	110932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5390	150	2	2.86	949886360	178293	101.78	5320	5410	5210	6810	3670	5240	5327.67	3.52	0	12076	5360	5300	5200	5140	5040	5330	5170	323	1570	500	3870	10	1	63429410	3419	29.29	2.40	12	0.28	184.00	2248.00	7250	20230517	-25.66	3890	20221013	38.56	7250	-25.66	20230517	4550	18.46	20230102	7250	-25.66	20230517	3890	38.56	20221013	2.81	N	037270	500	323 억		2233373	N	N	1559	N	00	N
24	20230829	100645	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5340	100	2	1.91	587935890	110845	63.28	5320	5370	5210	6810	3670	5240	5304.13	3.52	0	894	5360	5300	5200	5140	5040	5330	5170	323	1570	500	3870	10	1	63429410	3387	29.02	2.38	12	0.17	184.00	2248.00	7250	20230517	-26.34	3890	20221013	37.28	7250	-26.34	20230517	4550	17.36	20230102	7250	-26.34	20230517	3890	37.28	20221013	2.81	N	037270	500	323 억		2233373	N	N	1559	N	00	N
25	20230829	090430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5230	-10	5	-0.19	82956300	15706	8.97	5320	5320	5230	6810	3670	5240	5281.82	3.52	0	-10723	5360	5300	5200	5140	5040	5330	5170	323	1570	500	3870	10	1	63429410	3317	28.42	2.33	12	0.02	184.00	2248.00	7250	20230517	-27.86	3890	20221013	34.45	7250	-27.86	20230517	4550	14.95	20230102	7250	-27.86	20230517	3890	34.45	20221013	2.81	N	037270	500	323 억		2233373	N	N	1559	N	00	N
26	20230828	160428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5240	90	2	1.75	904013380	173781	65.31	5150	5260	5100	6690	3610	5150	5201.92	3.47	0	32458	5403	5276	5203	5076	5003	5240	5040	323	1540	500	3810	10	1	63429410	3324	28.48	2.33	12	0.27	184.00	2248.00	7250	20230517	-27.72	3890	20221013	34.70	7250	-27.72	20230517	4550	15.16	20230102	7250	-27.72	20230517	3890	34.70	20221013	2.83	N	037270	500	323 억		2200997	N	N	1559	N	00	N
27	20230828	150433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5240	90	2	1.75	812602840	156348	58.76	5150	5250	5100	6690	3610	5150	5197.40	3.47	0	22541	5403	5276	5203	5076	5003	5240	5040	323	1540	500	3810	10	1	63429410	3324	28.48	2.33	12	0.25	184.00	2248.00	7250	20230517	-27.72	3890	20221013	34.70	7250	-27.72	20230517	4550	15.16	20230102	7250	-27.72	20230517	3890	34.70	20221013	2.83	N	037270	500	323 억		2200997	N	N	197	N	00	N
28	20230828	140435	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5240	90	2	1.75	706102060	135987	51.11	5150	5250	5100	6690	3610	5150	5192.42	3.47	0	11540	5403	5276	5203	5076	5003	5240	5040	323	1540	500	3810	10	1	63429410	3324	28.48	2.33	12	0.21	184.00	2248.00	7250	20230517	-27.72	3890	20221013	34.70	7250	-27.72	20230517	4550	15.16	20230102	7250	-27.72	20230517	3890	34.70	20221013	2.83	N	037270	500	323 억		2200997	N	N	197	N	00	N
29	20230828	130437	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5190	40	2	0.78	414792990	80250	30.16	5150	5210	5100	6690	3610	5150	5168.76	3.47	0	-18368	5403	5276	5203	5076	5003	5240	5040	323	1540	500	3810	10	1	63429410	3292	28.21	2.31	12	0.13	184.00	2248.00	7250	20230517	-28.41	3890	20221013	33.42	7250	-28.41	20230517	4550	14.07	20230102	7250	-28.41	20230517	3890	33.42	20221013	2.83	N	037270	500	323 억		2200997	N	N	197	N	00	N
30	20230828	120433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5170	20	2	0.39	352056050	68117	25.60	5150	5210	5100	6690	3610	5150	5168.40	3.47	0	-20562	5403	5276	5203	5076	5003	5240	5040	323	1540	500	3810	10	1	63429410	3279	28.10	2.30	12	0.11	184.00	2248.00	7250	20230517	-28.69	3890	20221013	32.90	7250	-28.69	20230517	4550	13.63	20230102	7250	-28.69	20230517	3890	32.90	20221013	2.83	N	037270	500	323 억		2200997	N	N	197	N	00	N
31	20230828	110430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5180	30	2	0.58	272886330	52803	19.85	5150	5210	5100	6690	3610	5150	5168.01	3.47	0	-12472	5403	5276	5203	5076	5003	5240	5040	323	1540	500	3810	10	1	63429410	3286	28.15	2.30	12	0.08	184.00	2248.00	7250	20230517	-28.55	3890	20221013	33.16	7250	-28.55	20230517	4550	13.85	20230102	7250	-28.55	20230517	3890	33.16	20221013	2.83	N	037270	500	323 억		2200997	N	N	197	N	00	N
32	20230828	100425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5170	20	2	0.39	164790040	31983	12.02	5150	5200	5100	6690	3610	5150	5152.43	3.47	0	-5769	5403	5276	5203	5076	5003	5240	5040	323	1540	500	3810	10	1	63429410	3279	28.10	2.30	12	0.05	184.00	2248.00	7250	20230517	-28.69	3890	20221013	32.90	7250	-28.69	20230517	4550	13.63	20230102	7250	-28.69	20230517	3890	32.90	20221013	2.83	N	037270	500	323 억		2200997	N	N	197	N	00	N
33	20230828	090433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5170	20	2	0.39	33617910	6510	2.45	5150	5200	5150	6690	3610	5150	5164.04	3.47	0	-4547	5403	5276	5203	5076	5003	5240	5040	323	1540	500	3810	10	1	63429410	3279	28.10	2.30	12	0.01	184.00	2248.00	7250	20230517	-28.69	3890	20221013	32.90	7250	-28.69	20230517	4550	13.63	20230102	7250	-28.69	20230517	3890	32.90	20221013	2.83	N	037270	500	323 억		2200997	N	N	197	N	00	N
34	20230825	160429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5150	-90	5	-1.72	1347568930	258567	83.47	5160	5330	5130	6810	3670	5240	5211.71	3.54	0	-48118	5373	5306	5203	5136	5033	5340	5170	323	1570	500	3870	10	1	63429410	3267	27.99	2.29	12	0.41	184.00	2248.00	7250	20230517	-28.97	3890	20221013	32.39	7250	-28.97	20230517	4550	13.19	20230102	7250	-28.97	20230517	3890	32.39	20221013	2.82	N	037270	500	323 억		2246497	N	N	197	N	00	N
35	20230825	150432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5150	-90	5	-1.72	1305896740	250475	80.86	5160	5330	5130	6810	3670	5240	5213.67	3.54	0	-48751	5373	5306	5203	5136	5033	5340	5170	323	1570	500	3870	10	1	63429410	3267	27.99	2.29	12	0.39	184.00	2248.00	7250	20230517	-28.97	3890	20221013	32.39	7250	-28.97	20230517	4550	13.19	20230102	7250	-28.97	20230517	3890	32.39	20221013	2.82	N	037270	500	323 억		2246497	N	N	516	N	00	N
36	20230825	140430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5180	-60	5	-1.15	1124403320	215239	69.48	5160	5330	5150	6810	3670	5240	5223.97	3.54	0	-38626	5373	5306	5203	5136	5033	5340	5170	323	1570	500	3870	10	1	63429410	3286	28.15	2.30	12	0.34	184.00	2248.00	7250	20230517	-28.55	3890	20221013	33.16	7250	-28.55	20230517	4550	13.85	20230102	7250	-28.55	20230517	3890	33.16	20221013	2.82	N	037270	500	323 억		2246497	N	N	516	N	00	N
37	20230825	130429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5170	-70	5	-1.34	1014324730	193962	62.62	5160	5330	5150	6810	3670	5240	5229.50	3.54	0	-34905	5373	5306	5203	5136	5033	5340	5170	323	1570	500	3870	10	1	63429410	3279	28.10	2.30	12	0.31	184.00	2248.00	7250	20230517	-28.69	3890	20221013	32.90	7250	-28.69	20230517	4550	13.63	20230102	7250	-28.69	20230517	3890	32.90	20221013	2.82	N	037270	500	323 억		2246497	N	N	516	N	00	N
38	20230825	120430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5220	-20	5	-0.38	796526770	151958	49.06	5160	5330	5150	6810	3670	5240	5241.76	3.54	0	-12890	5373	5306	5203	5136	5033	5340	5170	323	1570	500	3870	10	1	63429410	3311	28.37	2.32	12	0.24	184.00	2248.00	7250	20230517	-28.00	3890	20221013	34.19	7250	-28.00	20230517	4550	14.73	20230102	7250	-28.00	20230517	3890	34.19	20221013	2.82	N	037270	500	323 억		2246497	N	N	516	N	00	N
39	20230825	110430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5260	20	2	0.38	725366120	138378	44.67	5160	5330	5150	6810	3670	5240	5241.92	3.54	0	-10189	5373	5306	5203	5136	5033	5340	5170	323	1570	500	3870	10	1	63429410	3336	28.59	2.34	12	0.22	184.00	2248.00	7250	20230517	-27.45	3890	20221013	35.22	7250	-27.45	20230517	4550	15.60	20230102	7250	-27.45	20230517	3890	35.22	20221013	2.82	N	037270	500	323 억		2246497	N	N	516	N	00	N
40	20230825	100429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5250	10	2	0.19	564311370	107732	34.78	5160	5330	5150	6810	3670	5240	5238.10	3.54	0	-8125	5373	5306	5203	5136	5033	5340	5170	323	1570	500	3870	10	1	63429410	3330	28.53	2.34	12	0.17	184.00	2248.00	7250	20230517	-27.59	3890	20221013	34.96	7250	-27.59	20230517	4550	15.38	20230102	7250	-27.59	20230517	3890	34.96	20221013	2.82	N	037270	500	323 억		2246497	N	N	516	N	00	N
41	20230825	090431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5190	-50	5	-0.95	98866430	19147	6.18	5160	5200	5150	6810	3670	5240	5163.14	3.54	0	2211	5373	5306	5203	5136	5033	5340	5170	323	1570	500	3870	10	1	63429410	3292	28.21	2.31	12	0.03	184.00	2248.00	7250	20230517	-28.41	3890	20221013	33.42	7250	-28.41	20230517	4550	14.07	20230102	7250	-28.41	20230517	3890	33.42	20221013	2.82	N	037270	500	323 억		2246497	N	N	516	N	00	N
42	20230824	160426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5240	160	2	3.15	1597885770	308165	63.04	5100	5270	5100	6600	3560	5080	5184.97	3.47	0	38696	5500	5290	5170	4960	4840	5395	5065	323	1520	500	3750	10	1	63429410	3324	28.48	2.33	12	0.49	184.00	2248.00	7250	20230517	-27.72	3890	20221013	34.70	7250	-27.72	20230517	4550	15.16	20230102	7250	-27.72	20230517	3890	34.70	20221013	2.83	N	037270	500	323 억		2201179	N	N	516	N	00	N
43	20230824	150424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5240	160	2	3.15	1359133200	262655	53.73	5100	5240	5100	6600	3560	5080	5174.61	3.47	0	54745	5500	5290	5170	4960	4840	5395	5065	323	1520	500	3750	10	1	63429410	3324	28.48	2.33	12	0.41	184.00	2248.00	7250	20230517	-27.72	3890	20221013	34.70	7250	-27.72	20230517	4550	15.16	20230102	7250	-27.72	20230517	3890	34.70	20221013	2.83	N	037270	500	323 억		2201179	N	N	1056	N	00	N
44	20230824	140427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5210	130	2	2.56	1166779960	225740	46.18	5100	5240	5100	6600	3560	5080	5168.71	3.47	0	42736	5500	5290	5170	4960	4840	5395	5065	323	1520	500	3750	10	1	63429410	3305	28.32	2.32	12	0.36	184.00	2248.00	7250	20230517	-28.14	3890	20221013	33.93	7250	-28.14	20230517	4550	14.51	20230102	7250	-28.14	20230517	3890	33.93	20221013	2.83	N	037270	500	323 억		2201179	N	N	1056	N	00	N
45	20230824	130430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5210	130	2	2.56	1053142250	203925	41.72	5100	5240	5100	6600	3560	5080	5164.38	3.47	0	44550	5500	5290	5170	4960	4840	5395	5065	323	1520	500	3750	10	1	63429410	3305	28.32	2.32	12	0.32	184.00	2248.00	7250	20230517	-28.14	3890	20221013	33.93	7250	-28.14	20230517	4550	14.51	20230102	7250	-28.14	20230517	3890	33.93	20221013	2.83	N	037270	500	323 억		2201179	N	N	1056	N	00	N
46	20230824	120429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5210	130	2	2.56	936639930	181620	37.16	5100	5220	5100	6600	3560	5080	5157.16	3.47	0	43300	5500	5290	5170	4960	4840	5395	5065	323	1520	500	3750	10	1	63429410	3305	28.32	2.32	12	0.29	184.00	2248.00	7250	20230517	-28.14	3890	20221013	33.93	7250	-28.14	20230517	4550	14.51	20230102	7250	-28.14	20230517	3890	33.93	20221013	2.83	N	037270	500	323 억		2201179	N	N	1056	N	00	N
47	20230824	110427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5160	80	2	1.57	682547230	132680	27.14	5100	5200	5100	6600	3560	5080	5144.34	3.47	0	36332	5500	5290	5170	4960	4840	5395	5065	323	1520	500	3750	10	1	63429410	3273	28.04	2.30	12	0.21	184.00	2248.00	7250	20230517	-28.83	3890	20221013	32.65	7250	-28.83	20230517	4550	13.41	20230102	7250	-28.83	20230517	3890	32.65	20221013	2.83	N	037270	500	323 억		2201179	N	N	1056	N	00	N
48	20230824	100427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5140	60	2	1.18	520857930	101132	20.69	5100	5200	5100	6600	3560	5080	5150.31	3.47	0	28158	5500	5290	5170	4960	4840	5395	5065	323	1520	500	3750	10	1	63429410	3260	27.93	2.29	12	0.16	184.00	2248.00	7250	20230517	-29.10	3890	20221013	32.13	7250	-29.10	20230517	4550	12.97	20230102	7250	-29.10	20230517	3890	32.13	20221013	2.83	N	037270	500	323 억		2201179	N	N	1056	N	00	N
49	20230824	090428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5130	50	2	0.98	38466370	7512	1.54	5100	5160	5100	6600	3560	5080	5120.93	3.47	0	2748	5500	5290	5170	4960	4840	5395	5065	323	1520	500	3750	10	1	63429410	3254	27.88	2.28	12	0.01	184.00	2248.00	7250	20230517	-29.24	3890	20221013	31.88	7250	-29.24	20230517	4550	12.75	20230102	7250	-29.24	20230517	3890	31.88	20221013	2.83	N	037270	500	323 억		2201179	N	N	1056	N	00	N
50	20230823	160424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5080	10	2	0.20	2509626960	485927	202.27	5070	5380	5050	6590	3550	5070	5164.95	3.59	0	-76201	5176	5122	5086	5032	4996	5150	5060	323	1520	500	3750	10	1	63429410	3222	27.61	2.26	12	0.77	184.00	2248.00	7250	20230517	-29.93	3890	20221013	30.59	7250	-29.93	20230517	4550	11.65	20230102	7250	-29.93	20230517	3890	30.59	20221013	2.88	N	037270	500	323 억		2279704	N	N	1056	N	00	N
51	20230823	150426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5090	20	2	0.39	2433467570	470948	196.04	5070	5380	5050	6590	3550	5070	5167.38	3.59	0	-74768	5176	5122	5086	5032	4996	5150	5060	323	1520	500	3750	10	1	63429410	3229	27.66	2.26	12	0.74	184.00	2248.00	7250	20230517	-29.79	3890	20221013	30.85	7250	-29.79	20230517	4550	11.87	20230102	7250	-29.79	20230517	3890	30.85	20221013	2.88	N	037270	500	323 억		2279704	N	N	35	N	00	N
52	20230823	140428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5120	50	2	0.99	2264624310	437779	182.23	5070	5380	5050	6590	3550	5070	5173.23	3.59	0	-64452	5176	5122	5086	5032	4996	5150	5060	323	1520	500	3750	10	1	63429410	3248	27.83	2.28	12	0.69	184.00	2248.00	7250	20230517	-29.38	3890	20221013	31.62	7250	-29.38	20230517	4550	12.53	20230102	7250	-29.38	20230517	3890	31.62	20221013	2.88	N	037270	500	323 억		2279704	N	N	35	N	00	N
53	20230823	130425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5150	80	2	1.58	2160777520	417520	173.80	5070	5380	5050	6590	3550	5070	5175.53	3.59	0	-57521	5176	5122	5086	5032	4996	5150	5060	323	1520	500	3750	10	1	63429410	3267	27.99	2.29	12	0.66	184.00	2248.00	7250	20230517	-28.97	3890	20221013	32.39	7250	-28.97	20230517	4550	13.19	20230102	7250	-28.97	20230517	3890	32.39	20221013	2.88	N	037270	500	323 억		2279704	N	N	35	N	00	N
54	20230823	120428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5120	50	2	0.99	890410900	173686	72.30	5070	5200	5050	6590	3550	5070	5126.89	3.59	0	5296	5176	5122	5086	5032	4996	5150	5060	323	1520	500	3750	10	1	63429410	3248	27.83	2.28	12	0.27	184.00	2248.00	7250	20230517	-29.38	3890	20221013	31.62	7250	-29.38	20230517	4550	12.53	20230102	7250	-29.38	20230517	3890	31.62	20221013	2.88	N	037270	500	323 억		2279704	N	N	35	N	00	N
55	20230823	110426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5110	40	2	0.79	863371440	168402	70.10	5070	5200	5050	6590	3550	5070	5127.20	3.59	0	6666	5176	5122	5086	5032	4996	5150	5060	323	1520	500	3750	10	1	63429410	3241	27.77	2.27	12	0.27	184.00	2248.00	7250	20230517	-29.52	3890	20221013	31.36	7250	-29.52	20230517	4550	12.31	20230102	7250	-29.52	20230517	3890	31.36	20221013	2.88	N	037270	500	323 억		2279704	N	N	35	N	00	N
56	20230823	100425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5110	40	2	0.79	714649840	139273	57.97	5070	5200	5050	6590	3550	5070	5131.74	3.59	0	4542	5176	5122	5086	5032	4996	5150	5060	323	1520	500	3750	10	1	63429410	3241	27.77	2.27	12	0.22	184.00	2248.00	7250	20230517	-29.52	3890	20221013	31.36	7250	-29.52	20230517	4550	12.31	20230102	7250	-29.52	20230517	3890	31.36	20221013	2.88	N	037270	500	323 억		2279704	N	N	35	N	00	N
57	20230823	090430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5100	30	2	0.59	203344120	40097	16.69	5070	5120	5050	6590	3550	5070	5071.34	3.59	0	14189	5176	5122	5086	5032	4996	5150	5060	323	1520	500	3750	10	1	63429410	3235	27.72	2.27	12	0.06	184.00	2248.00	7250	20230517	-29.66	3890	20221013	31.11	7250	-29.66	20230517	4550	12.09	20230102	7250	-29.66	20230517	3890	31.11	20221013	2.88	N	037270	500	323 억		2279704	N	N	35	N	00	N
58	20230822	160422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5070	-40	5	-0.78	1217492530	239386	128.55	5060	5140	5050	6640	3580	5110	5085.89	3.60	0	-6533	5243	5176	5113	5046	4983	5210	5080	323	1530	500	3780	10	1	63429410	3216	27.55	2.26	12	0.38	184.00	2248.00	7250	20230517	-30.07	3890	20221013	30.33	7250	-30.07	20230517	4550	11.43	20230102	7250	-30.07	20230517	3890	30.33	20221013	2.92	N	037270	500	323 억		2285208	N	N	17	N	00	N
59	20230822	150423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5070	-40	5	-0.78	1152511790	226560	121.67	5060	5140	5050	6640	3580	5110	5086.99	3.60	0	-3133	5243	5176	5113	5046	4983	5210	5080	323	1530	500	3780	10	1	63429410	3216	27.55	2.26	12	0.36	184.00	2248.00	7250	20230517	-30.07	3890	20221013	30.33	7250	-30.07	20230517	4550	11.43	20230102	7250	-30.07	20230517	3890	30.33	20221013	2.92	N	037270	500	323 억		2285208	N	N	67	N	00	N
60	20230822	140428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5070	-40	5	-0.78	948585990	186288	100.04	5060	5140	5060	6640	3580	5110	5092.02	3.60	0	-1762	5243	5176	5113	5046	4983	5210	5080	323	1530	500	3780	10	1	63429410	3216	27.55	2.26	12	0.29	184.00	2248.00	7250	20230517	-30.07	3890	20221013	30.33	7250	-30.07	20230517	4550	11.43	20230102	7250	-30.07	20230517	3890	30.33	20221013	2.92	N	037270	500	323 억		2285208	N	N	67	N	00	N
61	20230822	130423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5110	0	3	0.00	675053130	132491	71.15	5060	5140	5060	6640	3580	5110	5095.07	3.60	0	-3294	5243	5176	5113	5046	4983	5210	5080	323	1530	500	3780	10	1	63429410	3241	27.77	2.27	12	0.21	184.00	2248.00	7250	20230517	-29.52	3890	20221013	31.36	7250	-29.52	20230517	4550	12.31	20230102	7250	-29.52	20230517	3890	31.36	20221013	2.92	N	037270	500	323 억		2285208	N	N	67	N	00	N
62	20230822	120416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5110	0	3	0.00	604599990	118707	63.75	5060	5140	5060	6640	3580	5110	5093.19	3.60	0	1940	5243	5176	5113	5046	4983	5210	5080	323	1530	500	3780	10	1	63429410	3241	27.77	2.27	12	0.19	184.00	2248.00	7250	20230517	-29.52	3890	20221013	31.36	7250	-29.52	20230517	4550	12.31	20230102	7250	-29.52	20230517	3890	31.36	20221013	2.92	N	037270	500	323 억		2285208	N	N	67	N	00	N
63	20230822	110422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5080	-30	5	-0.59	510969830	100367	53.90	5060	5140	5060	6640	3580	5110	5090.98	3.60	0	5279	5243	5176	5113	5046	4983	5210	5080	323	1530	500	3780	10	1	63429410	3222	27.61	2.26	12	0.16	184.00	2248.00	7250	20230517	-29.93	3890	20221013	30.59	7250	-29.93	20230517	4550	11.65	20230102	7250	-29.93	20230517	3890	30.59	20221013	2.92	N	037270	500	323 억		2285208	N	N	67	N	00	N
64	20230822	100420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5090	-20	5	-0.39	401813720	78905	42.37	5060	5140	5060	6640	3580	5110	5092.33	3.60	0	11305	5243	5176	5113	5046	4983	5210	5080	323	1530	500	3780	10	1	63429410	3229	27.66	2.26	12	0.12	184.00	2248.00	7250	20230517	-29.79	3890	20221013	30.85	7250	-29.79	20230517	4550	11.87	20230102	7250	-29.79	20230517	3890	30.85	20221013	2.92	N	037270	500	323 억		2285208	N	N	67	N	00	N
65	20230822	090422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5080	-30	5	-0.59	92639860	18218	9.78	5060	5120	5060	6640	3580	5110	5084.81	3.60	0	2657	5243	5176	5113	5046	4983	5210	5080	323	1530	500	3780	10	1	63429410	3222	27.61	2.26	12	0.03	184.00	2248.00	7250	20230517	-29.93	3890	20221013	30.59	7250	-29.93	20230517	4550	11.65	20230102	7250	-29.93	20230517	3890	30.59	20221013	2.92	N	037270	500	323 억		2285208	N	N	67	N	00	N
66	20230821	160422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5110	70	2	1.39	913028740	177983	35.94	5050	5180	5050	6550	3530	5040	5129.95	3.56	0	28490	5206	5122	5066	4982	4926	5095	4955	323	1510	500	3720	10	1	63429410	3241	27.77	2.27	12	0.28	184.00	2248.00	7250	20230517	-29.52	3890	20221013	31.36	7250	-29.52	20230517	4550	12.31	20230102	7250	-29.52	20230517	3890	31.36	20221013	2.88	N	037270	500	323 억		2257657	N	N	1	N	00	N
67	20230821	150423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5120	80	2	1.59	825231320	160816	32.47	5050	5180	5050	6550	3530	5040	5131.53	3.56	0	26315	5206	5122	5066	4982	4926	5095	4955	323	1510	500	3720	10	1	63429410	3248	27.83	2.28	12	0.25	184.00	2248.00	7250	20230517	-29.38	3890	20221013	31.62	7250	-29.38	20230517	4550	12.53	20230102	7250	-29.38	20230517	3890	31.62	20221013	2.88	N	037270	500	323 억		2257657	N	N	5	N	00	N
68	20230821	140424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5160	120	2	2.38	664271860	129404	26.13	5050	5180	5050	6550	3530	5040	5133.33	3.56	0	19206	5206	5122	5066	4982	4926	5095	4955	323	1510	500	3720	10	1	63429410	3273	28.04	2.30	12	0.20	184.00	2248.00	7250	20230517	-28.83	3890	20221013	32.65	7250	-28.83	20230517	4550	13.41	20230102	7250	-28.83	20230517	3890	32.65	20221013	2.88	N	037270	500	323 억		2257657	N	N	5	N	00	N
69	20230821	130426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5160	120	2	2.38	555714700	108339	21.88	5050	5180	5050	6550	3530	5040	5129.42	3.56	0	14323	5206	5122	5066	4982	4926	5095	4955	323	1510	500	3720	10	1	63429410	3273	28.04	2.30	12	0.17	184.00	2248.00	7250	20230517	-28.83	3890	20221013	32.65	7250	-28.83	20230517	4550	13.41	20230102	7250	-28.83	20230517	3890	32.65	20221013	2.88	N	037270	500	323 억		2257657	N	N	5	N	00	N
70	20230821	120424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5160	120	2	2.38	473865910	92451	18.67	5050	5180	5050	6550	3530	5040	5125.60	3.56	0	12401	5206	5122	5066	4982	4926	5095	4955	323	1510	500	3720	10	1	63429410	3273	28.04	2.30	12	0.15	184.00	2248.00	7250	20230517	-28.83	3890	20221013	32.65	7250	-28.83	20230517	4550	13.41	20230102	7250	-28.83	20230517	3890	32.65	20221013	2.88	N	037270	500	323 억		2257657	N	N	5	N	00	N
71	20230821	110424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5150	110	2	2.18	377553570	73772	14.90	5050	5160	5050	6550	3530	5040	5117.86	3.56	0	8752	5206	5122	5066	4982	4926	5095	4955	323	1510	500	3720	10	1	63429410	3267	27.99	2.29	12	0.12	184.00	2248.00	7250	20230517	-28.97	3890	20221013	32.39	7250	-28.97	20230517	4550	13.19	20230102	7250	-28.97	20230517	3890	32.39	20221013	2.88	N	037270	500	323 억		2257657	N	N	5	N	00	N
72	20230821	100422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5160	120	2	2.38	264954720	51850	10.47	5050	5160	5050	6550	3530	5040	5110.04	3.56	0	7509	5206	5122	5066	4982	4926	5095	4955	323	1510	500	3720	10	1	63429410	3273	28.04	2.30	12	0.08	184.00	2248.00	7250	20230517	-28.83	3890	20221013	32.65	7250	-28.83	20230517	4550	13.41	20230102	7250	-28.83	20230517	3890	32.65	20221013	2.88	N	037270	500	323 억		2257657	N	N	5	N	00	N
73	20230821	090428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5080	40	2	0.79	17247280	3402	0.69	5050	5100	5050	6550	3530	5040	5069.85	3.56	0	144	5206	5122	5066	4982	4926	5095	4955	323	1510	500	3720	10	1	63429410	3222	27.61	2.26	12	0.01	184.00	2248.00	7250	20230517	-29.93	3890	20221013	30.59	7250	-29.93	20230517	4550	11.65	20230102	7250	-29.93	20230517	3890	30.59	20221013	2.88	N	037270	500	323 억		2257657	N	N	5	N	00	N
74	20230818	160422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5040	-170	5	-3.26	2480022530	490498	106.67	5140	5150	5010	6770	3650	5210	5056.14	3.49	0	10900	5396	5302	5236	5142	5076	5270	5110	323	1560	500	3850	10	1	63429410	3197	27.39	2.24	12	0.77	184.00	2248.00	7250	20230517	-30.48	3890	20221013	29.56	7250	-30.48	20230517	4550	10.77	20230102	7250	-30.48	20230517	3890	29.56	20221013	2.96	N	037270	500	323 억		2214742	N	N	5	N	00	N
75	20230818	150418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5070	-140	5	-2.69	2358170920	466357	101.42	5140	5150	5010	6770	3650	5210	5056.58	3.49	0	9436	5396	5302	5236	5142	5076	5270	5110	323	1560	500	3850	10	1	63429410	3216	27.55	2.26	12	0.74	184.00	2248.00	7250	20230517	-30.07	3890	20221013	30.33	7250	-30.07	20230517	4550	11.43	20230102	7250	-30.07	20230517	3890	30.33	20221013	2.96	N	037270	500	323 억		2214742	N	N	52	N	00	N
76	20230818	140422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5070	-140	5	-2.69	2182200760	431499	93.84	5140	5150	5010	6770	3650	5210	5057.26	3.49	0	11002	5396	5302	5236	5142	5076	5270	5110	323	1560	500	3850	10	1	63429410	3216	27.55	2.26	12	0.68	184.00	2248.00	7250	20230517	-30.07	3890	20221013	30.33	7250	-30.07	20230517	4550	11.43	20230102	7250	-30.07	20230517	3890	30.33	20221013	2.96	N	037270	500	323 억		2214742	N	N	52	N	00	N
77	20230818	130418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5050	-160	5	-3.07	1839978070	363623	79.07	5140	5150	5010	6770	3650	5210	5060.13	3.49	0	14194	5396	5302	5236	5142	5076	5270	5110	323	1560	500	3850	10	1	63429410	3203	27.45	2.25	12	0.57	184.00	2248.00	7250	20230517	-30.34	3890	20221013	29.82	7250	-30.34	20230517	4550	10.99	20230102	7250	-30.34	20230517	3890	29.82	20221013	2.96	N	037270	500	323 억		2214742	N	N	52	N	00	N
78	20230818	120428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5060	-150	5	-2.88	1639030790	323783	70.41	5140	5150	5010	6770	3650	5210	5062.13	3.49	0	11866	5396	5302	5236	5142	5076	5270	5110	323	1560	500	3850	10	1	63429410	3210	27.50	2.25	12	0.51	184.00	2248.00	7250	20230517	-30.21	3890	20221013	30.08	7250	-30.21	20230517	4550	11.21	20230102	7250	-30.21	20230517	3890	30.08	20221013	2.96	N	037270	500	323 억		2214742	N	N	52	N	00	N
79	20230818	110420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5070	-140	5	-2.69	1285241990	253592	55.15	5140	5150	5030	6770	3650	5210	5068.15	3.49	0	13356	5396	5302	5236	5142	5076	5270	5110	323	1560	500	3850	10	1	63429410	3216	27.55	2.26	12	0.40	184.00	2248.00	7250	20230517	-30.07	3890	20221013	30.33	7250	-30.07	20230517	4550	11.43	20230102	7250	-30.07	20230517	3890	30.33	20221013	2.96	N	037270	500	323 억		2214742	N	N	52	N	00	N
80	20230818	100422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5070	-140	5	-2.69	938166820	184791	40.19	5140	5150	5030	6770	3650	5210	5076.91	3.49	0	25962	5396	5302	5236	5142	5076	5270	5110	323	1560	500	3850	10	1	63429410	3216	27.55	2.26	12	0.29	184.00	2248.00	7250	20230517	-30.07	3890	20221013	30.33	7250	-30.07	20230517	4550	11.43	20230102	7250	-30.07	20230517	3890	30.33	20221013	2.96	N	037270	500	323 억		2214742	N	N	52	N	00	N
81	20230818	090422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5120	-90	5	-1.73	75893880	14837	3.23	5140	5150	5090	6770	3650	5210	5115.18	3.49	0	-8465	5396	5302	5236	5142	5076	5270	5110	323	1560	500	3850	10	1	63429410	3248	27.83	2.28	12	0.02	184.00	2248.00	7250	20230517	-29.38	3890	20221013	31.62	7250	-29.38	20230517	4550	12.53	20230102	7250	-29.38	20230517	3890	31.62	20221013	2.96	N	037270	500	323 억		2214742	N	N	52	N	00	N
82	20230817	160423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5210	-40	5	-0.76	2380817410	454164	54.55	5260	5330	5170	6820	3680	5250	5242.23	3.58	0	-54665	5670	5460	5330	5120	4990	5395	5055	323	1570	500	3880	10	1	63429410	3305	28.32	2.32	12	0.72	184.00	2248.00	7250	20230517	-28.14	3890	20221013	33.93	7250	-28.14	20230517	4550	14.51	20230102	7250	-28.14	20230517	3890	33.93	20221013	3.00	N	037270	500	323 억		2268928	N	N	52	N	00	N
83	20230817	150425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5210	-40	5	-0.76	2255056500	430085	51.65	5260	5330	5170	6820	3680	5250	5243.28	3.58	0	-50622	5670	5460	5330	5120	4990	5395	5055	323	1570	500	3880	10	1	63429410	3305	28.32	2.32	12	0.68	184.00	2248.00	7250	20230517	-28.14	3890	20221013	33.93	7250	-28.14	20230517	4550	14.51	20230102	7250	-28.14	20230517	3890	33.93	20221013	3.00	N	037270	500	323 억		2268928	N	N	0	N	00	N
84	20230817	140422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5260	10	2	0.19	2072552960	395167	47.46	5260	5330	5170	6820	3680	5250	5244.75	3.58	0	-49826	5670	5460	5330	5120	4990	5395	5055	323	1570	500	3880	10	1	63429410	3336	28.59	2.34	12	0.62	184.00	2248.00	7250	20230517	-27.45	3890	20221013	35.22	7250	-27.45	20230517	4550	15.60	20230102	7250	-27.45	20230517	3890	35.22	20221013	3.00	N	037270	500	323 억		2268928	N	N	0	N	00	N
85	20230817	130419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5200	-50	5	-0.95	1839520020	350624	42.11	5260	5330	5170	6820	3680	5250	5246.42	3.58	0	-63443	5670	5460	5330	5120	4990	5395	5055	323	1570	500	3880	10	1	63429410	3298	28.26	2.31	12	0.55	184.00	2248.00	7250	20230517	-28.28	3890	20221013	33.68	7250	-28.28	20230517	4550	14.29	20230102	7250	-28.28	20230517	3890	33.68	20221013	3.00	N	037270	500	323 억		2268928	N	N	0	N	00	N
86	20230817	120421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5230	-20	5	-0.38	1670389250	318128	38.21	5260	5330	5170	6820	3680	5250	5250.68	3.58	0	-72035	5670	5460	5330	5120	4990	5395	5055	323	1570	500	3880	10	1	63429410	3317	28.42	2.33	12	0.50	184.00	2248.00	7250	20230517	-27.86	3890	20221013	34.45	7250	-27.86	20230517	4550	14.95	20230102	7250	-27.86	20230517	3890	34.45	20221013	3.00	N	037270	500	323 억		2268928	N	N	0	N	00	N
87	20230817	110421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5200	-50	5	-0.95	1482695550	282065	33.88	5260	5330	5190	6820	3680	5250	5256.57	3.58	0	-79183	5670	5460	5330	5120	4990	5395	5055	323	1570	500	3880	10	1	63429410	3298	28.26	2.31	12	0.44	184.00	2248.00	7250	20230517	-28.28	3890	20221013	33.68	7250	-28.28	20230517	4550	14.29	20230102	7250	-28.28	20230517	3890	33.68	20221013	3.00	N	037270	500	323 억		2268928	N	N	0	N	00	N
88	20230817	100420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5290	40	2	0.76	984978670	187157	22.48	5260	5330	5200	6820	3680	5250	5262.85	3.58	0	-52481	5670	5460	5330	5120	4990	5395	5055	323	1570	500	3880	10	1	63429410	3355	28.75	2.35	12	0.30	184.00	2248.00	7250	20230517	-27.03	3890	20221013	35.99	7250	-27.03	20230517	4550	16.26	20230102	7250	-27.03	20230517	3890	35.99	20221013	3.00	N	037270	500	323 억		2268928	N	N	0	N	00	N
89	20230817	090420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5300	50	2	0.95	187237680	35562	4.27	5260	5300	5230	6820	3680	5250	5265.11	3.58	0	-16114	5670	5460	5330	5120	4990	5395	5055	323	1570	500	3880	10	1	63429410	3362	28.80	2.36	12	0.06	184.00	2248.00	7250	20230517	-26.90	3890	20221013	36.25	7250	-26.90	20230517	4550	16.48	20230102	7250	-26.90	20230517	3890	36.25	20221013	3.00	N	037270	500	323 억		2268928	N	N	0	N	00	N
90	20230816	160420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5250	-280	5	-5.06	4351945660	816410	145.53	5510	5540	5200	7180	3880	5530	5330.65	3.07	0	323293	5763	5646	5573	5456	5383	5610	5420	323	1650	500	4090	10	1	63429410	3330	28.53	2.34	12	1.29	184.00	2248.00	7250	20230517	-27.59	3890	20221013	34.96	7250	-27.59	20230517	4550	15.38	20230102	7250	-27.59	20230517	3890	34.96	20221013	3.01	N	037270	500	323 억		1944520	N	N	0	N	00	N
91	20230816	150420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5240	-290	5	-5.24	4159572200	779771	139.00	5510	5540	5200	7180	3880	5530	5334.34	3.07	0	313187	5763	5646	5573	5456	5383	5610	5420	323	1650	500	4090	10	1	63429410	3324	28.48	2.33	12	1.23	184.00	2248.00	7250	20230517	-27.72	3890	20221013	34.70	7250	-27.72	20230517	4550	15.16	20230102	7250	-27.72	20230517	3890	34.70	20221013	3.01	N	037270	500	323 억		1944520	N	N	0	N	00	N
92	20230816	140420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5210	-320	5	-5.79	3588472700	670734	119.56	5510	5540	5200	7180	3880	5530	5350.06	3.07	0	271683	5763	5646	5573	5456	5383	5610	5420	323	1650	500	4090	10	1	63429410	3305	28.32	2.32	12	1.06	184.00	2248.00	7250	20230517	-28.14	3890	20221013	33.93	7250	-28.14	20230517	4550	14.51	20230102	7250	-28.14	20230517	3890	33.93	20221013	3.01	N	037270	500	323 억		1944520	N	N	0	N	00	N
93	20230816	130421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5290	-240	5	-4.34	2723304440	505387	90.09	5510	5540	5250	7180	3880	5530	5388.54	3.07	0	223637	5763	5646	5573	5456	5383	5610	5420	323	1650	500	4090	10	1	63429410	3355	28.75	2.35	12	0.80	184.00	2248.00	7250	20230517	-27.03	3890	20221013	35.99	7250	-27.03	20230517	4550	16.26	20230102	7250	-27.03	20230517	3890	35.99	20221013	3.01	N	037270	500	323 억		1944520	N	N	0	N	00	N
94	20230816	120426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5380	-150	5	-2.71	1666353710	307347	54.79	5510	5540	5330	7180	3880	5530	5421.72	3.07	0	97574	5763	5646	5573	5456	5383	5610	5420	323	1650	500	4090	10	1	63429410	3413	29.24	2.39	12	0.48	184.00	2248.00	7250	20230517	-25.79	3890	20221013	38.30	7250	-25.79	20230517	4550	18.24	20230102	7250	-25.79	20230517	3890	38.30	20221013	3.01	N	037270	500	323 억		1944520	N	N	0	N	00	N
95	20230816	110423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5370	-160	5	-2.89	1484082010	273453	48.75	5510	5540	5330	7180	3880	5530	5427.18	3.07	0	84062	5763	5646	5573	5456	5383	5610	5420	323	1650	500	4090	10	1	63429410	3406	29.18	2.39	12	0.43	184.00	2248.00	7250	20230517	-25.93	3890	20221013	38.05	7250	-25.93	20230517	4550	18.02	20230102	7250	-25.93	20230517	3890	38.05	20221013	3.01	N	037270	500	323 억		1944520	N	N	0	N	00	N
96	20230816	100419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5440	-90	5	-1.63	944138120	173380	30.91	5510	5540	5390	7180	3880	5530	5445.46	3.07	0	62737	5763	5646	5573	5456	5383	5610	5420	323	1650	500	4090	10	1	63429410	3451	29.57	2.42	12	0.27	184.00	2248.00	7250	20230517	-24.97	3890	20221013	39.85	7250	-24.97	20230517	4550	19.56	20230102	7250	-24.97	20230517	3890	39.85	20221013	3.01	N	037270	500	323 억		1944520	N	N	0	N	00	N
97	20230816	090418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5460	-70	5	-1.27	58519320	10698	1.91	5510	5510	5450	7180	3880	5530	5469.89	3.07	0	-335	5763	5646	5573	5456	5383	5610	5420	323	1650	500	4090	10	1	63429410	3463	29.67	2.43	12	0.02	184.00	2248.00	7250	20230517	-24.69	3890	20221013	40.36	7250	-24.69	20230517	4550	20.00	20230102	7250	-24.69	20230517	3890	40.36	20221013	3.01	N	037270	500	323 억		1944520	N	N	0	N	00	N
98	20230814	160417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5530	-180	5	-3.15	3103183460	557067	37.21	5640	5690	5500	7420	4000	5710	5570.43	2.92	0	90698	6036	5872	5746	5582	5456	5810	5520	323	1710	500	4220	10	1	63429410	3508	30.05	2.46	12	0.88	184.00	2248.00	7250	20230517	-23.72	3890	20221013	42.16	7250	-23.72	20230517	4550	21.54	20230102	7250	-23.72	20230517	3890	42.16	20221013	2.99	N	037270	500	323 억		1854881	N	N	2	N	00	N
99	20230814	150414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5550	-160	5	-2.80	2923608700	524522	35.04	5640	5690	5510	7420	4000	5710	5573.62	2.92	0	87649	6036	5872	5746	5582	5456	5810	5520	323	1710	500	4220	10	1	63429410	3520	30.16	2.47	12	0.83	184.00	2248.00	7250	20230517	-23.45	3890	20221013	42.67	7250	-23.45	20230517	4550	21.98	20230102	7250	-23.45	20230517	3890	42.67	20221013	2.99	N	037270	500	323 억		1854881	N	N	2	N	00	N
100	20230814	140415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5570	-140	5	-2.45	2648750580	474932	31.72	5640	5690	5510	7420	4000	5710	5576.86	2.92	0	77872	6036	5872	5746	5582	5456	5810	5520	323	1710	500	4220	10	1	63429410	3533	30.27	2.48	12	0.75	184.00	2248.00	7250	20230517	-23.17	3890	20221013	43.19	7250	-23.17	20230517	4550	22.42	20230102	7250	-23.17	20230517	3890	43.19	20221013	2.99	N	037270	500	323 억		1854881	N	N	2	N	00	N
101	20230814	130413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5590	-120	5	-2.10	2370096900	425048	28.39	5640	5690	5510	7420	4000	5710	5575.78	2.92	0	57061	6036	5872	5746	5582	5456	5810	5520	323	1710	500	4220	10	1	63429410	3546	30.38	2.49	12	0.67	184.00	2248.00	7250	20230517	-22.90	3890	20221013	43.70	7250	-22.90	20230517	4550	22.86	20230102	7250	-22.90	20230517	3890	43.70	20221013	2.99	N	037270	500	323 억		1854881	N	N	2	N	00	N
102	20230814	120414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5580	-130	5	-2.28	2040422610	366051	24.45	5640	5690	5510	7420	4000	5710	5573.81	2.92	0	54561	6036	5872	5746	5582	5456	5810	5520	323	1710	500	4220	10	1	63429410	3539	30.33	2.48	12	0.58	184.00	2248.00	7250	20230517	-23.03	3890	20221013	43.44	7250	-23.03	20230517	4550	22.64	20230102	7250	-23.03	20230517	3890	43.44	20221013	2.99	N	037270	500	323 억		1854881	N	N	2	N	00	N
103	20230814	110413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5630	-80	5	-1.40	1616131360	289507	19.34	5640	5690	5520	7420	4000	5710	5581.95	2.92	0	29305	6036	5872	5746	5582	5456	5810	5520	323	1710	500	4220	10	1	63429410	3571	30.60	2.50	12	0.46	184.00	2248.00	7250	20230517	-22.34	3890	20221013	44.73	7250	-22.34	20230517	4550	23.74	20230102	7250	-22.34	20230517	3890	44.73	20221013	2.99	N	037270	500	323 억		1854881	N	N	2	N	00	N
104	20230814	100413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5570	-140	5	-2.45	1186293730	212421	14.19	5640	5650	5520	7420	4000	5710	5584.09	2.92	0	7719	6036	5872	5746	5582	5456	5810	5520	323	1710	500	4220	10	1	63429410	3533	30.27	2.48	12	0.33	184.00	2248.00	7250	20230517	-23.17	3890	20221013	43.19	7250	-23.17	20230517	4550	22.42	20230102	7250	-23.17	20230517	3890	43.19	20221013	2.99	N	037270	500	323 억		1854881	N	N	2	N	00	N
105	20230814	090413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5620	-90	5	-1.58	183224630	32659	2.18	5640	5640	5560	7420	4000	5710	5607.36	2.92	0	-1979	6036	5872	5746	5582	5456	5810	5520	323	1710	500	4220	10	1	63429410	3565	30.54	2.50	12	0.05	184.00	2248.00	7250	20230517	-22.48	3890	20221013	44.47	7250	-22.48	20230517	4550	23.52	20230102	7250	-22.48	20230517	3890	44.47	20221013	2.99	N	037270	500	323 억		1854881	N	N	2	N	00	N
106	20230811	160412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5710	60	2	1.06	8487336630	1471586	226.39	5910	5910	5620	7340	3960	5650	5767.70	3.08	0	-103443	5843	5746	5643	5546	5443	5695	5495	323	1690	500	4180	10	1	63429410	3622	31.03	2.54	12	2.32	184.00	2248.00	7250	20230517	-21.24	3890	20221013	46.79	7250	-21.24	20230517	4550	25.49	20230102	7250	-21.24	20230517	3890	46.79	20221013	3.06	N	037270	500	323 억		1955785	N	N	2	N	00	N
107	20230811	150410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5730	80	2	1.42	8237664900	1427921	219.68	5910	5910	5620	7340	3960	5650	5768.99	3.08	0	-114620	5843	5746	5643	5546	5443	5695	5495	323	1690	500	4180	10	1	63429410	3635	31.14	2.55	12	2.25	184.00	2248.00	7250	20230517	-20.97	3890	20221013	47.30	7250	-20.97	20230517	4550	25.93	20230102	7250	-20.97	20230517	3890	47.30	20221013	3.06	N	037270	500	323 억		1955785	N	N	0	N	00	N
108	20230811	140411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5750	100	2	1.77	7828278850	1356482	208.69	5910	5910	5620	7340	3960	5650	5771.02	3.08	0	-131560	5843	5746	5643	5546	5443	5695	5495	323	1690	500	4180	10	1	63429410	3647	31.25	2.56	12	2.14	184.00	2248.00	7250	20230517	-20.69	3890	20221013	47.81	7250	-20.69	20230517	4550	26.37	20230102	7250	-20.69	20230517	3890	47.81	20221013	3.06	N	037270	500	323 억		1955785	N	N	0	N	00	N
109	20230811	130410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5760	110	2	1.95	7270126830	1259737	193.80	5910	5910	5620	7340	3960	5650	5771.15	3.08	0	-169676	5843	5746	5643	5546	5443	5695	5495	323	1690	500	4180	10	1	63429410	3654	31.30	2.56	12	1.99	184.00	2248.00	7250	20230517	-20.55	3890	20221013	48.07	7250	-20.55	20230517	4550	26.59	20230102	7250	-20.55	20230517	3890	48.07	20221013	3.06	N	037270	500	323 억		1955785	N	N	0	N	00	N
110	20230811	120409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5780	130	2	2.30	7004440120	1213631	186.71	5910	5910	5620	7340	3960	5650	5771.47	3.08	0	-189445	5843	5746	5643	5546	5443	5695	5495	323	1690	500	4180	10	1	63429410	3666	31.41	2.57	12	1.91	184.00	2248.00	7250	20230517	-20.28	3890	20221013	48.59	7250	-20.28	20230517	4550	27.03	20230102	7250	-20.28	20230517	3890	48.59	20221013	3.06	N	037270	500	323 억		1955785	N	N	0	N	00	N
111	20230811	110407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5740	90	2	1.59	6301038310	1091924	167.99	5910	5910	5620	7340	3960	5650	5770.58	3.08	0	-233735	5843	5746	5643	5546	5443	5695	5495	323	1690	500	4180	10	1	63429410	3641	31.20	2.55	12	1.72	184.00	2248.00	7250	20230517	-20.83	3890	20221013	47.56	7250	-20.83	20230517	4550	26.15	20230102	7250	-20.83	20230517	3890	47.56	20221013	3.06	N	037270	500	323 억		1955785	N	N	0	N	00	N
112	20230811	100405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5700	50	2	0.88	5190562830	899072	138.32	5910	5910	5620	7340	3960	5650	5773.24	3.08	0	-245982	5843	5746	5643	5546	5443	5695	5495	323	1690	500	4180	10	1	63429410	3615	30.98	2.54	12	1.42	184.00	2248.00	7250	20230517	-21.38	3890	20221013	46.53	7250	-21.38	20230517	4550	25.27	20230102	7250	-21.38	20230517	3890	46.53	20221013	3.06	N	037270	500	323 억		1955785	N	N	0	N	00	N
113	20230811	090410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5770	120	2	2.12	2386901710	408335	62.82	5910	5910	5740	7340	3960	5650	5845.45	3.08	0	-179122	5843	5746	5643	5546	5443	5695	5495	323	1690	500	4180	10	1	63429410	3660	31.36	2.57	12	0.64	184.00	2248.00	7250	20230517	-20.41	3890	20221013	48.33	7250	-20.41	20230517	4550	26.81	20230102	7250	-20.41	20230517	3890	48.33	20221013	3.06	N	037270	500	323 억		1955785	N	N	0	N	00	N
114	20230810	160407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5650	30	2	0.53	3356739290	596658	126.66	5690	5740	5540	7300	3940	5620	5625.90	3.04	0	21113	5766	5692	5596	5522	5426	5705	5535	323	1680	500	4150	10	1	63429410	3584	30.71	2.51	12	0.94	184.00	2248.00	7250	20230517	-22.07	3890	20221013	45.24	7250	-22.07	20230517	4550	24.18	20230102	7250	-22.07	20230517	3890	45.24	20221013	3.04	N	037270	500	323 억		1926438	N	N	14	N	00	N
115	20230810	150405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5580	-40	5	-0.71	3087062680	548857	116.51	5690	5740	5540	7300	3940	5620	5624.53	3.04	0	7221	5766	5692	5596	5522	5426	5705	5535	323	1680	500	4150	10	1	63429410	3539	30.33	2.48	12	0.87	184.00	2248.00	7250	20230517	-23.03	3890	20221013	43.44	7250	-23.03	20230517	4550	22.64	20230102	7250	-23.03	20230517	3890	43.44	20221013	3.04	N	037270	500	323 억		1926438	N	N	14	N	00	N
116	20230810	140405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5620	0	3	0.00	2566305310	455750	96.75	5690	5740	5540	7300	3940	5620	5630.96	3.04	0	-4564	5766	5692	5596	5522	5426	5705	5535	323	1680	500	4150	10	1	63429410	3565	30.54	2.50	12	0.72	184.00	2248.00	7250	20230517	-22.48	3890	20221013	44.47	7250	-22.48	20230517	4550	23.52	20230102	7250	-22.48	20230517	3890	44.47	20221013	3.04	N	037270	500	323 억		1926438	N	N	14	N	00	N
117	20230810	130402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5690	70	2	1.25	2088348680	371114	78.78	5690	5740	5540	7300	3940	5620	5627.25	3.04	0	-22960	5766	5692	5596	5522	5426	5705	5535	323	1680	500	4150	10	1	63429410	3609	30.92	2.53	12	0.59	184.00	2248.00	7250	20230517	-21.52	3890	20221013	46.27	7250	-21.52	20230517	4550	25.05	20230102	7250	-21.52	20230517	3890	46.27	20221013	3.04	N	037270	500	323 억		1926438	N	N	14	N	00	N
118	20230810	120406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5600	-20	5	-0.36	1640565930	291807	61.95	5690	5740	5540	7300	3940	5620	5622.09	3.04	0	-34203	5766	5692	5596	5522	5426	5705	5535	323	1680	500	4150	10	1	63429410	3552	30.43	2.49	12	0.46	184.00	2248.00	7250	20230517	-22.76	3890	20221013	43.96	7250	-22.76	20230517	4550	23.08	20230102	7250	-22.76	20230517	3890	43.96	20221013	3.04	N	037270	500	323 억		1926438	N	N	14	N	00	N
119	20230810	110409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5610	-10	5	-0.18	1404820620	249495	52.96	5690	5740	5540	7300	3940	5620	5630.67	3.04	0	-25785	5766	5692	5596	5522	5426	5705	5535	323	1680	500	4150	10	1	63429410	3558	30.49	2.50	12	0.39	184.00	2248.00	7250	20230517	-22.62	3890	20221013	44.22	7250	-22.62	20230517	4550	23.30	20230102	7250	-22.62	20230517	3890	44.22	20221013	3.04	N	037270	500	323 억		1926438	N	N	14	N	00	N
120	20230810	100407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5620	0	3	0.00	930183450	164391	34.90	5690	5740	5590	7300	3940	5620	5658.43	3.04	0	-4601	5766	5692	5596	5522	5426	5705	5535	323	1680	500	4150	10	1	63429410	3565	30.54	2.50	12	0.26	184.00	2248.00	7250	20230517	-22.48	3890	20221013	44.47	7250	-22.48	20230517	4550	23.52	20230102	7250	-22.48	20230517	3890	44.47	20221013	3.04	N	037270	500	323 억		1926438	N	N	14	N	00	N
121	20230810	090409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5690	70	2	1.25	175705320	30875	6.55	5690	5720	5670	7300	3940	5620	5691.52	3.04	0	666	5766	5692	5596	5522	5426	5705	5535	323	1680	500	4150	10	1	63429410	3609	30.92	2.53	12	0.05	184.00	2248.00	7250	20230517	-21.52	3890	20221013	46.27	7250	-21.52	20230517	4550	25.05	20230102	7250	-21.52	20230517	3890	46.27	20221013	3.04	N	037270	500	323 억		1926438	N	N	14	N	00	N
122	20230809	160406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5620	40	2	0.72	2594251070	463533	30.48	5620	5670	5500	7250	3910	5580	5596.65	3.09	0	-30944	6060	5820	5610	5370	5160	5940	5490	323	1670	500	4120	10	1	63429410	3565	30.54	2.50	12	0.73	184.00	2248.00	7250	20230517	-22.48	3890	20221013	44.47	7250	-22.48	20230517	4550	23.52	20230102	7250	-22.48	20230517	3890	44.47	20221013	3.08	N	037270	500	323 억		1958256	N	N	14	N	00	N
123	20230809	150401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5600	20	2	0.36	2436397940	435430	28.63	5620	5670	5500	7250	3910	5580	5595.40	3.09	0	-39380	6060	5820	5610	5370	5160	5940	5490	323	1670	500	4120	10	1	63429410	3552	30.43	2.49	12	0.69	184.00	2248.00	7250	20230517	-22.76	3890	20221013	43.96	7250	-22.76	20230517	4550	23.08	20230102	7250	-22.76	20230517	3890	43.96	20221013	3.08	N	037270	500	323 억		1958256	N	N	1261	N	00	N
124	20230809	140401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5620	40	2	0.72	2017810340	361016	23.74	5620	5670	5500	7250	3910	5580	5589.27	3.09	0	-45374	6060	5820	5610	5370	5160	5940	5490	323	1670	500	4120	10	1	63429410	3565	30.54	2.50	12	0.57	184.00	2248.00	7250	20230517	-22.48	3890	20221013	44.47	7250	-22.48	20230517	4550	23.52	20230102	7250	-22.48	20230517	3890	44.47	20221013	3.08	N	037270	500	323 억		1958256	N	N	1261	N	00	N
125	20230809	130409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5620	40	2	0.72	1786204020	319665	21.02	5620	5670	5500	7250	3910	5580	5587.75	3.09	0	-36319	6060	5820	5610	5370	5160	5940	5490	323	1670	500	4120	10	1	63429410	3565	30.54	2.50	12	0.50	184.00	2248.00	7250	20230517	-22.48	3890	20221013	44.47	7250	-22.48	20230517	4550	23.52	20230102	7250	-22.48	20230517	3890	44.47	20221013	3.08	N	037270	500	323 억		1958256	N	N	1261	N	00	N
126	20230809	120408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5660	80	2	1.43	1526716080	273691	18.00	5620	5670	5500	7250	3910	5580	5578.24	3.09	0	-33035	6060	5820	5610	5370	5160	5940	5490	323	1670	500	4120	10	1	63429410	3590	30.76	2.52	12	0.43	184.00	2248.00	7250	20230517	-21.93	3890	20221013	45.50	7250	-21.93	20230517	4550	24.40	20230102	7250	-21.93	20230517	3890	45.50	20221013	3.08	N	037270	500	323 억		1958256	N	N	1261	N	00	N
127	20230809	110406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5580	0	3	0.00	1062227750	191141	12.57	5620	5630	5500	7250	3910	5580	5557.24	3.09	0	-40497	6060	5820	5610	5370	5160	5940	5490	323	1670	500	4120	10	1	63429410	3539	30.33	2.48	12	0.30	184.00	2248.00	7250	20230517	-23.03	3890	20221013	43.44	7250	-23.03	20230517	4550	22.64	20230102	7250	-23.03	20230517	3890	43.44	20221013	3.08	N	037270	500	323 억		1958256	N	N	1261	N	00	N
128	20230809	100400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5570	-10	5	-0.18	910191500	163884	10.78	5620	5630	5500	7250	3910	5580	5553.80	3.09	0	-45639	6060	5820	5610	5370	5160	5940	5490	323	1670	500	4120	10	1	63429410	3533	30.27	2.48	12	0.26	184.00	2248.00	7250	20230517	-23.17	3890	20221013	43.19	7250	-23.17	20230517	4550	22.42	20230102	7250	-23.17	20230517	3890	43.19	20221013	3.08	N	037270	500	323 억		1958256	N	N	1261	N	00	N
129	20230809	090401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5570	-10	5	-0.18	147228480	26415	1.74	5620	5630	5510	7250	3910	5580	5573.55	3.09	0	-11127	6060	5820	5610	5370	5160	5940	5490	323	1670	500	4120	10	1	63429410	3533	30.27	2.48	12	0.04	184.00	2248.00	7250	20230517	-23.17	3890	20221013	43.19	7250	-23.17	20230517	4550	22.42	20230102	7250	-23.17	20230517	3890	43.19	20221013	3.08	N	037270	500	323 억		1958256	N	N	1261	N	00	N
130	20230808	160409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5580	120	2	2.20	8544230490	1511143	178.51	5500	5850	5400	7090	3830	5460	5654.19	2.99	0	53927	5740	5600	5450	5310	5160	5670	5380	323	1630	500	4040	10	1	63429410	3539	30.33	2.48	12	2.38	184.00	2248.00	7250	20230517	-23.03	3890	20221013	43.44	7250	-23.03	20230517	4550	22.64	20230102	7250	-23.03	20230517	3890	43.44	20221013	3.06	N	037270	500	323 억		1897602	N	N	1261	N	00	N
131	20230808	150404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5570	110	2	2.01	8326284800	1472013	173.89	5500	5850	5400	7090	3830	5460	5656.39	2.99	0	61951	5740	5600	5450	5310	5160	5670	5380	323	1630	500	4040	10	1	63429410	3533	30.27	2.48	12	2.32	184.00	2248.00	7250	20230517	-23.17	3890	20221013	43.19	7250	-23.17	20230517	4550	22.42	20230102	7250	-23.17	20230517	3890	43.19	20221013	3.06	N	037270	500	323 억		1897602	N	N	2003	N	00	N
132	20230808	140401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5600	140	2	2.56	7962939130	1406782	166.18	5500	5850	5400	7090	3830	5460	5660.39	2.99	0	63699	5740	5600	5450	5310	5160	5670	5380	323	1630	500	4040	10	1	63429410	3552	30.43	2.49	12	2.22	184.00	2248.00	7250	20230517	-22.76	3890	20221013	43.96	7250	-22.76	20230517	4550	23.08	20230102	7250	-22.76	20230517	3890	43.96	20221013	3.06	N	037270	500	323 억		1897602	N	N	2003	N	00	N
133	20230808	130358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5600	140	2	2.56	7649857870	1350762	159.56	5500	5850	5400	7090	3830	5460	5663.36	2.99	0	72425	5740	5600	5450	5310	5160	5670	5380	323	1630	500	4040	10	1	63429410	3552	30.43	2.49	12	2.13	184.00	2248.00	7250	20230517	-22.76	3890	20221013	43.96	7250	-22.76	20230517	4550	23.08	20230102	7250	-22.76	20230517	3890	43.96	20221013	3.06	N	037270	500	323 억		1897602	N	N	2003	N	00	N
134	20230808	120402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5530	70	2	1.28	7044795860	1242047	146.72	5500	5850	5400	7090	3830	5460	5671.92	2.99	0	58051	5740	5600	5450	5310	5160	5670	5380	323	1630	500	4040	10	1	63429410	3508	30.05	2.46	12	1.96	184.00	2248.00	7250	20230517	-23.72	3890	20221013	42.16	7250	-23.72	20230517	4550	21.54	20230102	7250	-23.72	20230517	3890	42.16	20221013	3.06	N	037270	500	323 억		1897602	N	N	2003	N	00	N
135	20230808	110358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5550	90	2	1.65	6516704460	1146844	135.47	5500	5850	5400	7090	3830	5460	5682.29	2.99	0	69360	5740	5600	5450	5310	5160	5670	5380	323	1630	500	4040	10	1	63429410	3520	30.16	2.47	12	1.81	184.00	2248.00	7250	20230517	-23.45	3890	20221013	42.67	7250	-23.45	20230517	4550	21.98	20230102	7250	-23.45	20230517	3890	42.67	20221013	3.06	N	037270	500	323 억		1897602	N	N	2003	N	00	N
136	20230808	100403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5750	290	2	5.31	4754857570	834140	98.53	5500	5850	5400	7090	3830	5460	5700.31	2.99	0	51721	5740	5600	5450	5310	5160	5670	5380	323	1630	500	4040	10	1	63429410	3647	31.25	2.56	12	1.32	184.00	2248.00	7250	20230517	-20.69	3890	20221013	47.81	7250	-20.69	20230517	4550	26.37	20230102	7250	-20.69	20230517	3890	47.81	20221013	3.06	N	037270	500	323 억		1897602	N	N	2003	N	00	N
137	20230808	090403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5420	-40	5	-0.73	135240720	24817	2.93	5500	5500	5400	7090	3830	5460	5449.52	2.99	0	-13973	5740	5600	5450	5310	5160	5670	5380	323	1630	500	4040	10	1	63429410	3438	29.46	2.41	12	0.04	184.00	2248.00	7250	20230517	-25.24	3890	20221013	39.33	7250	-25.24	20230517	4550	19.12	20230102	7250	-25.24	20230517	3890	39.33	20221013	3.06	N	037270	500	323 억		1897602	N	N	2003	N	00	N
138	20230807	160402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5460	160	2	3.02	4587396100	841754	177.03	5310	5590	5300	6890	3710	5300	5449.82	2.92	0	47329	5426	5362	5246	5182	5066	5395	5215	323	1590	500	3920	10	1	63429410	3463	29.67	2.43	12	1.33	184.00	2248.00	7250	20230517	-24.69	3890	20221013	40.36	7250	-24.69	20230517	4550	20.00	20230102	7250	-24.69	20230517	3890	40.36	20221013	3.13	N	037270	500	323 억		1850136	N	N	2003	N	00	N
139	20230807	150359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5450	150	2	2.83	4454071590	817318	171.89	5310	5590	5300	6890	3710	5300	5449.64	2.92	0	48930	5426	5362	5246	5182	5066	5395	5215	323	1590	500	3920	10	1	63429410	3457	29.62	2.42	12	1.29	184.00	2248.00	7250	20230517	-24.83	3890	20221013	40.10	7250	-24.83	20230517	4550	19.78	20230102	7250	-24.83	20230517	3890	40.10	20221013	3.13	N	037270	500	323 억		1850136	N	N	2390	N	00	N
140	20230807	140402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5430	130	2	2.45	4160274470	763135	160.49	5310	5590	5300	6890	3710	5300	5451.58	2.92	0	34433	5426	5362	5246	5182	5066	5395	5215	323	1590	500	3920	10	1	63429410	3444	29.51	2.42	12	1.20	184.00	2248.00	7250	20230517	-25.10	3890	20221013	39.59	7250	-25.10	20230517	4550	19.34	20230102	7250	-25.10	20230517	3890	39.59	20221013	3.13	N	037270	500	323 억		1850136	N	N	2390	N	00	N
141	20230807	130400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5500	200	2	3.77	3783040840	693764	145.91	5310	5590	5300	6890	3710	5300	5452.95	2.92	0	28632	5426	5362	5246	5182	5066	5395	5215	323	1590	500	3920	10	1	63429410	3489	29.89	2.45	12	1.09	184.00	2248.00	7250	20230517	-24.14	3890	20221013	41.39	7250	-24.14	20230517	4550	20.88	20230102	7250	-24.14	20230517	3890	41.39	20221013	3.13	N	037270	500	323 억		1850136	N	N	2390	N	00	N
142	20230807	120358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5470	170	2	3.21	3541402450	649865	136.67	5310	5590	5300	6890	3710	5300	5449.47	2.92	0	29359	5426	5362	5246	5182	5066	5395	5215	323	1590	500	3920	10	1	63429410	3470	29.73	2.43	12	1.02	184.00	2248.00	7250	20230517	-24.55	3890	20221013	40.62	7250	-24.55	20230517	4550	20.22	20230102	7250	-24.55	20230517	3890	40.62	20221013	3.13	N	037270	500	323 억		1850136	N	N	2390	N	00	N
143	20230807	110355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5460	160	2	3.02	3352385020	615240	129.39	5310	5590	5300	6890	3710	5300	5448.93	2.92	0	33531	5426	5362	5246	5182	5066	5395	5215	323	1590	500	3920	10	1	63429410	3463	29.67	2.43	12	0.97	184.00	2248.00	7250	20230517	-24.69	3890	20221013	40.36	7250	-24.69	20230517	4550	20.00	20230102	7250	-24.69	20230517	3890	40.36	20221013	3.13	N	037270	500	323 억		1850136	N	N	2390	N	00	N
144	20230807	100359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5500	200	2	3.77	1853734860	342799	72.09	5310	5540	5300	6890	3710	5300	5407.68	2.92	0	9781	5426	5362	5246	5182	5066	5395	5215	323	1590	500	3920	10	1	63429410	3489	29.89	2.45	12	0.54	184.00	2248.00	7250	20230517	-24.14	3890	20221013	41.39	7250	-24.14	20230517	4550	20.88	20230102	7250	-24.14	20230517	3890	41.39	20221013	3.13	N	037270	500	323 억		1850136	N	N	2390	N	00	N
145	20230807	090359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5330	30	2	0.57	159974810	30029	6.32	5310	5370	5300	6890	3710	5300	5327.45	2.92	0	-11723	5426	5362	5246	5182	5066	5395	5215	323	1590	500	3920	10	1	63429410	3381	28.97	2.37	12	0.05	184.00	2248.00	7250	20230517	-26.48	3890	20221013	37.02	7250	-26.48	20230517	4550	17.14	20230102	7250	-26.48	20230517	3890	37.02	20221013	3.13	N	037270	500	323 억		1850136	N	N	2390	N	00	N
146	20230804	160356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5300	200	2	3.92	2470676210	470735	76.65	5160	5310	5130	6630	3570	5100	5248.34	2.81	0	64746	5300	5200	5060	4960	4820	5250	5010	323	1530	500	3770	10	1	63429410	3362	28.80	2.36	12	0.74	184.00	2248.00	7250	20230517	-26.90	3890	20221013	36.25	7250	-26.90	20230517	4550	16.48	20230102	7250	-26.90	20230517	3890	36.25	20221013	3.19	N	037270	500	323 억		1784348	N	N	2390	N	00	N
147	20230804	150356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5280	180	2	3.53	2184691600	416676	67.85	5160	5310	5130	6630	3570	5100	5243.14	2.81	0	49585	5300	5200	5060	4960	4820	5250	5010	323	1530	500	3770	10	1	63429410	3349	28.70	2.35	12	0.66	184.00	2248.00	7250	20230517	-27.17	3890	20221013	35.73	7250	-27.17	20230517	4550	16.04	20230102	7250	-27.17	20230517	3890	35.73	20221013	3.19	N	037270	500	323 억		1784348	N	N	58	N	00	N
148	20230804	140402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5240	140	2	2.75	2043095660	389763	63.46	5160	5310	5130	6630	3570	5100	5241.89	2.81	0	39641	5300	5200	5060	4960	4820	5250	5010	323	1530	500	3770	10	1	63429410	3324	28.48	2.33	12	0.61	184.00	2248.00	7250	20230517	-27.72	3890	20221013	34.70	7250	-27.72	20230517	4550	15.16	20230102	7250	-27.72	20230517	3890	34.70	20221013	3.19	N	037270	500	323 억		1784348	N	N	58	N	00	N
149	20230804	130357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5280	180	2	3.53	1830580570	349366	56.89	5160	5310	5130	6630	3570	5100	5239.72	2.81	0	43729	5300	5200	5060	4960	4820	5250	5010	323	1530	500	3770	10	1	63429410	3349	28.70	2.35	12	0.55	184.00	2248.00	7250	20230517	-27.17	3890	20221013	35.73	7250	-27.17	20230517	4550	16.04	20230102	7250	-27.17	20230517	3890	35.73	20221013	3.19	N	037270	500	323 억		1784348	N	N	58	N	00	N
150	20230804	120356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5280	180	2	3.53	1668777970	318569	51.87	5160	5310	5130	6630	3570	5100	5238.36	2.81	0	58599	5300	5200	5060	4960	4820	5250	5010	323	1530	500	3770	10	1	63429410	3349	28.70	2.35	12	0.50	184.00	2248.00	7250	20230517	-27.17	3890	20221013	35.73	7250	-27.17	20230517	4550	16.04	20230102	7250	-27.17	20230517	3890	35.73	20221013	3.19	N	037270	500	323 억		1784348	N	N	58	N	00	N
151	20230804	110358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5290	190	2	3.73	1481304370	282988	46.08	5160	5310	5130	6630	3570	5100	5234.51	2.81	0	63271	5300	5200	5060	4960	4820	5250	5010	323	1530	500	3770	10	1	63429410	3355	28.75	2.35	12	0.45	184.00	2248.00	7250	20230517	-27.03	3890	20221013	35.99	7250	-27.03	20230517	4550	16.26	20230102	7250	-27.03	20230517	3890	35.99	20221013	3.19	N	037270	500	323 억		1784348	N	N	58	N	00	N
152	20230804	100354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5270	170	2	3.33	1105717710	211784	34.48	5160	5290	5130	6630	3570	5100	5220.97	2.81	0	38796	5300	5200	5060	4960	4820	5250	5010	323	1530	500	3770	10	1	63429410	3343	28.64	2.34	12	0.33	184.00	2248.00	7250	20230517	-27.31	3890	20221013	35.48	7250	-27.31	20230517	4550	15.82	20230102	7250	-27.31	20230517	3890	35.48	20221013	3.19	N	037270	500	323 억		1784348	N	N	58	N	00	N
153	20230804	090354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5190	90	2	1.76	136796650	26485	4.31	5160	5210	5130	6630	3570	5100	5165.06	2.81	0	2631	5300	5200	5060	4960	4820	5250	5010	323	1530	500	3770	10	1	63429410	3292	28.21	2.31	12	0.04	184.00	2248.00	7250	20230517	-28.41	3890	20221013	33.42	7250	-28.41	20230517	4550	14.07	20230102	7250	-28.41	20230517	3890	33.42	20221013	3.19	N	037270	500	323 억		1784348	N	N	58	N	00	N
154	20230803	160354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5100	-10	5	-0.20	3080183775	611257	184.21	5090	5160	4920	6640	3580	5110	5038.86	2.91	0	-63477	5336	5222	5146	5032	4956	5205	5015	323	1530	500	3780	10	1	63429410	3235	27.72	2.27	12	0.96	184.00	2248.00	7250	20230517	-29.66	3890	20221013	31.11	7250	-29.66	20230517	4550	12.09	20230102	7250	-29.66	20230517	3890	31.11	20221013	3.11	N	037270	500	323 억		1843099	N	N	58	N	00	N
155	20230803	150356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5120	10	2	0.20	2976343485	590923	178.08	5090	5160	4920	6640	3580	5110	5036.56	2.91	0	-63500	5336	5222	5146	5032	4956	5205	5015	323	1530	500	3780	10	1	63429410	3248	27.83	2.28	12	0.93	184.00	2248.00	7250	20230517	-29.38	3890	20221013	31.62	7250	-29.38	20230517	4550	12.53	20230102	7250	-29.38	20230517	3890	31.62	20221013	3.11	N	037270	500	323 억		1843099	N	N	0	N	00	N
156	20230803	140352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5090	-20	5	-0.39	2814658595	559268	168.54	5090	5160	4920	6640	3580	5110	5032.52	2.91	0	-67549	5336	5222	5146	5032	4956	5205	5015	323	1530	500	3780	10	1	63429410	3229	27.66	2.26	12	0.88	184.00	2248.00	7250	20230517	-29.79	3890	20221013	30.85	7250	-29.79	20230517	4550	11.87	20230102	7250	-29.79	20230517	3890	30.85	20221013	3.11	N	037270	500	323 억		1843099	N	N	0	N	00	N
157	20230803	130357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5050	-60	5	-1.17	2530243115	503277	151.67	5090	5160	4920	6640	3580	5110	5027.26	2.91	0	-93934	5336	5222	5146	5032	4956	5205	5015	323	1530	500	3780	10	1	63429410	3203	27.45	2.25	12	0.79	184.00	2248.00	7250	20230517	-30.34	3890	20221013	29.82	7250	-30.34	20230517	4550	10.99	20230102	7250	-30.34	20230517	3890	29.82	20221013	3.11	N	037270	500	323 억		1843099	N	N	0	N	00	N
158	20230803	120356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5070	-40	5	-0.78	2410161005	479515	144.51	5090	5160	4920	6640	3580	5110	5025.96	2.91	0	-99558	5336	5222	5146	5032	4956	5205	5015	323	1530	500	3780	10	1	63429410	3216	27.55	2.26	12	0.76	184.00	2248.00	7250	20230517	-30.07	3890	20221013	30.33	7250	-30.07	20230517	4550	11.43	20230102	7250	-30.07	20230517	3890	30.33	20221013	3.11	N	037270	500	323 억		1843099	N	N	0	N	00	N
159	20230803	110352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4955	-155	5	-3.03	1251377495	249240	75.11	5090	5160	4955	6640	3580	5110	5020.17	2.91	0	-61459	5336	5222	5146	5032	4956	5205	5015	323	1530	500	3780	5	1	63429410	3143	26.93	2.20	12	0.39	184.00	2248.00	7250	20230517	-31.66	3890	20221013	27.38	7250	-31.66	20230517	4550	8.90	20230102	7250	-31.66	20230517	3890	27.38	20221013	3.11	N	037270	500	323 억		1843099	N	N	0	N	00	N
160	20230803	100352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5040	-70	5	-1.37	559038585	110543	33.31	5090	5160	4990	6640	3580	5110	5056.40	2.91	0	-18447	5336	5222	5146	5032	4956	5205	5015	323	1530	500	3780	10	1	63429410	3197	27.39	2.24	12	0.17	184.00	2248.00	7250	20230517	-30.48	3890	20221013	29.56	7250	-30.48	20230517	4550	10.77	20230102	7250	-30.48	20230517	3890	29.56	20221013	3.11	N	037270	500	323 억		1843099	N	N	0	N	00	N
161	20230803	090352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5120	10	2	0.20	107283110	21064	6.35	5090	5160	5040	6640	3580	5110	5091.75	2.91	0	-2407	5336	5222	5146	5032	4956	5205	5015	323	1530	500	3780	10	1	63429410	3248	27.83	2.28	12	0.03	184.00	2248.00	7250	20230517	-29.38	3890	20221013	31.62	7250	-29.38	20230517	4550	12.53	20230102	7250	-29.38	20230517	3890	31.62	20221013	3.11	N	037270	500	323 억		1843099	N	N	0	N	00	N
162	20230802	160354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5110	-80	5	-1.54	1694350950	328577	38.76	5110	5260	5070	6740	3640	5190	5156.65	2.93	0	-20795	5536	5362	5206	5032	4876	5285	4955	323	1550	500	3840	10	1	63429410	3241	27.77	2.27	12	0.52	184.00	2248.00	7250	20230517	-29.52	3890	20221013	31.36	7250	-29.52	20230517	4550	12.31	20230102	7250	-29.52	20230517	3890	31.36	20221013	3.05	N	037270	500	323 억		1860992	N	N	0	N	00	N
163	20230802	150358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5120	-70	5	-1.35	1586249030	307415	36.27	5110	5260	5070	6740	3640	5190	5159.93	2.93	0	-25020	5536	5362	5206	5032	4876	5285	4955	323	1550	500	3840	10	1	63429410	3248	27.83	2.28	12	0.48	184.00	2248.00	7250	20230517	-29.38	3890	20221013	31.62	7250	-29.38	20230517	4550	12.53	20230102	7250	-29.38	20230517	3890	31.62	20221013	3.05	N	037270	500	323 억		1860992	N	N	0	N	00	N
164	20230802	140355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5110	-80	5	-1.54	1449039200	280519	33.09	5110	5260	5070	6740	3640	5190	5165.54	2.93	0	-17798	5536	5362	5206	5032	4876	5285	4955	323	1550	500	3840	10	1	63429410	3241	27.77	2.27	12	0.44	184.00	2248.00	7250	20230517	-29.52	3890	20221013	31.36	7250	-29.52	20230517	4550	12.31	20230102	7250	-29.52	20230517	3890	31.36	20221013	3.05	N	037270	500	323 억		1860992	N	N	0	N	00	N
165	20230802	130353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5130	-60	5	-1.16	1214063010	234444	27.66	5110	5260	5100	6740	3640	5190	5178.46	2.93	0	-564	5536	5362	5206	5032	4876	5285	4955	323	1550	500	3840	10	1	63429410	3254	27.88	2.28	12	0.37	184.00	2248.00	7250	20230517	-29.24	3890	20221013	31.88	7250	-29.24	20230517	4550	12.75	20230102	7250	-29.24	20230517	3890	31.88	20221013	3.05	N	037270	500	323 억		1860992	N	N	0	N	00	N
166	20230802	120350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5130	-60	5	-1.16	1091635030	210566	24.84	5110	5260	5100	6740	3640	5190	5184.28	2.93	0	11556	5536	5362	5206	5032	4876	5285	4955	323	1550	500	3840	10	1	63429410	3254	27.88	2.28	12	0.33	184.00	2248.00	7250	20230517	-29.24	3890	20221013	31.88	7250	-29.24	20230517	4550	12.75	20230102	7250	-29.24	20230517	3890	31.88	20221013	3.05	N	037270	500	323 억		1860992	N	N	0	N	00	N
167	20230802	110348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5170	-20	5	-0.39	804195620	154542	18.23	5110	5260	5110	6740	3640	5190	5203.76	2.93	0	22248	5536	5362	5206	5032	4876	5285	4955	323	1550	500	3840	10	1	63429410	3279	28.10	2.30	12	0.24	184.00	2248.00	7250	20230517	-28.69	3890	20221013	32.90	7250	-28.69	20230517	4550	13.63	20230102	7250	-28.69	20230517	3890	32.90	20221013	3.05	N	037270	500	323 억		1860992	N	N	0	N	00	N
168	20230802	100351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5240	50	2	0.96	572585360	110026	12.98	5110	5260	5110	6740	3640	5190	5204.13	2.93	0	22527	5536	5362	5206	5032	4876	5285	4955	323	1550	500	3840	10	1	63429410	3324	28.48	2.33	12	0.17	184.00	2248.00	7250	20230517	-27.72	3890	20221013	34.70	7250	-27.72	20230517	4550	15.16	20230102	7250	-27.72	20230517	3890	34.70	20221013	3.05	N	037270	500	323 억		1860992	N	N	0	N	00	N
169	20230802	090349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5160	-30	5	-0.58	36915520	7183	0.85	5110	5190	5110	6740	3640	5190	5137.18	2.93	0	3181	5536	5362	5206	5032	4876	5285	4955	323	1550	500	3840	10	1	63429410	3273	28.04	2.30	12	0.01	184.00	2248.00	7250	20230517	-28.83	3890	20221013	32.65	7250	-28.83	20230517	4550	13.41	20230102	7250	-28.83	20230517	3890	32.65	20221013	3.05	N	037270	500	323 억		1860992	N	N	0	N	00	N
170	20230801	160352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5190	-160	5	-2.99	4360708900	839526	287.61	5310	5380	5050	6950	3750	5350	5194.26	3.01	0	-46883	5516	5432	5346	5262	5176	5390	5220	323	1600	500	3950	10	1	63429410	3292	28.21	2.31	12	1.32	184.00	2248.00	7250	20230517	-28.41	3890	20221013	33.42	7250	-28.41	20230517	4550	14.07	20230102	7250	-28.41	20230517	3890	33.42	20221013	3.04	N	037270	500	323 억		1909986	N	N	1418	N	00	N
171	20230801	150348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5190	-160	5	-2.99	4183505790	805451	275.93	5310	5380	5050	6950	3750	5350	5193.99	3.01	0	-42103	5516	5432	5346	5262	5176	5390	5220	323	1600	500	3950	10	1	63429410	3292	28.21	2.31	12	1.27	184.00	2248.00	7250	20230517	-28.41	3890	20221013	33.42	7250	-28.41	20230517	4550	14.07	20230102	7250	-28.41	20230517	3890	33.42	20221013	3.04	N	037270	500	323 억		1909986	N	N	1418	N	00	N
172	20230801	140356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5160	-190	5	-3.55	3993152480	768527	263.28	5310	5380	5050	6950	3750	5350	5195.85	3.01	0	-57164	5516	5432	5346	5262	5176	5390	5220	323	1600	500	3950	10	1	63429410	3273	28.04	2.30	12	1.21	184.00	2248.00	7250	20230517	-28.83	3890	20221013	32.65	7250	-28.83	20230517	4550	13.41	20230102	7250	-28.83	20230517	3890	32.65	20221013	3.04	N	037270	500	323 억		1909986	N	N	1418	N	00	N
173	20230801	130349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5170	-180	5	-3.36	3599661120	691836	237.01	5310	5380	5050	6950	3750	5350	5203.05	3.01	0	-75517	5516	5432	5346	5262	5176	5390	5220	323	1600	500	3950	10	1	63429410	3279	28.10	2.30	12	1.09	184.00	2248.00	7250	20230517	-28.69	3890	20221013	32.90	7250	-28.69	20230517	4550	13.63	20230102	7250	-28.69	20230517	3890	32.90	20221013	3.04	N	037270	500	323 억		1909986	N	N	1418	N	00	N
174	20230801	120349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5190	-160	5	-2.99	3315080220	636929	218.20	5310	5380	5050	6950	3750	5350	5204.79	3.01	0	-67258	5516	5432	5346	5262	5176	5390	5220	323	1600	500	3950	10	1	63429410	3292	28.21	2.31	12	1.00	184.00	2248.00	7250	20230517	-28.41	3890	20221013	33.42	7250	-28.41	20230517	4550	14.07	20230102	7250	-28.41	20230517	3890	33.42	20221013	3.04	N	037270	500	323 억		1909986	N	N	1418	N	00	N
175	20230801	110347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5130	-220	5	-4.11	2896076500	555593	190.34	5310	5380	5050	6950	3750	5350	5212.59	3.01	0	-54925	5516	5432	5346	5262	5176	5390	5220	323	1600	500	3950	10	1	63429410	3254	27.88	2.28	12	0.88	184.00	2248.00	7250	20230517	-29.24	3890	20221013	31.88	7250	-29.24	20230517	4550	12.75	20230102	7250	-29.24	20230517	3890	31.88	20221013	3.04	N	037270	500	323 억		1909986	N	N	1418	N	00	N
176	20230801	100350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5120	-230	5	-4.30	2085399200	396810	135.94	5310	5380	5100	6950	3750	5350	5255.41	3.01	0	-10054	5516	5432	5346	5262	5176	5390	5220	323	1600	500	3950	10	1	63429410	3248	27.83	2.28	12	0.63	184.00	2248.00	7250	20230517	-29.38	3890	20221013	31.62	7250	-29.38	20230517	4550	12.53	20230102	7250	-29.38	20230517	3890	31.62	20221013	3.04	N	037270	500	323 억		1909986	N	N	1418	N	00	N
177	20230801	090346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5310	-40	5	-0.75	82697510	15539	5.32	5310	5370	5300	6950	3750	5350	5321.93	3.01	0	977	5516	5432	5346	5262	5176	5390	5220	323	1600	500	3950	10	1	63429410	3368	28.86	2.36	12	0.02	184.00	2248.00	7250	20230517	-26.76	3890	20221013	36.50	7250	-26.76	20230517	4550	16.70	20230102	7250	-26.76	20230517	3890	36.50	20221013	3.04	N	037270	500	323 억		1909986	N	N	1418	N	00	N