KissMeData/031820/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	160410	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	804	-3	5	-0.37	465958005	582956	92.79	807	809	793	1049	565	807	799.30	2.94	0	87619	824	815	806	797	788	820	802	605	242	500	510	1	1	121051466	973	4.00	0.64	12	0.48	201.00	1259.00	1120	20230601	-28.21	570	20221013	41.05	1120	-28.21	20230601	579	38.86	20230103	1120	-28.21	20230601	570	41.05	20221013	3.32	N	031820	500	605 억		3558990	N	N	3	N	00	N
3	20230831	150507	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	799	-8	5	-0.99	418580621	524041	83.41	807	807	793	1049	565	807	798.75	2.94	0	89611	824	815	806	797	788	820	802	605	242	500	510	1	1	121051466	967	3.98	0.63	12	0.43	201.00	1259.00	1120	20230601	-28.66	570	20221013	40.18	1120	-28.66	20230601	579	38.00	20230103	1120	-28.66	20230601	570	40.18	20221013	3.32	N	031820	500	605 억		3558990	N	N	3	N	00	N
4	20230831	140534	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	800	-7	5	-0.87	359531869	450343	71.68	807	807	793	1049	565	807	798.35	2.94	0	83773	824	815	806	797	788	820	802	605	242	500	510	1	1	121051466	968	3.98	0.64	12	0.37	201.00	1259.00	1120	20230601	-28.57	570	20221013	40.35	1120	-28.57	20230601	579	38.17	20230103	1120	-28.57	20230601	570	40.35	20221013	3.32	N	031820	500	605 억		3558990	N	N	3	N	00	N
5	20230831	130519	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	797	-10	5	-1.24	282673882	353903	56.33	807	807	794	1049	565	807	798.73	2.94	0	82864	824	815	806	797	788	820	802	605	242	500	510	1	1	121051466	965	3.97	0.63	12	0.29	201.00	1259.00	1120	20230601	-28.84	570	20221013	39.82	1120	-28.84	20230601	579	37.65	20230103	1120	-28.84	20230601	570	39.82	20221013	3.32	N	031820	500	605 억		3558990	N	N	3	N	00	N
6	20230831	120526	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	801	-6	5	-0.74	242427139	303484	48.30	807	807	794	1049	565	807	798.81	2.94	0	80038	824	815	806	797	788	820	802	605	242	500	510	1	1	121051466	970	3.99	0.64	12	0.25	201.00	1259.00	1120	20230601	-28.48	570	20221013	40.53	1120	-28.48	20230601	579	38.34	20230103	1120	-28.48	20230601	570	40.53	20221013	3.32	N	031820	500	605 억		3558990	N	N	3	N	00	N
7	20230831	110735	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	796	-11	5	-1.36	189449909	237026	37.73	807	807	795	1049	565	807	799.27	2.94	0	65234	824	815	806	797	788	820	802	605	242	500	510	1	1	121051466	964	3.96	0.63	12	0.20	201.00	1259.00	1120	20230601	-28.93	570	20221013	39.65	1120	-28.93	20230601	579	37.48	20230103	1120	-28.93	20230601	570	39.65	20221013	3.32	N	031820	500	605 억		3558990	N	N	3	N	00	N
8	20230831	100556	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	795	-12	5	-1.49	165441791	206899	32.93	807	807	795	1049	565	807	799.62	2.94	0	56896	824	815	806	797	788	820	802	605	242	500	510	1	1	121051466	962	3.96	0.63	12	0.17	201.00	1259.00	1120	20230601	-29.02	570	20221013	39.47	1120	-29.02	20230601	579	37.31	20230103	1120	-29.02	20230601	570	39.47	20221013	3.32	N	031820	500	605 억		3558990	N	N	3	N	00	N
9	20230831	090447	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	805	-2	5	-0.25	6806428	8448	1.34	807	807	804	1049	565	807	805.65	2.94	0	-1047	824	815	806	797	788	820	802	605	242	500	510	1	1	121051466	974	4.00	0.64	12	0.01	201.00	1259.00	1120	20230601	-28.12	570	20221013	41.23	1120	-28.12	20230601	579	39.03	20230103	1120	-28.12	20230601	570	41.23	20221013	3.32	N	031820	500	605 억		3558990	N	N	3	N	00	N
10	20230830	160413	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	807	9	2	1.13	499265649	619586	41.63	802	815	797	1037	559	798	805.80	2.86	0	119246	840	818	803	781	766	830	793	605	239	500	510	1	1	121051466	977	4.01	0.64	12	0.51	201.00	1259.00	1120	20230601	-27.95	570	20221013	41.58	1120	-27.95	20230601	579	39.38	20230103	1120	-27.95	20230601	570	41.58	20221013	3.30	N	031820	500	605 억		3462491	N	N	3	N	00	N
11	20230830	150455	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	803	5	2	0.63	475277792	589814	39.63	802	815	797	1037	559	798	805.81	2.86	0	111587	840	818	803	781	766	830	793	605	239	500	510	1	1	121051466	972	4.00	0.64	12	0.49	201.00	1259.00	1120	20230601	-28.30	570	20221013	40.88	1120	-28.30	20230601	579	38.69	20230103	1120	-28.30	20230601	570	40.88	20221013	3.30	N	031820	500	605 억		3462491	N	N	0	N	00	N
12	20230830	140524	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	806	8	2	1.00	414652087	514277	34.56	802	815	797	1037	559	798	806.28	2.86	0	100426	840	818	803	781	766	830	793	605	239	500	510	1	1	121051466	976	4.01	0.64	12	0.42	201.00	1259.00	1120	20230601	-28.04	570	20221013	41.40	1120	-28.04	20230601	579	39.21	20230103	1120	-28.04	20230601	570	41.40	20221013	3.30	N	031820	500	605 억		3462491	N	N	0	N	00	N
13	20230830	130508	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	807	9	2	1.13	363541296	450801	30.29	802	815	797	1037	559	798	806.43	2.86	0	80331	840	818	803	781	766	830	793	605	239	500	510	1	1	121051466	977	4.01	0.64	12	0.37	201.00	1259.00	1120	20230601	-27.95	570	20221013	41.58	1120	-27.95	20230601	579	39.38	20230103	1120	-27.95	20230601	570	41.58	20221013	3.30	N	031820	500	605 억		3462491	N	N	0	N	00	N
14	20230830	120521	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	810	12	2	1.50	320410240	397334	26.70	802	815	797	1037	559	798	806.40	2.86	0	62215	840	818	803	781	766	830	793	605	239	500	510	1	1	121051466	981	4.03	0.64	12	0.33	201.00	1259.00	1120	20230601	-27.68	570	20221013	42.11	1120	-27.68	20230601	579	39.90	20230103	1120	-27.68	20230601	570	42.11	20221013	3.30	N	031820	500	605 억		3462491	N	N	0	N	00	N
15	20230830	110732	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	802	4	2	0.50	236081939	292919	19.68	802	815	797	1037	559	798	805.96	2.86	0	58417	840	818	803	781	766	830	793	605	239	500	510	1	1	121051466	971	3.99	0.64	12	0.24	201.00	1259.00	1120	20230601	-28.39	570	20221013	40.70	1120	-28.39	20230601	579	38.51	20230103	1120	-28.39	20230601	570	40.70	20221013	3.30	N	031820	500	605 억		3462491	N	N	0	N	00	N
16	20230830	100544	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	810	12	2	1.50	122592815	151504	10.18	802	815	801	1037	559	798	809.17	2.86	0	29713	840	818	803	781	766	830	793	605	239	500	510	1	1	121051466	981	4.03	0.64	12	0.13	201.00	1259.00	1120	20230601	-27.68	570	20221013	42.11	1120	-27.68	20230601	579	39.90	20230103	1120	-27.68	20230601	570	42.11	20221013	3.30	N	031820	500	605 억		3462491	N	N	0	N	00	N
17	20230830	090442	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	809	11	2	1.38	16332442	20311	1.36	802	809	801	1037	559	798	804.12	2.86	0	-2112	840	818	803	781	766	830	793	605	239	500	510	1	1	121051466	979	4.02	0.64	12	0.02	201.00	1259.00	1120	20230601	-27.77	570	20221013	41.93	1120	-27.77	20230601	579	39.72	20230103	1120	-27.77	20230601	570	41.93	20221013	3.30	N	031820	500	605 억		3462491	N	N	0	N	00	N
18	20230829	160408	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	798	11	2	1.40	1194801078	1477619	336.57	788	825	788	1023	551	787	808.60	2.72	0	158423	803	794	782	773	761	799	778	605	236	500	500	1	1	121051466	966	3.97	0.63	12	1.22	201.00	1259.00	1120	20230601	-28.75	570	20221013	40.00	1120	-28.75	20230601	579	37.82	20230103	1120	-28.75	20230601	570	40.00	20221013	3.33	N	031820	500	605 억		3294611	N	N	0	N	00	N
19	20230829	150458	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	804	17	2	2.16	1157806169	1431298	326.02	788	825	788	1023	551	787	808.92	2.72	0	151375	803	794	782	773	761	799	778	605	236	500	500	1	1	121051466	973	4.00	0.64	12	1.18	201.00	1259.00	1120	20230601	-28.21	570	20221013	41.05	1120	-28.21	20230601	579	38.86	20230103	1120	-28.21	20230601	570	41.05	20221013	3.33	N	031820	500	605 억		3294611	N	N	0	N	00	N
20	20230829	140535	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	806	19	2	2.41	1051015337	1298233	295.71	788	825	788	1023	551	787	809.57	2.72	0	133303	803	794	782	773	761	799	778	605	236	500	500	1	1	121051466	976	4.01	0.64	12	1.07	201.00	1259.00	1120	20230601	-28.04	570	20221013	41.40	1120	-28.04	20230601	579	39.21	20230103	1120	-28.04	20230601	570	41.40	20221013	3.33	N	031820	500	605 억		3294611	N	N	0	N	00	N
21	20230829	130512	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	806	19	2	2.41	981442054	1211686	276.00	788	825	788	1023	551	787	809.98	2.72	0	116430	803	794	782	773	761	799	778	605	236	500	500	1	1	121051466	976	4.01	0.64	12	1.00	201.00	1259.00	1120	20230601	-28.04	570	20221013	41.40	1120	-28.04	20230601	579	39.21	20230103	1120	-28.04	20230601	570	41.40	20221013	3.33	N	031820	500	605 억		3294611	N	N	0	N	00	N
22	20230829	120531	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	809	22	2	2.80	926005129	1142898	260.33	788	825	788	1023	551	787	810.23	2.72	0	109640	803	794	782	773	761	799	778	605	236	500	500	1	1	121051466	979	4.02	0.64	12	0.94	201.00	1259.00	1120	20230601	-27.77	570	20221013	41.93	1120	-27.77	20230601	579	39.72	20230103	1120	-27.77	20230601	570	41.93	20221013	3.33	N	031820	500	605 억		3294611	N	N	0	N	00	N
23	20230829	110827	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	812	25	2	3.18	831200984	1026395	233.79	788	825	788	1023	551	787	809.83	2.72	0	90937	803	794	782	773	761	799	778	605	236	500	500	1	1	121051466	983	4.04	0.64	12	0.85	201.00	1259.00	1120	20230601	-27.50	570	20221013	42.46	1120	-27.50	20230601	579	40.24	20230103	1120	-27.50	20230601	570	42.46	20221013	3.33	N	031820	500	605 억		3294611	N	N	0	N	00	N
24	20230829	100600	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	811	24	2	3.05	730145944	901288	205.29	788	825	788	1023	551	787	810.11	2.72	0	73367	803	794	782	773	761	799	778	605	236	500	500	1	1	121051466	982	4.03	0.64	12	0.74	201.00	1259.00	1120	20230601	-27.59	570	20221013	42.28	1120	-27.59	20230601	579	40.07	20230103	1120	-27.59	20230601	570	42.28	20221013	3.33	N	031820	500	605 억		3294611	N	N	0	N	00	N
25	20230829	090400	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	795	8	2	1.02	12555736	15845	3.61	788	796	788	1023	551	787	792.41	2.72	0	791	803	794	782	773	761	799	778	605	236	500	500	1	1	121051466	962	3.96	0.63	12	0.01	201.00	1259.00	1120	20230601	-29.02	570	20221013	39.47	1120	-29.02	20230601	579	37.31	20230103	1120	-29.02	20230601	570	39.47	20221013	3.33	N	031820	500	605 억		3294611	N	N	0	N	00	N
26	20230828	160358	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	787	15	2	1.94	341769386	436615	106.01	780	791	770	1003	541	772	782.76	2.60	0	132288	790	780	776	766	762	779	765	605	231	500	490	1	1	121051466	953	3.92	0.63	12	0.36	201.00	1259.00	1120	20230601	-29.73	570	20221013	38.07	1120	-29.73	20230601	579	35.92	20230103	1120	-29.73	20230601	570	38.07	20221013	3.32	N	031820	500	605 억		3146711	N	N	0	N	00	N
27	20230828	150403	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	790	18	2	2.33	333839299	426548	103.57	780	791	770	1003	541	772	782.65	2.60	0	131578	790	780	776	766	762	779	765	605	231	500	490	1	1	121051466	956	3.93	0.63	12	0.35	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	3.32	N	031820	500	605 억		3146711	N	N	0	N	00	N
28	20230828	140402	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	788	16	2	2.07	314807468	402376	97.70	780	791	770	1003	541	772	782.37	2.60	0	129415	790	780	776	766	762	779	765	605	231	500	490	1	1	121051466	954	3.92	0.63	12	0.33	201.00	1259.00	1120	20230601	-29.64	570	20221013	38.25	1120	-29.64	20230601	579	36.10	20230103	1120	-29.64	20230601	570	38.25	20221013	3.32	N	031820	500	605 억		3146711	N	N	0	N	00	N
29	20230828	130406	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	787	15	2	1.94	237631867	304428	73.92	780	789	770	1003	541	772	780.59	2.60	0	123195	790	780	776	766	762	779	765	605	231	500	490	1	1	121051466	953	3.92	0.63	12	0.25	201.00	1259.00	1120	20230601	-29.73	570	20221013	38.07	1120	-29.73	20230601	579	35.92	20230103	1120	-29.73	20230601	570	38.07	20221013	3.32	N	031820	500	605 억		3146711	N	N	0	N	00	N
30	20230828	120403	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	787	15	2	1.94	205869246	263972	64.09	780	789	770	1003	541	772	779.89	2.60	0	117674	790	780	776	766	762	779	765	605	231	500	490	1	1	121051466	953	3.92	0.63	12	0.22	201.00	1259.00	1120	20230601	-29.73	570	20221013	38.07	1120	-29.73	20230601	579	35.92	20230103	1120	-29.73	20230601	570	38.07	20221013	3.32	N	031820	500	605 억		3146711	N	N	0	N	00	N
31	20230828	110401	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	784	12	2	1.55	127501399	163947	39.81	780	785	770	1003	541	772	777.70	2.60	0	51239	790	780	776	766	762	779	765	605	231	500	490	1	1	121051466	949	3.90	0.62	12	0.14	201.00	1259.00	1120	20230601	-30.00	570	20221013	37.54	1120	-30.00	20230601	579	35.41	20230103	1120	-30.00	20230601	570	37.54	20221013	3.32	N	031820	500	605 억		3146711	N	N	0	N	00	N
32	20230828	100356	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	779	7	2	0.91	67429903	86991	21.12	780	781	770	1003	541	772	775.14	2.60	0	3039	790	780	776	766	762	779	765	605	231	500	490	1	1	121051466	943	3.88	0.62	12	0.07	201.00	1259.00	1120	20230601	-30.45	570	20221013	36.67	1120	-30.45	20230601	579	34.54	20230103	1120	-30.45	20230601	570	36.67	20221013	3.32	N	031820	500	605 억		3146711	N	N	0	N	00	N
33	20230828	090402	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	777	5	2	0.65	19813690	25556	6.21	780	781	772	1003	541	772	775.31	2.60	0	2284	790	780	776	766	762	779	765	605	231	500	490	1	1	121051466	941	3.87	0.62	12	0.02	201.00	1259.00	1120	20230601	-30.62	570	20221013	36.32	1120	-30.62	20230601	579	34.20	20230103	1120	-30.62	20230601	570	36.32	20221013	3.32	N	031820	500	605 억		3146711	N	N	0	N	00	N
34	20230825	160400	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	772	-13	5	-1.66	315331082	406113	32.89	779	786	772	1020	550	785	776.50	2.69	0	-102061	811	797	786	772	761	805	780	605	235	500	500	1	1	121051466	935	3.84	0.61	12	0.34	201.00	1259.00	1120	20230601	-31.07	570	20221013	35.44	1120	-31.07	20230601	579	33.33	20230103	1120	-31.07	20230601	570	35.44	20221013	3.32	N	031820	500	605 억		3256630	N	N	4	N	00	N
35	20230825	150402	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	773	-12	5	-1.53	288448443	371304	30.07	779	786	772	1020	550	785	776.85	2.69	0	-102105	811	797	786	772	761	805	780	605	235	500	500	1	1	121051466	936	3.85	0.61	12	0.31	201.00	1259.00	1120	20230601	-30.98	570	20221013	35.61	1120	-30.98	20230601	579	33.51	20230103	1120	-30.98	20230601	570	35.61	20221013	3.32	N	031820	500	605 억		3256630	N	N	4	N	00	N
36	20230825	140400	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	776	-9	5	-1.15	265222996	341290	27.64	779	786	772	1020	550	785	777.12	2.69	0	-96504	811	797	786	772	761	805	780	605	235	500	500	1	1	121051466	939	3.86	0.62	12	0.28	201.00	1259.00	1120	20230601	-30.71	570	20221013	36.14	1120	-30.71	20230601	579	34.02	20230103	1120	-30.71	20230601	570	36.14	20221013	3.32	N	031820	500	605 억		3256630	N	N	4	N	00	N
37	20230825	130359	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	777	-8	5	-1.02	211797622	272359	22.06	779	786	772	1020	550	785	777.64	2.69	0	-73951	811	797	786	772	761	805	780	605	235	500	500	1	1	121051466	941	3.87	0.62	12	0.22	201.00	1259.00	1120	20230601	-30.62	570	20221013	36.32	1120	-30.62	20230601	579	34.20	20230103	1120	-30.62	20230601	570	36.32	20221013	3.32	N	031820	500	605 억		3256630	N	N	4	N	00	N
38	20230825	120401	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	780	-5	5	-0.64	144574451	185607	15.03	779	786	774	1020	550	785	778.93	2.69	0	-13281	811	797	786	772	761	805	780	605	235	500	500	1	1	121051466	944	3.88	0.62	12	0.15	201.00	1259.00	1120	20230601	-30.36	570	20221013	36.84	1120	-30.36	20230601	579	34.72	20230103	1120	-30.36	20230601	570	36.84	20221013	3.32	N	031820	500	605 억		3256630	N	N	4	N	00	N
39	20230825	110401	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	781	-4	5	-0.51	98320948	126219	10.22	779	786	774	1020	550	785	778.97	2.69	0	5193	811	797	786	772	761	805	780	605	235	500	500	1	1	121051466	945	3.89	0.62	12	0.10	201.00	1259.00	1120	20230601	-30.27	570	20221013	37.02	1120	-30.27	20230601	579	34.89	20230103	1120	-30.27	20230601	570	37.02	20221013	3.32	N	031820	500	605 억		3256630	N	N	4	N	00	N
40	20230825	100400	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	781	-4	5	-0.51	57512816	73801	5.98	779	786	774	1020	550	785	779.30	2.69	0	11773	811	797	786	772	761	805	780	605	235	500	500	1	1	121051466	945	3.89	0.62	12	0.06	201.00	1259.00	1120	20230601	-30.27	570	20221013	37.02	1120	-30.27	20230601	579	34.89	20230103	1120	-30.27	20230601	570	37.02	20221013	3.32	N	031820	500	605 억		3256630	N	N	4	N	00	N
41	20230825	090402	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	777	-8	5	-1.02	7029612	9039	0.73	779	783	777	1020	550	785	777.70	2.69	0	919	811	797	786	772	761	805	780	605	235	500	500	1	1	121051466	941	3.87	0.62	12	0.01	201.00	1259.00	1120	20230601	-30.62	570	20221013	36.32	1120	-30.62	20230601	579	34.20	20230103	1120	-30.62	20230601	570	36.32	20221013	3.32	N	031820	500	605 억		3256630	N	N	4	N	00	N
42	20230824	160357	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	785	23	2	3.02	962349153	1220955	204.55	778	800	775	990	534	762	788.19	2.65	0	24484	792	776	762	746	732	785	755	605	228	500	480	1	1	121051466	950	3.91	0.62	12	1.01	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.39	N	031820	500	605 억		3212350	N	N	4	N	00	N
43	20230824	150356	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	787	25	2	3.28	915653758	1161394	194.57	778	800	775	990	534	762	788.41	2.65	0	25059	792	776	762	746	732	785	755	605	228	500	480	1	1	121051466	953	3.92	0.63	12	0.96	201.00	1259.00	1120	20230601	-29.73	570	20221013	38.07	1120	-29.73	20230601	579	35.92	20230103	1120	-29.73	20230601	570	38.07	20221013	3.39	N	031820	500	605 억		3212350	N	N	1	N	00	N
44	20230824	140358	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	790	28	2	3.67	823998574	1044414	174.97	778	800	775	990	534	762	788.96	2.65	0	12093	792	776	762	746	732	785	755	605	228	500	480	1	1	121051466	956	3.93	0.63	12	0.86	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	3.39	N	031820	500	605 억		3212350	N	N	1	N	00	N
45	20230824	130359	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	793	31	2	4.07	740855898	938909	157.30	778	800	775	990	534	762	789.06	2.65	0	1155	792	776	762	746	732	785	755	605	228	500	480	1	1	121051466	960	3.95	0.63	12	0.78	201.00	1259.00	1120	20230601	-29.20	570	20221013	39.12	1120	-29.20	20230601	579	36.96	20230103	1120	-29.20	20230601	570	39.12	20221013	3.39	N	031820	500	605 억		3212350	N	N	1	N	00	N
46	20230824	120359	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	794	32	2	4.20	699076328	886136	148.46	778	800	775	990	534	762	788.90	2.65	0	-1904	792	776	762	746	732	785	755	605	228	500	480	1	1	121051466	961	3.95	0.63	12	0.73	201.00	1259.00	1120	20230601	-29.11	570	20221013	39.30	1120	-29.11	20230601	579	37.13	20230103	1120	-29.11	20230601	570	39.30	20221013	3.39	N	031820	500	605 억		3212350	N	N	1	N	00	N
47	20230824	110358	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	791	29	2	3.81	538079334	683771	114.55	778	799	775	990	534	762	786.93	2.65	0	-17368	792	776	762	746	732	785	755	605	228	500	480	1	1	121051466	958	3.94	0.63	12	0.56	201.00	1259.00	1120	20230601	-29.37	570	20221013	38.77	1120	-29.37	20230601	579	36.61	20230103	1120	-29.37	20230601	570	38.77	20221013	3.39	N	031820	500	605 억		3212350	N	N	1	N	00	N
48	20230824	100357	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	793	31	2	4.07	427269632	543172	91.00	778	799	775	990	534	762	786.62	2.65	0	-65620	792	776	762	746	732	785	755	605	228	500	480	1	1	121051466	960	3.95	0.63	12	0.45	201.00	1259.00	1120	20230601	-29.20	570	20221013	39.12	1120	-29.20	20230601	579	36.96	20230103	1120	-29.20	20230601	570	39.12	20221013	3.39	N	031820	500	605 억		3212350	N	N	1	N	00	N
49	20230824	090359	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	790	28	2	3.67	117388788	149093	24.98	778	799	777	990	534	762	787.35	2.65	0	-15955	792	776	762	746	732	785	755	605	228	500	480	1	1	121051466	956	3.93	0.63	12	0.12	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	3.39	N	031820	500	605 억		3212350	N	N	1	N	00	N
50	20230823	160355	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	762	7	2	0.93	451585193	590851	110.51	749	778	748	981	529	755	764.30	2.53	0	125466	770	762	753	745	736	766	749	605	226	500	480	1	1	121051466	922	3.79	0.61	12	0.49	201.00	1259.00	1120	20230601	-31.96	570	20221013	33.68	1120	-31.96	20230601	579	31.61	20230103	1120	-31.96	20230601	570	33.68	20221013	3.41	N	031820	500	605 억		3063190	N	N	1	N	00	N
51	20230823	150357	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	762	7	2	0.93	429626054	562044	105.13	749	778	748	981	529	755	764.40	2.53	0	108486	770	762	753	745	736	766	749	605	226	500	480	1	1	121051466	922	3.79	0.61	12	0.46	201.00	1259.00	1120	20230601	-31.96	570	20221013	33.68	1120	-31.96	20230601	579	31.61	20230103	1120	-31.96	20230601	570	33.68	20221013	3.41	N	031820	500	605 억		3063190	N	N	0	N	00	N
52	20230823	140359	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	766	11	2	1.46	399719896	522768	97.78	749	778	748	981	529	755	764.62	2.53	0	97417	770	762	753	745	736	766	749	605	226	500	480	1	1	121051466	927	3.81	0.61	12	0.43	201.00	1259.00	1120	20230601	-31.61	570	20221013	34.39	1120	-31.61	20230601	579	32.30	20230103	1120	-31.61	20230601	570	34.39	20221013	3.41	N	031820	500	605 억		3063190	N	N	0	N	00	N
53	20230823	130357	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	770	15	2	1.99	362859261	474603	88.77	749	778	748	981	529	755	764.55	2.53	0	92769	770	762	753	745	736	766	749	605	226	500	480	1	1	121051466	932	3.83	0.61	12	0.39	201.00	1259.00	1120	20230601	-31.25	570	20221013	35.09	1120	-31.25	20230601	579	32.99	20230103	1120	-31.25	20230601	570	35.09	20221013	3.41	N	031820	500	605 억		3063190	N	N	0	N	00	N
54	20230823	120359	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	769	14	2	1.85	272097369	357184	66.81	749	774	748	981	529	755	761.79	2.53	0	109769	770	762	753	745	736	766	749	605	226	500	480	1	1	121051466	931	3.83	0.61	12	0.30	201.00	1259.00	1120	20230601	-31.34	570	20221013	34.91	1120	-31.34	20230601	579	32.82	20230103	1120	-31.34	20230601	570	34.91	20221013	3.41	N	031820	500	605 억		3063190	N	N	0	N	00	N
55	20230823	110357	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	763	8	2	1.06	203174915	267540	50.04	749	769	748	981	529	755	759.42	2.53	0	83803	770	762	753	745	736	766	749	605	226	500	480	1	1	121051466	924	3.80	0.61	12	0.22	201.00	1259.00	1120	20230601	-31.88	570	20221013	33.86	1120	-31.88	20230601	579	31.78	20230103	1120	-31.88	20230601	570	33.86	20221013	3.41	N	031820	500	605 억		3063190	N	N	0	N	00	N
56	20230823	100355	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	766	11	2	1.46	123198678	162591	30.41	749	766	748	981	529	755	757.72	2.53	0	53027	770	762	753	745	736	766	749	605	226	500	480	1	1	121051466	927	3.81	0.61	12	0.13	201.00	1259.00	1120	20230601	-31.61	570	20221013	34.39	1120	-31.61	20230601	579	32.30	20230103	1120	-31.61	20230601	570	34.39	20221013	3.41	N	031820	500	605 억		3063190	N	N	0	N	00	N
57	20230823	090401	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	752	-3	5	-0.40	8481292	11312	2.12	749	755	748	981	529	755	749.75	2.53	0	-1319	770	762	753	745	736	766	749	605	226	500	480	1	1	121051466	910	3.74	0.60	12	0.01	201.00	1259.00	1120	20230601	-32.86	570	20221013	31.93	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	570	31.93	20221013	3.41	N	031820	500	605 억		3063190	N	N	0	N	00	N
58	20230822	160354	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	755	4	2	0.53	399741730	531697	134.89	744	761	744	976	526	751	751.82	2.49	0	51495	774	762	754	742	734	768	748	605	225	500	480	1	1	121051466	914	3.76	0.60	12	0.44	201.00	1259.00	1120	20230601	-32.59	570	20221013	32.46	1120	-32.59	20230601	579	30.40	20230103	1120	-32.59	20230601	570	32.46	20221013	3.46	N	031820	500	605 억		3011926	N	N	6	N	00	N
59	20230822	150354	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	750	-1	5	-0.13	384851932	511948	129.88	744	761	744	976	526	751	751.74	2.49	0	52384	774	762	754	742	734	768	748	605	225	500	480	1	1	121051466	908	3.73	0.60	12	0.42	201.00	1259.00	1120	20230601	-33.04	570	20221013	31.58	1120	-33.04	20230601	579	29.53	20230103	1120	-33.04	20230601	570	31.58	20221013	3.46	N	031820	500	605 억		3011926	N	N	6	N	00	N
60	20230822	140358	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	752	1	2	0.13	344721028	458469	116.31	744	761	744	976	526	751	751.90	2.49	0	60136	774	762	754	742	734	768	748	605	225	500	480	1	1	121051466	910	3.74	0.60	12	0.38	201.00	1259.00	1120	20230601	-32.86	570	20221013	31.93	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	570	31.93	20221013	3.46	N	031820	500	605 억		3011926	N	N	6	N	00	N
61	20230822	130355	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	758	7	2	0.93	310308382	412800	104.72	744	761	744	976	526	751	751.72	2.49	0	66494	774	762	754	742	734	768	748	605	225	500	480	1	1	121051466	918	3.77	0.60	12	0.34	201.00	1259.00	1120	20230601	-32.32	570	20221013	32.98	1120	-32.32	20230601	579	30.92	20230103	1120	-32.32	20230601	570	32.98	20221013	3.46	N	031820	500	605 억		3011926	N	N	6	N	00	N
62	20230822	120348	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	758	7	2	0.93	291520154	387999	98.43	744	761	744	976	526	751	751.34	2.49	0	65805	774	762	754	742	734	768	748	605	225	500	480	1	1	121051466	918	3.77	0.60	12	0.32	201.00	1259.00	1120	20230601	-32.32	570	20221013	32.98	1120	-32.32	20230601	579	30.92	20230103	1120	-32.32	20230601	570	32.98	20221013	3.46	N	031820	500	605 억		3011926	N	N	6	N	00	N
63	20230822	110353	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	759	8	2	1.07	252284369	336156	85.28	744	761	744	976	526	751	750.50	2.49	0	57980	774	762	754	742	734	768	748	605	225	500	480	1	1	121051466	919	3.78	0.60	12	0.28	201.00	1259.00	1120	20230601	-32.23	570	20221013	33.16	1120	-32.23	20230601	579	31.09	20230103	1120	-32.23	20230601	570	33.16	20221013	3.46	N	031820	500	605 억		3011926	N	N	6	N	00	N
64	20230822	100353	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	755	4	2	0.53	198686110	265336	67.31	744	758	744	976	526	751	748.81	2.49	0	40766	774	762	754	742	734	768	748	605	225	500	480	1	1	121051466	914	3.76	0.60	12	0.22	201.00	1259.00	1120	20230601	-32.59	570	20221013	32.46	1120	-32.59	20230601	579	30.40	20230103	1120	-32.59	20230601	570	32.46	20221013	3.46	N	031820	500	605 억		3011926	N	N	6	N	00	N
65	20230822	090353	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	754	3	2	0.40	64553949	86398	21.92	744	758	744	976	526	751	747.17	2.49	0	11752	774	762	754	742	734	768	748	605	225	500	480	1	1	121051466	913	3.75	0.60	12	0.07	201.00	1259.00	1120	20230601	-32.68	570	20221013	32.28	1120	-32.68	20230601	579	30.22	20230103	1120	-32.68	20230601	570	32.28	20221013	3.46	N	031820	500	605 억		3011926	N	N	6	N	00	N
66	20230821	160354	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	751	6	2	0.81	296522440	391589	99.95	746	766	746	968	522	745	757.25	2.42	0	73940	761	752	746	737	731	757	742	605	223	500	470	1	1	121051466	909	3.74	0.60	12	0.32	201.00	1259.00	1120	20230601	-32.95	570	20221013	31.75	1120	-32.95	20230601	579	29.71	20230103	1120	-32.95	20230601	570	31.75	20221013	3.45	N	031820	500	605 억		2931972	N	N	6	N	00	N
67	20230821	150354	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	755	10	2	1.34	274796493	362689	92.57	746	766	746	968	522	745	757.66	2.42	0	73271	761	752	746	737	731	757	742	605	223	500	470	1	1	121051466	914	3.76	0.60	12	0.30	201.00	1259.00	1120	20230601	-32.59	570	20221013	32.46	1120	-32.59	20230601	579	30.40	20230103	1120	-32.59	20230601	570	32.46	20221013	3.45	N	031820	500	605 억		2931972	N	N	19	N	00	N
68	20230821	140356	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	757	12	2	1.61	256416319	338297	86.34	746	766	746	968	522	745	757.96	2.42	0	77529	761	752	746	737	731	757	742	605	223	500	470	1	1	121051466	916	3.77	0.60	12	0.28	201.00	1259.00	1120	20230601	-32.41	570	20221013	32.81	1120	-32.41	20230601	579	30.74	20230103	1120	-32.41	20230601	570	32.81	20221013	3.45	N	031820	500	605 억		2931972	N	N	19	N	00	N
69	20230821	130356	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	757	12	2	1.61	237059414	312650	79.80	746	766	746	968	522	745	758.23	2.42	0	76017	761	752	746	737	731	757	742	605	223	500	470	1	1	121051466	916	3.77	0.60	12	0.26	201.00	1259.00	1120	20230601	-32.41	570	20221013	32.81	1120	-32.41	20230601	579	30.74	20230103	1120	-32.41	20230601	570	32.81	20221013	3.45	N	031820	500	605 억		2931972	N	N	19	N	00	N
70	20230821	120356	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	761	16	2	2.15	207277598	273347	69.77	746	766	746	968	522	745	758.29	2.42	0	82070	761	752	746	737	731	757	742	605	223	500	470	1	1	121051466	921	3.79	0.60	12	0.23	201.00	1259.00	1120	20230601	-32.05	570	20221013	33.51	1120	-32.05	20230601	579	31.43	20230103	1120	-32.05	20230601	570	33.51	20221013	3.45	N	031820	500	605 억		2931972	N	N	19	N	00	N
71	20230821	110356	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	761	16	2	2.15	178612663	235605	60.13	746	766	746	968	522	745	758.10	2.42	0	72221	761	752	746	737	731	757	742	605	223	500	470	1	1	121051466	921	3.79	0.60	12	0.19	201.00	1259.00	1120	20230601	-32.05	570	20221013	33.51	1120	-32.05	20230601	579	31.43	20230103	1120	-32.05	20230601	570	33.51	20221013	3.45	N	031820	500	605 억		2931972	N	N	19	N	00	N
72	20230821	100354	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	765	20	2	2.68	120592072	159377	40.68	746	765	746	968	522	745	756.65	2.42	0	44702	761	752	746	737	731	757	742	605	223	500	470	1	1	121051466	926	3.81	0.61	12	0.13	201.00	1259.00	1120	20230601	-31.70	570	20221013	34.21	1120	-31.70	20230601	579	32.12	20230103	1120	-31.70	20230601	570	34.21	20221013	3.45	N	031820	500	605 억		2931972	N	N	19	N	00	N
73	20230821	090359	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	760	15	2	2.01	14930639	19846	5.07	746	760	746	968	522	745	752.32	2.42	0	-3256	761	752	746	737	731	757	742	605	223	500	470	1	1	121051466	920	3.78	0.60	12	0.02	201.00	1259.00	1120	20230601	-32.14	570	20221013	33.33	1120	-32.14	20230601	579	31.26	20230103	1120	-32.14	20230601	570	33.33	20221013	3.45	N	031820	500	605 억		2931972	N	N	19	N	00	N
74	20230818	160354	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	745	-7	5	-0.93	288391390	388028	65.65	742	755	740	977	527	752	743.22	2.40	0	23016	764	757	749	742	734	759	744	605	225	500	480	1	1	121051466	902	3.71	0.59	12	0.32	201.00	1259.00	1120	20230601	-33.48	570	20221013	30.70	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	570	30.70	20221013	3.49	N	031820	500	605 억		2908964	N	N	19	N	00	N
75	20230818	150350	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	744	-8	5	-1.06	267262368	359626	60.84	742	755	740	977	527	752	743.17	2.40	0	14513	764	757	749	742	734	759	744	605	225	500	480	1	1	121051466	901	3.70	0.59	12	0.30	201.00	1259.00	1120	20230601	-33.57	570	20221013	30.53	1120	-33.57	20230601	579	28.50	20230103	1120	-33.57	20230601	570	30.53	20221013	3.49	N	031820	500	605 억		2908964	N	N	94	N	00	N
76	20230818	140354	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	747	-5	5	-0.66	199684079	268511	45.43	742	755	740	977	527	752	743.67	2.40	0	-4837	764	757	749	742	734	759	744	605	225	500	480	1	1	121051466	904	3.72	0.59	12	0.22	201.00	1259.00	1120	20230601	-33.30	570	20221013	31.05	1120	-33.30	20230601	579	29.02	20230103	1120	-33.30	20230601	570	31.05	20221013	3.49	N	031820	500	605 억		2908964	N	N	94	N	00	N
77	20230818	130350	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	749	-3	5	-0.40	176597305	237610	40.20	742	755	740	977	527	752	743.22	2.40	0	-17592	764	757	749	742	734	759	744	605	225	500	480	1	1	121051466	907	3.73	0.59	12	0.20	201.00	1259.00	1120	20230601	-33.12	570	20221013	31.40	1120	-33.12	20230601	579	29.36	20230103	1120	-33.12	20230601	570	31.40	20221013	3.49	N	031820	500	605 억		2908964	N	N	94	N	00	N
78	20230818	120401	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	752	0	3	0.00	158326741	213148	36.06	742	755	740	977	527	752	742.80	2.40	0	-19189	764	757	749	742	734	759	744	605	225	500	480	1	1	121051466	910	3.74	0.60	12	0.18	201.00	1259.00	1120	20230601	-32.86	570	20221013	31.93	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	570	31.93	20221013	3.49	N	031820	500	605 억		2908964	N	N	94	N	00	N
79	20230818	110352	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	751	-1	5	-0.13	145404569	195942	33.15	742	751	740	977	527	752	742.08	2.40	0	-15001	764	757	749	742	734	759	744	605	225	500	480	1	1	121051466	909	3.74	0.60	12	0.16	201.00	1259.00	1120	20230601	-32.95	570	20221013	31.75	1120	-32.95	20230601	579	29.71	20230103	1120	-32.95	20230601	570	31.75	20221013	3.49	N	031820	500	605 억		2908964	N	N	94	N	00	N
80	20230818	100354	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	743	-9	5	-1.20	59107063	79489	13.45	742	749	741	977	527	752	743.59	2.40	0	-19489	764	757	749	742	734	759	744	605	225	500	480	1	1	121051466	899	3.70	0.59	12	0.07	201.00	1259.00	1120	20230601	-33.66	570	20221013	30.35	1120	-33.66	20230601	579	28.32	20230103	1120	-33.66	20230601	570	30.35	20221013	3.49	N	031820	500	605 억		2908964	N	N	94	N	00	N
81	20230818	090353	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	747	-5	5	-0.66	3604514	4855	0.82	742	747	742	977	527	752	742.43	2.40	0	-36	764	757	749	742	734	759	744	605	225	500	480	1	1	121051466	904	3.72	0.59	12	0.00	201.00	1259.00	1120	20230601	-33.30	570	20221013	31.05	1120	-33.30	20230601	579	29.02	20230103	1120	-33.30	20230601	570	31.05	20221013	3.49	N	031820	500	605 억		2908964	N	N	94	N	00	N
82	20230817	160354	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	752	0	3	0.00	440178394	589238	72.90	752	756	741	977	527	752	747.03	2.43	0	-33831	791	771	761	741	731	766	736	605	225	500	480	1	1	121051466	910	3.74	0.60	12	0.49	201.00	1259.00	1120	20230601	-32.86	570	20221013	31.93	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	570	31.93	20221013	3.47	N	031820	500	605 억		2938778	N	N	94	N	00	N
83	20230817	150357	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	753	1	2	0.13	428267661	573401	70.94	752	756	741	977	527	752	746.89	2.43	0	-33862	791	771	761	741	731	766	736	605	225	500	480	1	1	121051466	912	3.75	0.60	12	0.47	201.00	1259.00	1120	20230601	-32.77	570	20221013	32.11	1120	-32.77	20230601	579	30.05	20230103	1120	-32.77	20230601	570	32.11	20221013	3.47	N	031820	500	605 억		2938778	N	N	9	N	00	N
84	20230817	140353	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	752	0	3	0.00	412714406	552772	68.39	752	756	741	977	527	752	746.63	2.43	0	-33075	791	771	761	741	731	766	736	605	225	500	480	1	1	121051466	910	3.74	0.60	12	0.46	201.00	1259.00	1120	20230601	-32.86	570	20221013	31.93	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	570	31.93	20221013	3.47	N	031820	500	605 억		2938778	N	N	9	N	00	N
85	20230817	130351	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	754	2	2	0.27	332029010	445296	55.09	752	755	741	977	527	752	745.64	2.43	0	-74138	791	771	761	741	731	766	736	605	225	500	480	1	1	121051466	913	3.75	0.60	12	0.37	201.00	1259.00	1120	20230601	-32.68	570	20221013	32.28	1120	-32.68	20230601	579	30.22	20230103	1120	-32.68	20230601	570	32.28	20221013	3.47	N	031820	500	605 억		2938778	N	N	9	N	00	N
86	20230817	120352	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	751	-1	5	-0.13	319386045	428518	53.02	752	753	741	977	527	752	745.33	2.43	0	-81572	791	771	761	741	731	766	736	605	225	500	480	1	1	121051466	909	3.74	0.60	12	0.35	201.00	1259.00	1120	20230601	-32.95	570	20221013	31.75	1120	-32.95	20230601	579	29.71	20230103	1120	-32.95	20230601	570	31.75	20221013	3.47	N	031820	500	605 억		2938778	N	N	9	N	00	N
87	20230817	110353	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	745	-7	5	-0.93	295291308	396383	49.04	752	752	741	977	527	752	744.96	2.43	0	-97343	791	771	761	741	731	766	736	605	225	500	480	1	1	121051466	902	3.71	0.59	12	0.33	201.00	1259.00	1120	20230601	-33.48	570	20221013	30.70	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	570	30.70	20221013	3.47	N	031820	500	605 억		2938778	N	N	9	N	00	N
88	20230817	100352	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	747	-5	5	-0.66	255208880	342489	42.37	752	752	741	977	527	752	745.16	2.43	0	-72656	791	771	761	741	731	766	736	605	225	500	480	1	1	121051466	904	3.72	0.59	12	0.28	201.00	1259.00	1120	20230601	-33.30	570	20221013	31.05	1120	-33.30	20230601	579	29.02	20230103	1120	-33.30	20230601	570	31.05	20221013	3.47	N	031820	500	605 억		2938778	N	N	9	N	00	N
89	20230817	090351	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	742	-10	5	-1.33	35099371	46805	5.79	752	752	742	977	527	752	749.90	2.43	0	-22234	791	771	761	741	731	766	736	605	225	500	480	1	1	121051466	898	3.69	0.59	12	0.04	201.00	1259.00	1120	20230601	-33.75	570	20221013	30.18	1120	-33.75	20230601	579	28.15	20230103	1120	-33.75	20230601	570	30.18	20221013	3.47	N	031820	500	605 억		2938778	N	N	9	N	00	N
90	20230816	160353	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	752	-29	5	-3.71	608672526	801487	130.90	780	781	751	1015	547	781	759.52	2.48	0	-68544	801	791	783	773	765	787	769	605	234	500	490	1	1	121051466	910	3.74	0.60	12	0.66	201.00	1259.00	1120	20230601	-32.86	570	20221013	31.93	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	570	31.93	20221013	3.47	N	031820	500	605 억		3004153	N	N	9	N	00	N
91	20230816	150352	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	759	-22	5	-2.82	456687176	599802	97.96	780	781	753	1015	547	781	761.40	2.48	0	-86526	801	791	783	773	765	787	769	605	234	500	490	1	1	121051466	919	3.78	0.60	12	0.50	201.00	1259.00	1120	20230601	-32.23	570	20221013	33.16	1120	-32.23	20230601	579	31.09	20230103	1120	-32.23	20230601	570	33.16	20221013	3.47	N	031820	500	605 억		3004153	N	N	18	N	00	N
92	20230816	140352	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	760	-21	5	-2.69	389113985	510709	83.41	780	781	753	1015	547	781	761.91	2.48	0	-104018	801	791	783	773	765	787	769	605	234	500	490	1	1	121051466	920	3.78	0.60	12	0.42	201.00	1259.00	1120	20230601	-32.14	570	20221013	33.33	1120	-32.14	20230601	579	31.26	20230103	1120	-32.14	20230601	570	33.33	20221013	3.47	N	031820	500	605 억		3004153	N	N	18	N	00	N
93	20230816	130353	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	760	-21	5	-2.69	313025008	410556	67.05	780	781	753	1015	547	781	762.44	2.48	0	-73106	801	791	783	773	765	787	769	605	234	500	490	1	1	121051466	920	3.78	0.60	12	0.34	201.00	1259.00	1120	20230601	-32.14	570	20221013	33.33	1120	-32.14	20230601	579	31.26	20230103	1120	-32.14	20230601	570	33.33	20221013	3.47	N	031820	500	605 억		3004153	N	N	18	N	00	N
94	20230816	120357	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	762	-19	5	-2.43	297393207	389982	63.69	780	781	753	1015	547	781	762.58	2.48	0	-77231	801	791	783	773	765	787	769	605	234	500	490	1	1	121051466	922	3.79	0.61	12	0.32	201.00	1259.00	1120	20230601	-31.96	570	20221013	33.68	1120	-31.96	20230601	579	31.61	20230103	1120	-31.96	20230601	570	33.68	20221013	3.47	N	031820	500	605 억		3004153	N	N	18	N	00	N
95	20230816	110354	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	766	-15	5	-1.92	250875850	329019	53.73	780	781	753	1015	547	781	762.50	2.48	0	-61929	801	791	783	773	765	787	769	605	234	500	490	1	1	121051466	927	3.81	0.61	12	0.27	201.00	1259.00	1120	20230601	-31.61	570	20221013	34.39	1120	-31.61	20230601	579	32.30	20230103	1120	-31.61	20230601	570	34.39	20221013	3.47	N	031820	500	605 억		3004153	N	N	18	N	00	N
96	20230816	100350	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	758	-23	5	-2.94	177362203	232152	37.91	780	781	753	1015	547	781	763.99	2.48	0	-77966	801	791	783	773	765	787	769	605	234	500	490	1	1	121051466	918	3.77	0.60	12	0.19	201.00	1259.00	1120	20230601	-32.32	570	20221013	32.98	1120	-32.32	20230601	579	30.92	20230103	1120	-32.32	20230601	570	32.98	20221013	3.47	N	031820	500	605 억		3004153	N	N	18	N	00	N
97	20230816	090349	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	780	-1	5	-0.13	26400680	33999	5.55	780	781	773	1015	547	781	776.51	2.48	0	-7643	801	791	783	773	765	787	769	605	234	500	490	1	1	121051466	944	3.88	0.62	12	0.03	201.00	1259.00	1120	20230601	-30.36	570	20221013	36.84	1120	-30.36	20230601	579	34.72	20230103	1120	-30.36	20230601	570	36.84	20221013	3.47	N	031820	500	605 억		3004153	N	N	18	N	00	N
98	20230814	160349	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	781	-8	5	-1.01	473108826	606638	106.38	790	793	775	1025	553	789	779.88	2.57	0	-109410	807	797	787	777	767	803	783	605	236	500	500	1	1	121051466	945	3.89	0.62	12	0.50	201.00	1259.00	1120	20230601	-30.27	570	20221013	37.02	1120	-30.27	20230601	579	34.89	20230103	1120	-30.27	20230601	570	37.02	20221013	3.43	N	031820	500	605 억		3116218	N	N	18	N	00	N
99	20230814	150348	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	778	-11	5	-1.39	435880973	558876	98.00	790	793	775	1025	553	789	779.92	2.57	0	-109349	807	797	787	777	767	803	783	605	236	500	500	1	1	121051466	942	3.87	0.62	12	0.46	201.00	1259.00	1120	20230601	-30.54	570	20221013	36.49	1120	-30.54	20230601	579	34.37	20230103	1120	-30.54	20230601	570	36.49	20221013	3.43	N	031820	500	605 억		3116218	N	N	29	N	00	N
100	20230814	140348	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	778	-11	5	-1.39	373662748	478762	83.95	790	793	775	1025	553	789	780.47	2.57	0	-102485	807	797	787	777	767	803	783	605	236	500	500	1	1	121051466	942	3.87	0.62	12	0.40	201.00	1259.00	1120	20230601	-30.54	570	20221013	36.49	1120	-30.54	20230601	579	34.37	20230103	1120	-30.54	20230601	570	36.49	20221013	3.43	N	031820	500	605 억		3116218	N	N	29	N	00	N
101	20230814	130347	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	779	-10	5	-1.27	286708431	366892	64.34	790	793	776	1025	553	789	781.45	2.57	0	-80232	807	797	787	777	767	803	783	605	236	500	500	1	1	121051466	943	3.88	0.62	12	0.30	201.00	1259.00	1120	20230601	-30.45	570	20221013	36.67	1120	-30.45	20230601	579	34.54	20230103	1120	-30.45	20230601	570	36.67	20221013	3.43	N	031820	500	605 억		3116218	N	N	29	N	00	N
102	20230814	120347	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	778	-11	5	-1.39	244488219	312694	54.83	790	793	776	1025	553	789	781.87	2.57	0	-87099	807	797	787	777	767	803	783	605	236	500	500	1	1	121051466	942	3.87	0.62	12	0.26	201.00	1259.00	1120	20230601	-30.54	570	20221013	36.49	1120	-30.54	20230601	579	34.37	20230103	1120	-30.54	20230601	570	36.49	20221013	3.43	N	031820	500	605 억		3116218	N	N	29	N	00	N
103	20230814	110346	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	781	-8	5	-1.01	176081092	224816	39.42	790	793	780	1025	553	789	783.22	2.57	0	-60101	807	797	787	777	767	803	783	605	236	500	500	1	1	121051466	945	3.89	0.62	12	0.19	201.00	1259.00	1120	20230601	-30.27	570	20221013	37.02	1120	-30.27	20230601	579	34.89	20230103	1120	-30.27	20230601	570	37.02	20221013	3.43	N	031820	500	605 억		3116218	N	N	29	N	00	N
104	20230814	100346	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	785	-4	5	-0.51	108077348	137998	24.20	790	793	780	1025	553	789	783.17	2.57	0	-24501	807	797	787	777	767	803	783	605	236	500	500	1	1	121051466	950	3.91	0.62	12	0.11	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.43	N	031820	500	605 억		3116218	N	N	29	N	00	N
105	20230814	090346	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	788	-1	5	-0.13	15388120	19491	3.42	790	793	787	1025	553	789	789.50	2.57	0	-7581	807	797	787	777	767	803	783	605	236	500	500	1	1	121051466	954	3.92	0.63	12	0.02	201.00	1259.00	1120	20230601	-29.64	570	20221013	38.25	1120	-29.64	20230601	579	36.10	20230103	1120	-29.64	20230601	570	38.25	20221013	3.43	N	031820	500	605 억		3116218	N	N	29	N	00	N
106	20230811	160345	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	789	9	2	1.15	448387969	569163	105.77	780	797	777	1014	546	780	787.80	2.52	0	64729	794	786	782	774	770	785	773	605	234	500	490	1	1	121051466	955	3.93	0.63	12	0.47	201.00	1259.00	1120	20230601	-29.55	570	20221013	38.42	1120	-29.55	20230601	579	36.27	20230103	1120	-29.55	20230601	570	38.42	20221013	3.39	N	031820	500	605 억		3056304	N	N	29	N	00	N
107	20230811	150344	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	790	10	2	1.28	414527198	526195	97.78	780	797	777	1014	546	780	787.78	2.52	0	71316	794	786	782	774	770	785	773	605	234	500	490	1	1	121051466	956	3.93	0.63	12	0.43	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	3.39	N	031820	500	605 억		3056304	N	N	40	N	00	N
108	20230811	140345	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	792	12	2	1.54	369666570	469238	87.20	780	797	777	1014	546	780	787.80	2.52	0	81240	794	786	782	774	770	785	773	605	234	500	490	1	1	121051466	959	3.94	0.63	12	0.39	201.00	1259.00	1120	20230601	-29.29	570	20221013	38.95	1120	-29.29	20230601	579	36.79	20230103	1120	-29.29	20230601	570	38.95	20221013	3.39	N	031820	500	605 억		3056304	N	N	40	N	00	N
109	20230811	130343	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	787	7	2	0.90	317863081	403862	75.05	780	797	777	1014	546	780	787.06	2.52	0	84396	794	786	782	774	770	785	773	605	234	500	490	1	1	121051466	953	3.92	0.63	12	0.33	201.00	1259.00	1120	20230601	-29.73	570	20221013	38.07	1120	-29.73	20230601	579	35.92	20230103	1120	-29.73	20230601	570	38.07	20221013	3.39	N	031820	500	605 억		3056304	N	N	40	N	00	N
110	20230811	120342	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	788	8	2	1.03	276974749	351972	65.41	780	797	777	1014	546	780	786.92	2.52	0	57147	794	786	782	774	770	785	773	605	234	500	490	1	1	121051466	954	3.92	0.63	12	0.29	201.00	1259.00	1120	20230601	-29.64	570	20221013	38.25	1120	-29.64	20230601	579	36.10	20230103	1120	-29.64	20230601	570	38.25	20221013	3.39	N	031820	500	605 억		3056304	N	N	40	N	00	N
111	20230811	110340	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	793	13	2	1.67	231347622	294009	54.64	780	797	777	1014	546	780	786.87	2.52	0	45660	794	786	782	774	770	785	773	605	234	500	490	1	1	121051466	960	3.95	0.63	12	0.24	201.00	1259.00	1120	20230601	-29.20	570	20221013	39.12	1120	-29.20	20230601	579	36.96	20230103	1120	-29.20	20230601	570	39.12	20221013	3.39	N	031820	500	605 억		3056304	N	N	40	N	00	N
112	20230811	100339	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	792	12	2	1.54	191776190	243889	45.32	780	797	777	1014	546	780	786.33	2.52	0	32343	794	786	782	774	770	785	773	605	234	500	490	1	1	121051466	959	3.94	0.63	12	0.20	201.00	1259.00	1120	20230601	-29.29	570	20221013	38.95	1120	-29.29	20230601	579	36.79	20230103	1120	-29.29	20230601	570	38.95	20221013	3.39	N	031820	500	605 억		3056304	N	N	40	N	00	N
113	20230811	090343	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	780	0	3	0.00	26933070	34587	6.43	780	781	777	1014	546	780	778.70	2.52	0	-9802	794	786	782	774	770	785	773	605	234	500	490	1	1	121051466	944	3.88	0.62	12	0.03	201.00	1259.00	1120	20230601	-30.36	570	20221013	36.84	1120	-30.36	20230601	579	34.72	20230103	1120	-30.36	20230601	570	36.84	20221013	3.39	N	031820	500	605 억		3056304	N	N	40	N	00	N
114	20230810	160341	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	780	-12	5	-1.52	412158823	527771	119.22	785	790	778	1029	555	792	780.94	2.53	0	-35857	808	799	787	778	766	804	783	605	237	500	500	1	1	121051466	944	3.88	0.62	12	0.44	201.00	1259.00	1120	20230601	-30.36	570	20221013	36.84	1120	-30.36	20230601	579	34.72	20230103	1120	-30.36	20230601	570	36.84	20221013	3.38	N	031820	500	605 억		3064785	N	N	40	N	00	N
115	20230810	150339	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	779	-13	5	-1.64	381368418	488251	110.29	785	790	778	1029	555	792	781.09	2.53	0	-33025	808	799	787	778	766	804	783	605	237	500	500	1	1	121051466	943	3.88	0.62	12	0.40	201.00	1259.00	1120	20230601	-30.45	570	20221013	36.67	1120	-30.45	20230601	579	34.54	20230103	1120	-30.45	20230601	570	36.67	20221013	3.38	N	031820	500	605 억		3064785	N	N	17	N	00	N
116	20230810	140339	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	781	-11	5	-1.39	304814943	390048	88.11	785	790	778	1029	555	792	781.48	2.53	0	-24908	808	799	787	778	766	804	783	605	237	500	500	1	1	121051466	945	3.89	0.62	12	0.32	201.00	1259.00	1120	20230601	-30.27	570	20221013	37.02	1120	-30.27	20230601	579	34.89	20230103	1120	-30.27	20230601	570	37.02	20221013	3.38	N	031820	500	605 억		3064785	N	N	17	N	00	N
117	20230810	130336	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	782	-10	5	-1.26	235439194	301168	68.03	785	790	778	1029	555	792	781.75	2.53	0	-20903	808	799	787	778	766	804	783	605	237	500	500	1	1	121051466	947	3.89	0.62	12	0.25	201.00	1259.00	1120	20230601	-30.18	570	20221013	37.19	1120	-30.18	20230601	579	35.06	20230103	1120	-30.18	20230601	570	37.19	20221013	3.38	N	031820	500	605 억		3064785	N	N	17	N	00	N
118	20230810	120340	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	782	-10	5	-1.26	197001917	251964	56.92	785	790	778	1029	555	792	781.87	2.53	0	-16595	808	799	787	778	766	804	783	605	237	500	500	1	1	121051466	947	3.89	0.62	12	0.21	201.00	1259.00	1120	20230601	-30.18	570	20221013	37.19	1120	-30.18	20230601	579	35.06	20230103	1120	-30.18	20230601	570	37.19	20221013	3.38	N	031820	500	605 억		3064785	N	N	17	N	00	N
119	20230810	110342	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	785	-7	5	-0.88	181825913	232579	52.54	785	790	778	1029	555	792	781.78	2.53	0	-10951	808	799	787	778	766	804	783	605	237	500	500	1	1	121051466	950	3.91	0.62	12	0.19	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.38	N	031820	500	605 억		3064785	N	N	17	N	00	N
120	20230810	100341	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	780	-12	5	-1.52	94689974	121044	27.34	785	790	780	1029	555	792	782.28	2.53	0	-3384	808	799	787	778	766	804	783	605	237	500	500	1	1	121051466	944	3.88	0.62	12	0.10	201.00	1259.00	1120	20230601	-30.36	570	20221013	36.84	1120	-30.36	20230601	579	34.72	20230103	1120	-30.36	20230601	570	36.84	20221013	3.38	N	031820	500	605 억		3064785	N	N	17	N	00	N
121	20230810	090342	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	788	-4	5	-0.51	3185771	4058	0.92	785	790	784	1029	555	792	785.06	2.53	0	396	808	799	787	778	766	804	783	605	237	500	500	1	1	121051466	954	3.92	0.63	12	0.00	201.00	1259.00	1120	20230601	-29.64	570	20221013	38.25	1120	-29.64	20230601	579	36.10	20230103	1120	-29.64	20230601	570	38.25	20221013	3.38	N	031820	500	605 억		3064785	N	N	17	N	00	N
122	20230809	160339	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	792	12	2	1.54	340878632	433497	59.31	775	796	775	1014	546	780	786.34	2.37	0	193532	816	797	786	767	756	792	762	605	234	500	490	1	1	121051466	959	3.94	0.63	12	0.36	201.00	1259.00	1120	20230601	-29.29	570	20221013	38.95	1120	-29.29	20230601	579	36.79	20230103	1120	-29.29	20230601	570	38.95	20221013	3.34	N	031820	500	605 억		2871333	N	N	17	N	00	N
123	20230809	150336	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	791	11	2	1.41	308625979	392721	53.73	775	796	775	1014	546	780	785.87	2.37	0	184655	816	797	786	767	756	792	762	605	234	500	490	1	1	121051466	958	3.94	0.63	12	0.32	201.00	1259.00	1120	20230601	-29.37	570	20221013	38.77	1120	-29.37	20230601	579	36.61	20230103	1120	-29.37	20230601	570	38.77	20221013	3.34	N	031820	500	605 억		2871333	N	N	64	N	00	N
124	20230809	140336	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	790	10	2	1.28	265611013	338228	46.28	775	796	775	1014	546	780	785.30	2.37	0	162524	816	797	786	767	756	792	762	605	234	500	490	1	1	121051466	956	3.93	0.63	12	0.28	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	3.34	N	031820	500	605 억		2871333	N	N	64	N	00	N
125	20230809	130343	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	790	10	2	1.28	212582487	271285	37.12	775	790	775	1014	546	780	783.61	2.37	0	149365	816	797	786	767	756	792	762	605	234	500	490	1	1	121051466	956	3.93	0.63	12	0.22	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	3.34	N	031820	500	605 억		2871333	N	N	64	N	00	N
126	20230809	120341	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	790	10	2	1.28	185093170	236428	32.35	775	790	775	1014	546	780	782.87	2.37	0	138793	816	797	786	767	756	792	762	605	234	500	490	1	1	121051466	956	3.93	0.63	12	0.20	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	3.34	N	031820	500	605 억		2871333	N	N	64	N	00	N
127	20230809	110339	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	784	4	2	0.51	115209384	147495	20.18	775	787	775	1014	546	780	781.11	2.37	0	61975	816	797	786	767	756	792	762	605	234	500	490	1	1	121051466	949	3.90	0.62	12	0.12	201.00	1259.00	1120	20230601	-30.00	570	20221013	37.54	1120	-30.00	20230601	579	35.41	20230103	1120	-30.00	20230601	570	37.54	20221013	3.34	N	031820	500	605 억		2871333	N	N	64	N	00	N
128	20230809	100336	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	781	1	2	0.13	52325367	67221	9.20	775	782	775	1014	546	780	778.41	2.37	0	1663	816	797	786	767	756	792	762	605	234	500	490	1	1	121051466	945	3.89	0.62	12	0.06	201.00	1259.00	1120	20230601	-30.27	570	20221013	37.02	1120	-30.27	20230601	579	34.89	20230103	1120	-30.27	20230601	570	37.02	20221013	3.34	N	031820	500	605 억		2871333	N	N	64	N	00	N
129	20230809	090336	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	779	-1	5	-0.13	5478225	7057	0.97	775	779	775	1014	546	780	776.28	2.37	0	-2821	816	797	786	767	756	792	762	605	234	500	490	1	1	121051466	943	3.88	0.62	12	0.01	201.00	1259.00	1120	20230601	-30.45	570	20221013	36.67	1120	-30.45	20230601	579	34.54	20230103	1120	-30.45	20230601	570	36.67	20221013	3.34	N	031820	500	605 억		2871333	N	N	64	N	00	N
130	20230808	160343	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	780	-14	5	-1.76	564928141	721907	74.23	792	805	775	1032	556	794	782.55	2.49	0	-139093	820	806	792	778	764	814	786	605	238	500	500	1	1	121051466	944	3.88	0.62	12	0.60	201.00	1259.00	1120	20230601	-30.36	570	20221013	36.84	1120	-30.36	20230601	579	34.72	20230103	1120	-30.36	20230601	570	36.84	20221013	3.34	N	031820	500	605 억		3012810	N	N	64	N	00	N
131	20230808	150338	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	778	-16	5	-2.02	520719057	665036	68.38	792	805	776	1032	556	794	782.99	2.49	0	-140592	820	806	792	778	764	814	786	605	238	500	500	1	1	121051466	942	3.87	0.62	12	0.55	201.00	1259.00	1120	20230601	-30.54	570	20221013	36.49	1120	-30.54	20230601	579	34.37	20230103	1120	-30.54	20230601	570	36.49	20221013	3.34	N	031820	500	605 억		3012810	N	N	26	N	00	N
132	20230808	140335	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	781	-13	5	-1.64	397252915	506405	52.07	792	805	778	1032	556	794	784.46	2.49	0	-131741	820	806	792	778	764	814	786	605	238	500	500	1	1	121051466	945	3.89	0.62	12	0.42	201.00	1259.00	1120	20230601	-30.27	570	20221013	37.02	1120	-30.27	20230601	579	34.89	20230103	1120	-30.27	20230601	570	37.02	20221013	3.34	N	031820	500	605 억		3012810	N	N	26	N	00	N
133	20230808	130333	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	784	-10	5	-1.26	360441881	459300	47.22	792	805	778	1032	556	794	784.76	2.49	0	-120583	820	806	792	778	764	814	786	605	238	500	500	1	1	121051466	949	3.90	0.62	12	0.38	201.00	1259.00	1120	20230601	-30.00	570	20221013	37.54	1120	-30.00	20230601	579	35.41	20230103	1120	-30.00	20230601	570	37.54	20221013	3.34	N	031820	500	605 억		3012810	N	N	26	N	00	N
134	20230808	120336	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	783	-11	5	-1.39	309633081	394285	40.54	792	805	778	1032	556	794	785.30	2.49	0	-118137	820	806	792	778	764	814	786	605	238	500	500	1	1	121051466	948	3.90	0.62	12	0.33	201.00	1259.00	1120	20230601	-30.09	570	20221013	37.37	1120	-30.09	20230601	579	35.23	20230103	1120	-30.09	20230601	570	37.37	20221013	3.34	N	031820	500	605 억		3012810	N	N	26	N	00	N
135	20230808	110334	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	789	-5	5	-0.63	141959932	179832	18.49	792	805	784	1032	556	794	789.40	2.49	0	-81637	820	806	792	778	764	814	786	605	238	500	500	1	1	121051466	955	3.93	0.63	12	0.15	201.00	1259.00	1120	20230601	-29.55	570	20221013	38.42	1120	-29.55	20230601	579	36.27	20230103	1120	-29.55	20230601	570	38.42	20221013	3.34	N	031820	500	605 억		3012810	N	N	26	N	00	N
136	20230808	100338	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	791	-3	5	-0.38	66518356	83912	8.63	792	805	787	1032	556	794	792.71	2.49	0	-29802	820	806	792	778	764	814	786	605	238	500	500	1	1	121051466	958	3.94	0.63	12	0.07	201.00	1259.00	1120	20230601	-29.37	570	20221013	38.77	1120	-29.37	20230601	579	36.61	20230103	1120	-29.37	20230601	570	38.77	20221013	3.34	N	031820	500	605 억		3012810	N	N	26	N	00	N
137	20230808	090337	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	798	4	2	0.50	5574322	7022	0.72	792	800	792	1032	556	794	793.84	2.49	0	3467	820	806	792	778	764	814	786	605	238	500	500	1	1	121051466	966	3.97	0.63	12	0.01	201.00	1259.00	1120	20230601	-28.75	570	20221013	40.00	1120	-28.75	20230601	579	37.82	20230103	1120	-28.75	20230601	570	40.00	20221013	3.34	N	031820	500	605 억		3012810	N	N	26	N	00	N
138	20230807	160336	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	794	5	2	0.63	761821563	959779	168.98	788	806	778	1025	553	789	793.75	2.36	0	138835	811	799	787	775	763	794	770	605	236	500	500	1	1	121051466	961	3.95	0.63	12	0.79	201.00	1259.00	1120	20230601	-29.11	570	20221013	39.30	1120	-29.11	20230601	579	37.13	20230103	1120	-29.11	20230601	570	39.30	20221013	3.38	N	031820	500	605 억		2854301	N	N	26	N	00	N
139	20230807	150334	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	790	1	2	0.13	746553357	940532	165.59	788	806	778	1025	553	789	793.76	2.36	0	135879	811	799	787	775	763	794	770	605	236	500	500	1	1	121051466	956	3.93	0.63	12	0.78	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	3.38	N	031820	500	605 억		2854301	N	N	17	N	00	N
140	20230807	140337	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	795	6	2	0.76	668853079	842508	148.34	788	806	778	1025	553	789	793.88	2.36	0	131523	811	799	787	775	763	794	770	605	236	500	500	1	1	121051466	962	3.96	0.63	12	0.70	201.00	1259.00	1120	20230601	-29.02	570	20221013	39.47	1120	-29.02	20230601	579	37.31	20230103	1120	-29.02	20230601	570	39.47	20221013	3.38	N	031820	500	605 억		2854301	N	N	17	N	00	N
141	20230807	130334	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	804	15	2	1.90	589278366	742907	130.80	788	806	778	1025	553	789	793.21	2.36	0	187188	811	799	787	775	763	794	770	605	236	500	500	1	1	121051466	973	4.00	0.64	12	0.61	201.00	1259.00	1120	20230601	-28.21	570	20221013	41.05	1120	-28.21	20230601	579	38.86	20230103	1120	-28.21	20230601	570	41.05	20221013	3.38	N	031820	500	605 억		2854301	N	N	17	N	00	N
142	20230807	120334	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	795	6	2	0.76	469706165	593353	104.47	788	801	778	1025	553	789	791.61	2.36	0	163375	811	799	787	775	763	794	770	605	236	500	500	1	1	121051466	962	3.96	0.63	12	0.49	201.00	1259.00	1120	20230601	-29.02	570	20221013	39.47	1120	-29.02	20230601	579	37.31	20230103	1120	-29.02	20230601	570	39.47	20221013	3.38	N	031820	500	605 억		2854301	N	N	17	N	00	N
143	20230807	110331	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	793	4	2	0.51	341560104	431078	75.90	788	801	778	1025	553	789	792.34	2.36	0	50047	811	799	787	775	763	794	770	605	236	500	500	1	1	121051466	960	3.95	0.63	12	0.36	201.00	1259.00	1120	20230601	-29.20	570	20221013	39.12	1120	-29.20	20230601	579	36.96	20230103	1120	-29.20	20230601	570	39.12	20221013	3.38	N	031820	500	605 억		2854301	N	N	17	N	00	N
144	20230807	100334	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	793	4	2	0.51	196025119	247890	43.64	788	801	778	1025	553	789	790.77	2.36	0	7257	811	799	787	775	763	794	770	605	236	500	500	1	1	121051466	960	3.95	0.63	12	0.20	201.00	1259.00	1120	20230601	-29.20	570	20221013	39.12	1120	-29.20	20230601	579	36.96	20230103	1120	-29.20	20230601	570	39.12	20221013	3.38	N	031820	500	605 억		2854301	N	N	17	N	00	N
145	20230807	090335	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	779	-10	5	-1.27	19459765	24762	4.36	788	790	778	1025	553	789	785.87	2.36	0	-16492	811	799	787	775	763	794	770	605	236	500	500	1	1	121051466	943	3.88	0.62	12	0.02	201.00	1259.00	1120	20230601	-30.45	570	20221013	36.67	1120	-30.45	20230601	579	34.54	20230103	1120	-30.45	20230601	570	36.67	20221013	3.38	N	031820	500	605 억		2854301	N	N	17	N	00	N
146	20230804	160331	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	789	4	2	0.51	438652024	559083	69.97	791	799	775	1020	550	785	784.51	2.33	0	30812	805	795	778	768	751	800	773	605	235	500	500	1	1	121051466	955	3.93	0.63	12	0.46	201.00	1259.00	1120	20230601	-29.55	570	20221013	38.42	1120	-29.55	20230601	579	36.27	20230103	1120	-29.55	20230601	570	38.42	20221013	3.43	N	031820	500	605 억		2823572	N	N	17	N	00	N
147	20230804	150332	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	793	8	2	1.02	391783870	499545	62.52	791	799	775	1020	550	785	784.28	2.33	0	27421	805	795	778	768	751	800	773	605	235	500	500	1	1	121051466	960	3.95	0.63	12	0.41	201.00	1259.00	1120	20230601	-29.20	570	20221013	39.12	1120	-29.20	20230601	579	36.96	20230103	1120	-29.20	20230601	570	39.12	20221013	3.43	N	031820	500	605 억		2823572	N	N	10	N	00	N
148	20230804	140336	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	785	0	3	0.00	326522263	416531	52.13	791	799	775	1020	550	785	783.91	2.33	0	12232	805	795	778	768	751	800	773	605	235	500	500	1	1	121051466	950	3.91	0.62	12	0.34	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.43	N	031820	500	605 억		2823572	N	N	10	N	00	N
149	20230804	130332	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	781	-4	5	-0.51	303804584	387457	48.49	791	799	775	1020	550	785	784.10	2.33	0	6658	805	795	778	768	751	800	773	605	235	500	500	1	1	121051466	945	3.89	0.62	12	0.32	201.00	1259.00	1120	20230601	-30.27	570	20221013	37.02	1120	-30.27	20230601	579	34.89	20230103	1120	-30.27	20230601	570	37.02	20221013	3.43	N	031820	500	605 억		2823572	N	N	10	N	00	N
150	20230804	120332	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	781	-4	5	-0.51	246497075	313666	39.26	791	799	776	1020	550	785	785.86	2.33	0	-4851	805	795	778	768	751	800	773	605	235	500	500	1	1	121051466	945	3.89	0.62	12	0.26	201.00	1259.00	1120	20230601	-30.27	570	20221013	37.02	1120	-30.27	20230601	579	34.89	20230103	1120	-30.27	20230601	570	37.02	20221013	3.43	N	031820	500	605 억		2823572	N	N	10	N	00	N
151	20230804	110332	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	784	-1	5	-0.13	210373440	267376	33.46	791	799	778	1020	550	785	786.81	2.33	0	8076	805	795	778	768	751	800	773	605	235	500	500	1	1	121051466	949	3.90	0.62	12	0.22	201.00	1259.00	1120	20230601	-30.00	570	20221013	37.54	1120	-30.00	20230601	579	35.41	20230103	1120	-30.00	20230601	570	37.54	20221013	3.43	N	031820	500	605 억		2823572	N	N	10	N	00	N
152	20230804	100329	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	789	4	2	0.51	102541244	129693	16.23	791	799	781	1020	550	785	790.65	2.33	0	-5282	805	795	778	768	751	800	773	605	235	500	500	1	1	121051466	955	3.93	0.63	12	0.11	201.00	1259.00	1120	20230601	-29.55	570	20221013	38.42	1120	-29.55	20230601	579	36.27	20230103	1120	-29.55	20230601	570	38.42	20221013	3.43	N	031820	500	605 억		2823572	N	N	10	N	00	N
153	20230804	090329	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	793	8	2	1.02	33673200	42430	5.31	791	799	791	1020	550	785	793.62	2.33	0	-5787	805	795	778	768	751	800	773	605	235	500	500	1	1	121051466	960	3.95	0.63	12	0.04	201.00	1259.00	1120	20230601	-29.20	570	20221013	39.12	1120	-29.20	20230601	579	36.96	20230103	1120	-29.20	20230601	570	39.12	20221013	3.43	N	031820	500	605 억		2823572	N	N	10	N	00	N
154	20230803	160330	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	785	-3	5	-0.38	617467017	797540	95.20	780	788	761	1024	552	788	774.21	2.31	0	29425	826	806	793	773	760	800	767	605	236	500	500	1	1	121051466	950	3.91	0.62	12	0.66	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.49	N	031820	500	605 억		2790746	N	N	10	N	00	N
155	20230803	150331	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	787	-1	5	-0.13	587269893	759034	90.61	780	788	761	1024	552	788	773.71	2.31	0	17897	826	806	793	773	760	800	767	605	236	500	500	1	1	121051466	953	3.92	0.63	12	0.63	201.00	1259.00	1120	20230601	-29.73	570	20221013	38.07	1120	-29.73	20230601	579	35.92	20230103	1120	-29.73	20230601	570	38.07	20221013	3.49	N	031820	500	605 억		2790746	N	N	15	N	00	N
156	20230803	140328	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	780	-8	5	-1.02	526878254	681782	81.39	780	787	761	1024	552	788	772.80	2.31	0	-15273	826	806	793	773	760	800	767	605	236	500	500	1	1	121051466	944	3.88	0.62	12	0.56	201.00	1259.00	1120	20230601	-30.36	570	20221013	36.84	1120	-30.36	20230601	579	34.72	20230103	1120	-30.36	20230601	570	36.84	20221013	3.49	N	031820	500	605 억		2790746	N	N	15	N	00	N
157	20230803	130332	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	778	-10	5	-1.27	505703451	654584	78.14	780	787	761	1024	552	788	772.56	2.31	0	-24609	826	806	793	773	760	800	767	605	236	500	500	1	1	121051466	942	3.87	0.62	12	0.54	201.00	1259.00	1120	20230601	-30.54	570	20221013	36.49	1120	-30.54	20230601	579	34.37	20230103	1120	-30.54	20230601	570	36.49	20221013	3.49	N	031820	500	605 억		2790746	N	N	15	N	00	N
158	20230803	120332	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	770	-18	5	-2.28	452131903	585499	69.89	780	787	761	1024	552	788	772.22	2.31	0	-59742	826	806	793	773	760	800	767	605	236	500	500	1	1	121051466	932	3.83	0.61	12	0.48	201.00	1259.00	1120	20230601	-31.25	570	20221013	35.09	1120	-31.25	20230601	579	32.99	20230103	1120	-31.25	20230601	570	35.09	20221013	3.49	N	031820	500	605 억		2790746	N	N	15	N	00	N
159	20230803	110328	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	764	-24	5	-3.05	336935402	435027	51.93	780	787	761	1024	552	788	774.52	2.31	0	-85700	826	806	793	773	760	800	767	605	236	500	500	1	1	121051466	925	3.80	0.61	12	0.36	201.00	1259.00	1120	20230601	-31.79	570	20221013	34.04	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	570	34.04	20221013	3.49	N	031820	500	605 억		2790746	N	N	15	N	00	N
160	20230803	100328	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	778	-10	5	-1.27	221399793	285174	34.04	780	787	761	1024	552	788	776.37	2.31	0	-31194	826	806	793	773	760	800	767	605	236	500	500	1	1	121051466	942	3.87	0.62	12	0.24	201.00	1259.00	1120	20230601	-30.54	570	20221013	36.49	1120	-30.54	20230601	579	34.37	20230103	1120	-30.54	20230601	570	36.49	20221013	3.49	N	031820	500	605 억		2790746	N	N	15	N	00	N
161	20230803	090328	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	787	-1	5	-0.13	31296741	40106	4.79	780	787	780	1024	552	788	780.35	2.31	0	-1896	826	806	793	773	760	800	767	605	236	500	500	1	1	121051466	953	3.92	0.63	12	0.03	201.00	1259.00	1120	20230601	-29.73	570	20221013	38.07	1120	-29.73	20230601	579	35.92	20230103	1120	-29.73	20230601	570	38.07	20221013	3.49	N	031820	500	605 억		2790746	N	N	15	N	00	N
162	20230802	160329	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	788	-20	5	-2.48	662648546	834393	98.34	808	813	780	1050	566	808	794.13	2.39	0	-106193	823	815	800	792	777	819	796	605	242	500	510	1	1	121051466	954	3.92	0.63	12	0.69	201.00	1259.00	1120	20230601	-29.64	570	20221013	38.25	1120	-29.64	20230601	579	36.10	20230103	1120	-29.64	20230601	570	38.25	20221013	3.58	N	031820	500	605 억		2895350	N	N	15	N	00	N
163	20230802	150332	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	791	-17	5	-2.10	643901960	810611	95.53	808	813	780	1050	566	808	794.30	2.39	0	-97763	823	815	800	792	777	819	796	605	242	500	510	1	1	121051466	958	3.94	0.63	12	0.67	201.00	1259.00	1120	20230601	-29.37	570	20221013	38.77	1120	-29.37	20230601	579	36.61	20230103	1120	-29.37	20230601	570	38.77	20221013	3.58	N	031820	500	605 억		2895350	N	N	6	N	00	N
164	20230802	140330	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	788	-20	5	-2.48	543330002	682242	80.40	808	813	783	1050	566	808	796.35	2.39	0	-99662	823	815	800	792	777	819	796	605	242	500	510	1	1	121051466	954	3.92	0.63	12	0.56	201.00	1259.00	1120	20230601	-29.64	570	20221013	38.25	1120	-29.64	20230601	579	36.10	20230103	1120	-29.64	20230601	570	38.25	20221013	3.58	N	031820	500	605 억		2895350	N	N	6	N	00	N
165	20230802	130329	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	792	-16	5	-1.98	397856726	497566	58.64	808	813	792	1050	566	808	799.57	2.39	0	-50956	823	815	800	792	777	819	796	605	242	500	510	1	1	121051466	959	3.94	0.63	12	0.41	201.00	1259.00	1120	20230601	-29.29	570	20221013	38.95	1120	-29.29	20230601	579	36.79	20230103	1120	-29.29	20230601	570	38.95	20221013	3.58	N	031820	500	605 억		2895350	N	N	6	N	00	N
166	20230802	120326	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	801	-7	5	-0.87	355973938	444808	52.42	808	813	793	1050	566	808	800.25	2.39	0	-50762	823	815	800	792	777	819	796	605	242	500	510	1	1	121051466	970	3.99	0.64	12	0.37	201.00	1259.00	1120	20230601	-28.48	570	20221013	40.53	1120	-28.48	20230601	579	38.34	20230103	1120	-28.48	20230601	570	40.53	20221013	3.58	N	031820	500	605 억		2895350	N	N	6	N	00	N
167	20230802	110325	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	801	-7	5	-0.87	207938784	258852	30.51	808	813	797	1050	566	808	803.27	2.39	0	-8489	823	815	800	792	777	819	796	605	242	500	510	1	1	121051466	970	3.99	0.64	12	0.21	201.00	1259.00	1120	20230601	-28.48	570	20221013	40.53	1120	-28.48	20230601	579	38.34	20230103	1120	-28.48	20230601	570	40.53	20221013	3.58	N	031820	500	605 억		2895350	N	N	6	N	00	N
168	20230802	100327	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	804	-4	5	-0.50	141078288	175557	20.69	808	813	797	1050	566	808	803.55	2.39	0	-4806	823	815	800	792	777	819	796	605	242	500	510	1	1	121051466	973	4.00	0.64	12	0.15	201.00	1259.00	1120	20230601	-28.21	570	20221013	41.05	1120	-28.21	20230601	579	38.86	20230103	1120	-28.21	20230601	570	41.05	20221013	3.58	N	031820	500	605 억		2895350	N	N	6	N	00	N
169	20230802	090326	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	803	-5	5	-0.62	12540785	15576	1.84	808	808	797	1050	566	808	804.66	2.39	0	-7189	823	815	800	792	777	819	796	605	242	500	510	1	1	121051466	972	4.00	0.64	12	0.01	201.00	1259.00	1120	20230601	-28.30	570	20221013	40.88	1120	-28.30	20230601	579	38.69	20230103	1120	-28.30	20230601	570	40.88	20221013	3.58	N	031820	500	605 억		2895350	N	N	6	N	00	N
170	20230801	160328	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	808	14	2	1.76	640617800	802622	127.64	794	808	785	1032	556	794	798.09	2.40	0	-16613	811	802	786	777	761	807	782	605	238	500	500	1	1	121051466	978	4.02	0.64	12	0.66	201.00	1259.00	1120	20230601	-27.86	570	20221013	41.75	1120	-27.86	20230601	579	39.55	20230103	1120	-27.86	20230601	570	41.75	20221013	3.56	N	031820	500	605 억		2911253	N	N	6	N	00	N
171	20230801	150324	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	794	0	3	0.00	490959943	616665	98.07	794	805	785	1032	556	794	796.15	2.40	0	15314	811	802	786	777	761	807	782	605	238	500	500	1	1	121051466	961	3.95	0.63	12	0.51	201.00	1259.00	1120	20230601	-29.11	570	20221013	39.30	1120	-29.11	20230601	579	37.13	20230103	1120	-29.11	20230601	570	39.30	20221013	3.56	N	031820	500	605 억		2911253	N	N	0	N	00	N
172	20230801	140331	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	788	-6	5	-0.76	444700004	558106	88.75	794	805	785	1032	556	794	796.80	2.40	0	14860	811	802	786	777	761	807	782	605	238	500	500	1	1	121051466	954	3.92	0.63	12	0.46	201.00	1259.00	1120	20230601	-29.64	570	20221013	38.25	1120	-29.64	20230601	579	36.10	20230103	1120	-29.64	20230601	570	38.25	20221013	3.56	N	031820	500	605 억		2911253	N	N	0	N	00	N
173	20230801	130325	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	797	3	2	0.38	314105114	392759	62.46	794	805	790	1032	556	794	799.74	2.40	0	19920	811	802	786	777	761	807	782	605	238	500	500	1	1	121051466	965	3.97	0.63	12	0.32	201.00	1259.00	1120	20230601	-28.84	570	20221013	39.82	1120	-28.84	20230601	579	37.65	20230103	1120	-28.84	20230601	570	39.82	20221013	3.56	N	031820	500	605 억		2911253	N	N	0	N	00	N
174	20230801	120326	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	800	6	2	0.76	276506222	345649	54.97	794	805	790	1032	556	794	799.96	2.40	0	33207	811	802	786	777	761	807	782	605	238	500	500	1	1	121051466	968	3.98	0.64	12	0.29	201.00	1259.00	1120	20230601	-28.57	570	20221013	40.35	1120	-28.57	20230601	579	38.17	20230103	1120	-28.57	20230601	570	40.35	20221013	3.56	N	031820	500	605 억		2911253	N	N	0	N	00	N
175	20230801	110324	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	802	8	2	1.01	211324964	264284	42.03	794	805	790	1032	556	794	799.61	2.40	0	29712	811	802	786	777	761	807	782	605	238	500	500	1	1	121051466	971	3.99	0.64	12	0.22	201.00	1259.00	1120	20230601	-28.39	570	20221013	40.70	1120	-28.39	20230601	579	38.51	20230103	1120	-28.39	20230601	570	40.70	20221013	3.56	N	031820	500	605 억		2911253	N	N	0	N	00	N
176	20230801	100326	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	801	7	2	0.88	139662600	174830	27.80	794	803	790	1032	556	794	798.85	2.40	0	19552	811	802	786	777	761	807	782	605	238	500	500	1	1	121051466	970	3.99	0.64	12	0.14	201.00	1259.00	1120	20230601	-28.48	570	20221013	40.53	1120	-28.48	20230601	579	38.34	20230103	1120	-28.48	20230601	570	40.53	20221013	3.56	N	031820	500	605 억		2911253	N	N	0	N	00	N
177	20230801	090323	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	795	1	2	0.13	5594837	7065	1.12	794	795	790	1032	556	794	791.91	2.40	0	-3896	811	802	786	777	761	807	782	605	238	500	500	1	1	121051466	962	3.96	0.63	12	0.01	201.00	1259.00	1120	20230601	-29.02	570	20221013	39.47	1120	-29.02	20230601	579	37.31	20230103	1120	-29.02	20230601	570	39.47	20221013	3.56	N	031820	500	605 억		2911253	N	N	0	N	00	N