KissMeData/068290/price/prices-20240801.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	20240830	160618	57	100.00	KOSPI		서비스업	N	N	N	N		N	15440	60	2	0.39	154020620	10015	36.68	15480	15480	15310	19990	10770	15380	15378.99	1.00	0	129	16220	15800	15580	15160	14940	15690	15050	50	4610	500	9530	10	1	10000000	1544	17.65	0.93	12	0.10	875.00	16613.00	29950	20240206	-48.45	12310	20231023	25.43	29950	-48.45	20240206	13300	16.09	20240806	29950	-48.45	20240206	12310	25.43	20231023	2.91	N	068290	500	50 억		99718	N	N	1	N	00	N
3	20240830	150623	57	100.00	KOSPI		서비스업	N	N	N	N		N	15400	20	2	0.13	111759470	7276	26.65	15480	15480	15310	19990	10770	15380	15360.02	1.00	0	-878	16220	15800	15580	15160	14940	15690	15050	50	4610	500	9530	10	1	10000000	1540	17.60	0.93	12	0.07	875.00	16613.00	29950	20240206	-48.58	12310	20231023	25.10	29950	-48.58	20240206	13300	15.79	20240806	29950	-48.58	20240206	12310	25.10	20231023	2.91	N	068290	500	50 억		99718	N	N	0	N	00	N
4	20240830	140624	57	100.00	KOSPI		서비스업	N	N	N	N		N	15320	-60	5	-0.39	102944690	6702	24.54	15480	15480	15310	19990	10770	15380	15360.29	1.00	0	-947	16220	15800	15580	15160	14940	15690	15050	50	4610	500	9530	10	1	10000000	1532	17.51	0.92	12	0.07	875.00	16613.00	29950	20240206	-48.85	12310	20231023	24.45	29950	-48.85	20240206	13300	15.19	20240806	29950	-48.85	20240206	12310	24.45	20231023	2.91	N	068290	500	50 억		99718	N	N	0	N	00	N
5	20240830	130618	57	100.00	KOSPI		서비스업	N	N	N	N		N	15320	-60	5	-0.39	85835420	5587	20.46	15480	15480	15320	19990	10770	15380	15363.42	1.00	0	-895	16220	15800	15580	15160	14940	15690	15050	50	4610	500	9530	10	1	10000000	1532	17.51	0.92	12	0.06	875.00	16613.00	29950	20240206	-48.85	12310	20231023	24.45	29950	-48.85	20240206	13300	15.19	20240806	29950	-48.85	20240206	12310	24.45	20231023	2.91	N	068290	500	50 억		99718	N	N	0	N	00	N
6	20240830	120623	57	100.00	KOSPI		서비스업	N	N	N	N		N	15350	-30	5	-0.20	54980620	3577	13.10	15480	15480	15350	19990	10770	15380	15370.60	1.00	0	-690	16220	15800	15580	15160	14940	15690	15050	50	4610	500	9530	10	1	10000000	1535	17.54	0.92	12	0.04	875.00	16613.00	29950	20240206	-48.75	12310	20231023	24.70	29950	-48.75	20240206	13300	15.41	20240806	29950	-48.75	20240206	12310	24.70	20231023	2.91	N	068290	500	50 억		99718	N	N	0	N	00	N
7	20240830	110629	57	100.00	KOSPI		서비스업	N	N	N	N		N	15360	-20	5	-0.13	33496470	2178	7.98	15480	15480	15350	19990	10770	15380	15379.46	1.00	0	47	16220	15800	15580	15160	14940	15690	15050	50	4610	500	9530	10	1	10000000	1536	17.55	0.92	12	0.02	875.00	16613.00	29950	20240206	-48.71	12310	20231023	24.78	29950	-48.71	20240206	13300	15.49	20240806	29950	-48.71	20240206	12310	24.78	20231023	2.91	N	068290	500	50 억		99718	N	N	0	N	00	N
8	20240830	100626	57	100.00	KOSPI		서비스업	N	N	N	N		N	15370	-10	5	-0.07	19074590	1239	4.54	15480	15480	15350	19990	10770	15380	15395.15	1.00	0	103	16220	15800	15580	15160	14940	15690	15050	50	4610	500	9530	10	1	10000000	1537	17.57	0.93	12	0.01	875.00	16613.00	29950	20240206	-48.68	12310	20231023	24.86	29950	-48.68	20240206	13300	15.56	20240806	29950	-48.68	20240206	12310	24.86	20231023	2.91	N	068290	500	50 억		99718	N	N	0	N	00	N
9	20240830	090625	57	100.00	KOSPI		서비스업	N	N	N	N		N	15450	70	2	0.46	2108610	137	0.50	15480	15480	15350	19990	10770	15380	15391.31	1.00	0	-4	16220	15800	15580	15160	14940	15690	15050	50	4610	500	9530	10	1	10000000	1545	17.66	0.93	12	0.00	875.00	16613.00	29950	20240206	-48.41	12310	20231023	25.51	29950	-48.41	20240206	13300	16.17	20240806	29950	-48.41	20240206	12310	25.51	20231023	2.91	N	068290	500	50 억		99718	N	N	0	N	00	N
10	20240829	160625	57	100.00	KOSPI		서비스업	N	N	N	N		N	15380	-730	5	-4.53	422058750	27042	53.55	15920	16000	15360	20900	11280	16110	15607.53	1.12	0	-10384	17043	16576	16013	15546	14983	16295	15265	50	4790	500	9980	10	1	10000000	1538	17.58	0.93	12	0.27	875.00	16613.00	29950	20240206	-48.65	12310	20231023	24.94	29950	-48.65	20240206	13300	15.64	20240806	29950	-48.65	20240206	12310	24.94	20231023	2.91	N	068290	500	50 억		112314	N	N	10	N	00	N
11	20240829	150632	57	100.00	KOSPI		서비스업	N	N	N	N		N	15410	-700	5	-4.35	379985480	24307	48.13	15920	16000	15400	20900	11280	16110	15632.76	1.12	0	-9515	17043	16576	16013	15546	14983	16295	15265	50	4790	500	9980	10	1	10000000	1541	17.61	0.93	12	0.24	875.00	16613.00	29950	20240206	-48.55	12310	20231023	25.18	29950	-48.55	20240206	13300	15.86	20240806	29950	-48.55	20240206	12310	25.18	20231023	2.91	N	068290	500	50 억		112314	N	N	10	N	00	N
12	20240829	140633	57	100.00	KOSPI		서비스업	N	N	N	N		N	15510	-600	5	-3.72	288257590	18376	36.39	15920	16000	15500	20900	11280	16110	15686.63	1.12	0	-7096	17043	16576	16013	15546	14983	16295	15265	50	4790	500	9980	10	1	10000000	1551	17.73	0.93	12	0.18	875.00	16613.00	29950	20240206	-48.21	12310	20231023	26.00	29950	-48.21	20240206	13300	16.62	20240806	29950	-48.21	20240206	12310	26.00	20231023	2.91	N	068290	500	50 억		112314	N	N	10	N	00	N
13	20240829	130635	57	100.00	KOSPI		서비스업	N	N	N	N		N	15540	-570	5	-3.54	267818540	17058	33.78	15920	16000	15500	20900	11280	16110	15700.47	1.12	0	-6983	17043	16576	16013	15546	14983	16295	15265	50	4790	500	9980	10	1	10000000	1554	17.76	0.94	12	0.17	875.00	16613.00	29950	20240206	-48.11	12310	20231023	26.24	29950	-48.11	20240206	13300	16.84	20240806	29950	-48.11	20240206	12310	26.24	20231023	2.91	N	068290	500	50 억		112314	N	N	10	N	00	N
14	20240829	120631	57	100.00	KOSPI		서비스업	N	N	N	N		N	15590	-520	5	-3.23	192447680	12209	24.18	15920	16000	15570	20900	11280	16110	15762.77	1.12	0	-4722	17043	16576	16013	15546	14983	16295	15265	50	4790	500	9980	10	1	10000000	1559	17.82	0.94	12	0.12	875.00	16613.00	29950	20240206	-47.95	12310	20231023	26.65	29950	-47.95	20240206	13300	17.22	20240806	29950	-47.95	20240206	12310	26.65	20231023	2.91	N	068290	500	50 억		112314	N	N	10	N	00	N
15	20240829	110634	57	100.00	KOSPI		서비스업	N	N	N	N		N	15630	-480	5	-2.98	158426760	10028	19.86	15920	16000	15590	20900	11280	16110	15798.44	1.12	0	-3767	17043	16576	16013	15546	14983	16295	15265	50	4790	500	9980	10	1	10000000	1563	17.86	0.94	12	0.10	875.00	16613.00	29950	20240206	-47.81	12310	20231023	26.97	29950	-47.81	20240206	13300	17.52	20240806	29950	-47.81	20240206	12310	26.97	20231023	2.91	N	068290	500	50 억		112314	N	N	10	N	00	N
16	20240829	100629	57	100.00	KOSPI		서비스업	N	N	N	N		N	15900	-210	5	-1.30	102888240	6488	12.85	15920	16000	15730	20900	11280	16110	15858.24	1.12	0	-1849	17043	16576	16013	15546	14983	16295	15265	50	4790	500	9980	10	1	10000000	1590	18.17	0.96	12	0.06	875.00	16613.00	29950	20240206	-46.91	12310	20231023	29.16	29950	-46.91	20240206	13300	19.55	20240806	29950	-46.91	20240206	12310	29.16	20231023	2.91	N	068290	500	50 억		112314	N	N	10	N	00	N
17	20240829	090632	57	100.00	KOSPI		서비스업	N	N	N	N		N	15880	-230	5	-1.43	12229540	768	1.52	15920	16000	15880	20900	11280	16110	15923.88	1.12	0	-97	17043	16576	16013	15546	14983	16295	15265	50	4790	500	9980	10	1	10000000	1588	18.15	0.96	12	0.01	875.00	16613.00	29950	20240206	-46.98	12310	20231023	29.00	29950	-46.98	20240206	13300	19.40	20240806	29950	-46.98	20240206	12310	29.00	20231023	2.91	N	068290	500	50 억		112314	N	N	10	N	00	N
18	20240828	160612	57	100.00	KOSPI		서비스업	N	N	N	N		N	16110	70	2	0.44	772542000	48412	182.26	16210	16480	15450	20850	11230	16040	15957.28	1.31	0	-16589	16573	16306	15833	15566	15093	16440	15700	50	4810	500	9940	10	1	10000000	1611	18.41	0.97	12	0.48	875.00	16613.00	29950	20240206	-46.21	12310	20231023	30.87	29950	-46.21	20240206	13300	21.13	20240806	29950	-46.21	20240206	12310	30.87	20231023	2.90	N	068290	500	50 억		130853	N	N	10	N	00	N
19	20240828	150616	57	100.00	KOSPI		서비스업	N	N	N	N		N	16070	30	2	0.19	723119880	45334	170.67	16210	16480	15450	20850	11230	16040	15950.94	1.31	0	-15893	16573	16306	15833	15566	15093	16440	15700	50	4810	500	9940	10	1	10000000	1607	18.37	0.97	12	0.45	875.00	16613.00	29950	20240206	-46.34	12310	20231023	30.54	29950	-46.34	20240206	13300	20.83	20240806	29950	-46.34	20240206	12310	30.54	20231023	2.90	N	068290	500	50 억		130853	N	N	5	N	00	N
20	20240828	140618	57	100.00	KOSPI		서비스업	N	N	N	N		N	15720	-320	5	-2.00	468254330	29445	110.85	16210	16480	15450	20850	11230	16040	15902.68	1.31	0	-9555	16573	16306	15833	15566	15093	16440	15700	50	4810	500	9940	10	1	10000000	1572	17.97	0.95	12	0.29	875.00	16613.00	29950	20240206	-47.51	12310	20231023	27.70	29950	-47.51	20240206	13300	18.20	20240806	29950	-47.51	20240206	12310	27.70	20231023	2.90	N	068290	500	50 억		130853	N	N	5	N	00	N
21	20240828	130616	57	100.00	KOSPI		서비스업	N	N	N	N		N	15620	-420	5	-2.62	418567450	26276	98.92	16210	16480	15450	20850	11230	16040	15929.65	1.31	0	-8763	16573	16306	15833	15566	15093	16440	15700	50	4810	500	9940	10	1	10000000	1562	17.85	0.94	12	0.26	875.00	16613.00	29950	20240206	-47.85	12310	20231023	26.89	29950	-47.85	20240206	13300	17.44	20240806	29950	-47.85	20240206	12310	26.89	20231023	2.90	N	068290	500	50 억		130853	N	N	5	N	00	N
22	20240828	120614	57	100.00	KOSPI		서비스업	N	N	N	N		N	15700	-340	5	-2.12	364370410	22808	85.87	16210	16480	15450	20850	11230	16040	15975.55	1.31	0	-7642	16573	16306	15833	15566	15093	16440	15700	50	4810	500	9940	10	1	10000000	1570	17.94	0.95	12	0.23	875.00	16613.00	29950	20240206	-47.58	12310	20231023	27.54	29950	-47.58	20240206	13300	18.05	20240806	29950	-47.58	20240206	12310	27.54	20231023	2.90	N	068290	500	50 억		130853	N	N	5	N	00	N
23	20240828	110614	57	100.00	KOSPI		서비스업	N	N	N	N		N	15690	-350	5	-2.18	338301010	21146	79.61	16210	16480	15450	20850	11230	16040	15998.35	1.31	0	-6872	16573	16306	15833	15566	15093	16440	15700	50	4810	500	9940	10	1	10000000	1569	17.93	0.94	12	0.21	875.00	16613.00	29950	20240206	-47.61	12310	20231023	27.46	29950	-47.61	20240206	13300	17.97	20240806	29950	-47.61	20240206	12310	27.46	20231023	2.90	N	068290	500	50 억		130853	N	N	5	N	00	N
24	20240828	100638	57	100.00	KOSPI		서비스업	N	N	N	N		N	15900	-140	5	-0.87	292423030	18238	68.66	16210	16480	15450	20850	11230	16040	16033.72	1.31	0	-5308	16573	16306	15833	15566	15093	16440	15700	50	4810	500	9940	10	1	10000000	1590	18.17	0.96	12	0.18	875.00	16613.00	29950	20240206	-46.91	12310	20231023	29.16	29950	-46.91	20240206	13300	19.55	20240806	29950	-46.91	20240206	12310	29.16	20231023	2.90	N	068290	500	50 억		130853	N	N	5	N	00	N
25	20240828	090624	57	100.00	KOSPI		서비스업	N	N	N	N		N	16210	170	2	1.06	96011010	5887	22.16	16210	16480	16120	20850	11230	16040	16308.99	1.31	0	-3766	16573	16306	15833	15566	15093	16440	15700	50	4810	500	9940	10	1	10000000	1621	18.53	0.98	12	0.06	875.00	16613.00	29950	20240206	-45.88	12310	20231023	31.68	29950	-45.88	20240206	13300	21.88	20240806	29950	-45.88	20240206	12310	31.68	20231023	2.90	N	068290	500	50 억		130853	N	N	5	N	00	N
26	20240827	160613	57	100.00	KOSPI		서비스업	N	N	N	N		N	16040	520	2	3.35	418011330	26342	84.69	15440	16100	15360	20150	10870	15520	15868.54	1.24	0	4858	16386	15952	15666	15232	14946	16170	15450	50	4630	500	9620	10	1	10000000	1604	18.33	0.97	12	0.26	875.00	16613.00	29950	20240206	-46.44	12310	20231023	30.30	29950	-46.44	20240206	13300	20.60	20240806	29950	-46.44	20240206	12310	30.30	20231023	2.91	N	068290	500	50 억		124196	N	N	5	N	00	N
27	20240827	150614	57	100.00	KOSPI		서비스업	N	N	N	N		N	16040	520	2	3.35	391635250	24693	79.39	15440	16100	15360	20150	10870	15520	15860.19	1.24	0	4498	16386	15952	15666	15232	14946	16170	15450	50	4630	500	9620	10	1	10000000	1604	18.33	0.97	12	0.25	875.00	16613.00	29950	20240206	-46.44	12310	20231023	30.30	29950	-46.44	20240206	13300	20.60	20240806	29950	-46.44	20240206	12310	30.30	20231023	2.91	N	068290	500	50 억		124196	N	N	0	N	00	N
28	20240827	140616	57	100.00	KOSPI		서비스업	N	N	N	N		N	16090	570	2	3.67	335919230	21215	68.21	15440	16090	15360	20150	10870	15520	15834.06	1.24	0	4078	16386	15952	15666	15232	14946	16170	15450	50	4630	500	9620	10	1	10000000	1609	18.39	0.97	12	0.21	875.00	16613.00	29950	20240206	-46.28	12310	20231023	30.71	29950	-46.28	20240206	13300	20.98	20240806	29950	-46.28	20240206	12310	30.71	20231023	2.91	N	068290	500	50 억		124196	N	N	0	N	00	N
29	20240827	130620	57	100.00	KOSPI		서비스업	N	N	N	N		N	15950	430	2	2.77	266793240	16902	54.34	15440	16070	15360	20150	10870	15520	15784.73	1.24	0	2979	16386	15952	15666	15232	14946	16170	15450	50	4630	500	9620	10	1	10000000	1595	18.23	0.96	12	0.17	875.00	16613.00	29950	20240206	-46.74	12310	20231023	29.57	29950	-46.74	20240206	13300	19.92	20240806	29950	-46.74	20240206	12310	29.57	20231023	2.91	N	068290	500	50 억		124196	N	N	0	N	00	N
30	20240827	120621	57	100.00	KOSPI		서비스업	N	N	N	N		N	15860	340	2	2.19	160252360	10223	32.87	15440	15950	15360	20150	10870	15520	15675.68	1.24	0	240	16386	15952	15666	15232	14946	16170	15450	50	4630	500	9620	10	1	10000000	1586	18.13	0.95	12	0.10	875.00	16613.00	29950	20240206	-47.05	12310	20231023	28.84	29950	-47.05	20240206	13300	19.25	20240806	29950	-47.05	20240206	12310	28.84	20231023	2.91	N	068290	500	50 억		124196	N	N	0	N	00	N
31	20240827	110617	57	100.00	KOSPI		서비스업	N	N	N	N		N	15790	270	2	1.74	145399790	9284	29.85	15440	15950	15360	20150	10870	15520	15661.35	1.24	0	-106	16386	15952	15666	15232	14946	16170	15450	50	4630	500	9620	10	1	10000000	1579	18.05	0.95	12	0.09	875.00	16613.00	29950	20240206	-47.28	12310	20231023	28.27	29950	-47.28	20240206	13300	18.72	20240806	29950	-47.28	20240206	12310	28.27	20231023	2.91	N	068290	500	50 억		124196	N	N	0	N	00	N
32	20240827	100615	57	100.00	KOSPI		서비스업	N	N	N	N		N	15680	160	2	1.03	73794780	4758	15.30	15440	15900	15360	20150	10870	15520	15509.62	1.24	0	-1067	16386	15952	15666	15232	14946	16170	15450	50	4630	500	9620	10	1	10000000	1568	17.92	0.94	12	0.05	875.00	16613.00	29950	20240206	-47.65	12310	20231023	27.38	29950	-47.65	20240206	13300	17.89	20240806	29950	-47.65	20240206	12310	27.38	20231023	2.91	N	068290	500	50 억		124196	N	N	0	N	00	N
33	20240827	090614	57	100.00	KOSPI		서비스업	N	N	N	N		N	15570	50	2	0.32	5885150	381	1.22	15440	15640	15440	20150	10870	15520	15446.39	1.24	0	23	16386	15952	15666	15232	14946	16170	15450	50	4630	500	9620	10	1	10000000	1557	17.79	0.94	12	0.00	875.00	16613.00	29950	20240206	-48.01	12310	20231023	26.48	29950	-48.01	20240206	13300	17.07	20240806	29950	-48.01	20240206	12310	26.48	20231023	2.91	N	068290	500	50 억		124196	N	N	0	N	00	N
34	20240826	160607	57	100.00	KOSPI		서비스업	N	N	N	N		N	15520	150	2	0.98	488686760	31069	334.65	15380	16100	15380	19980	10760	15370	15729.09	1.24	0	-954	15630	15500	15410	15280	15190	15455	15235	50	4610	500	9520	10	1	10000000	1552	17.74	0.93	12	0.31	875.00	16613.00	29950	20240206	-48.18	12310	20231023	26.08	29950	-48.18	20240206	13300	16.69	20240806	29950	-48.18	20240206	12310	26.08	20231023	2.90	N	068290	500	50 억		124364	N	N	0	N	00	N
35	20240826	150612	57	100.00	KOSPI		서비스업	N	N	N	N		N	15640	270	2	1.76	477845710	30371	327.13	15380	16100	15380	19980	10760	15370	15733.62	1.24	0	-805	15630	15500	15410	15280	15190	15455	15235	50	4610	500	9520	10	1	10000000	1564	17.87	0.94	12	0.30	875.00	16613.00	29950	20240206	-47.78	12310	20231023	27.05	29950	-47.78	20240206	13300	17.59	20240806	29950	-47.78	20240206	12310	27.05	20231023	2.90	N	068290	500	50 억		124364	N	N	0	N	00	N
36	20240826	140614	57	100.00	KOSPI		서비스업	N	N	N	N		N	15640	270	2	1.76	466908880	29669	319.57	15380	16100	15380	19980	10760	15370	15737.26	1.24	0	-760	15630	15500	15410	15280	15190	15455	15235	50	4610	500	9520	10	1	10000000	1564	17.87	0.94	12	0.30	875.00	16613.00	29950	20240206	-47.78	12310	20231023	27.05	29950	-47.78	20240206	13300	17.59	20240806	29950	-47.78	20240206	12310	27.05	20231023	2.90	N	068290	500	50 억		124364	N	N	0	N	00	N
37	20240826	130617	57	100.00	KOSPI		서비스업	N	N	N	N		N	15610	240	2	1.56	443753520	28186	303.60	15380	16100	15380	19980	10760	15370	15743.76	1.24	0	-793	15630	15500	15410	15280	15190	15455	15235	50	4610	500	9520	10	1	10000000	1561	17.84	0.94	12	0.28	875.00	16613.00	29950	20240206	-47.88	12310	20231023	26.81	29950	-47.88	20240206	13300	17.37	20240806	29950	-47.88	20240206	12310	26.81	20231023	2.90	N	068290	500	50 억		124364	N	N	0	N	00	N
38	20240826	120612	57	100.00	KOSPI		서비스업	N	N	N	N		N	15610	240	2	1.56	374259250	23766	255.99	15380	16100	15380	19980	10760	15370	15747.68	1.24	0	-2120	15630	15500	15410	15280	15190	15455	15235	50	4610	500	9520	10	1	10000000	1561	17.84	0.94	12	0.24	875.00	16613.00	29950	20240206	-47.88	12310	20231023	26.81	29950	-47.88	20240206	13300	17.37	20240806	29950	-47.88	20240206	12310	26.81	20231023	2.90	N	068290	500	50 억		124364	N	N	0	N	00	N
39	20240826	110611	57	100.00	KOSPI		서비스업	N	N	N	N		N	15730	360	2	2.34	329964120	20938	225.53	15380	16100	15380	19980	10760	15370	15759.10	1.24	0	-86	15630	15500	15410	15280	15190	15455	15235	50	4610	500	9520	10	1	10000000	1573	17.98	0.95	12	0.21	875.00	16613.00	29950	20240206	-47.48	12310	20231023	27.78	29950	-47.48	20240206	13300	18.27	20240806	29950	-47.48	20240206	12310	27.78	20231023	2.90	N	068290	500	50 억		124364	N	N	0	N	00	N
40	20240826	100614	57	100.00	KOSPI		서비스업	N	N	N	N		N	15900	530	2	3.45	252864030	16053	172.91	15380	16100	15380	19980	10760	15370	15751.82	1.24	0	1305	15630	15500	15410	15280	15190	15455	15235	50	4610	500	9520	10	1	10000000	1590	18.17	0.96	12	0.16	875.00	16613.00	29950	20240206	-46.91	12310	20231023	29.16	29950	-46.91	20240206	13300	19.55	20240806	29950	-46.91	20240206	12310	29.16	20231023	2.90	N	068290	500	50 억		124364	N	N	0	N	00	N
41	20240826	090613	57	100.00	KOSPI		서비스업	N	N	N	N		N	15650	280	2	1.82	17856650	1152	12.41	15380	15850	15380	19980	10760	15370	15500.56	1.24	0	554	15630	15500	15410	15280	15190	15455	15235	50	4610	500	9520	10	1	10000000	1565	17.89	0.94	12	0.01	875.00	16613.00	29950	20240206	-47.75	12310	20231023	27.13	29950	-47.75	20240206	13300	17.67	20240806	29950	-47.75	20240206	12310	27.13	20231023	2.90	N	068290	500	50 억		124364	N	N	0	N	00	N
42	20240823	160609	57	100.00	KOSPI		서비스업	N	N	N	N		N	15370	-170	5	-1.09	142217660	9235	97.03	15410	15540	15320	20200	10880	15540	15399.86	1.24	0	191	16100	15820	15560	15280	15020	15690	15150	50	4660	500	9630	10	1	10000000	1537	17.57	0.93	12	0.09	875.00	16613.00	29950	20240206	-48.68	12310	20231023	24.86	29950	-48.68	20240206	13300	15.56	20240806	29950	-48.68	20240206	12310	24.86	20231023	2.89	N	068290	500	50 억		123691	N	N	0	N	00	N
43	20240823	150614	57	100.00	KOSPI		서비스업	N	N	N	N		N	15500	-40	5	-0.26	125243910	8132	85.44	15410	15540	15320	20200	10880	15540	15401.37	1.24	0	-66	16100	15820	15560	15280	15020	15690	15150	50	4660	500	9630	10	1	10000000	1550	17.71	0.93	12	0.08	875.00	16613.00	29950	20240206	-48.25	12310	20231023	25.91	29950	-48.25	20240206	13300	16.54	20240806	29950	-48.25	20240206	12310	25.91	20231023	2.89	N	068290	500	50 억		123691	N	N	0	N	00	N
44	20240823	140612	57	100.00	KOSPI		서비스업	N	N	N	N		N	15410	-130	5	-0.84	99129750	6437	67.63	15410	15540	15320	20200	10880	15540	15399.99	1.24	0	-1322	16100	15820	15560	15280	15020	15690	15150	50	4660	500	9630	10	1	10000000	1541	17.61	0.93	12	0.06	875.00	16613.00	29950	20240206	-48.55	12310	20231023	25.18	29950	-48.55	20240206	13300	15.86	20240806	29950	-48.55	20240206	12310	25.18	20231023	2.89	N	068290	500	50 억		123691	N	N	0	N	00	N
45	20240823	130612	57	100.00	KOSPI		서비스업	N	N	N	N		N	15450	-90	5	-0.58	92971660	6038	63.44	15410	15540	15320	20200	10880	15540	15397.76	1.24	0	-1267	16100	15820	15560	15280	15020	15690	15150	50	4660	500	9630	10	1	10000000	1545	17.66	0.93	12	0.06	875.00	16613.00	29950	20240206	-48.41	12310	20231023	25.51	29950	-48.41	20240206	13300	16.17	20240806	29950	-48.41	20240206	12310	25.51	20231023	2.89	N	068290	500	50 억		123691	N	N	0	N	00	N
46	20240823	120610	57	100.00	KOSPI		서비스업	N	N	N	N		N	15410	-130	5	-0.84	68103030	4422	46.46	15410	15540	15320	20200	10880	15540	15400.96	1.24	0	-1796	16100	15820	15560	15280	15020	15690	15150	50	4660	500	9630	10	1	10000000	1541	17.61	0.93	12	0.04	875.00	16613.00	29950	20240206	-48.55	12310	20231023	25.18	29950	-48.55	20240206	13300	15.86	20240806	29950	-48.55	20240206	12310	25.18	20231023	2.89	N	068290	500	50 억		123691	N	N	0	N	00	N
47	20240823	110611	57	100.00	KOSPI		서비스업	N	N	N	N		N	15330	-210	5	-1.35	57967770	3764	39.55	15410	15540	15320	20200	10880	15540	15400.58	1.24	0	-1652	16100	15820	15560	15280	15020	15690	15150	50	4660	500	9630	10	1	10000000	1533	17.52	0.92	12	0.04	875.00	16613.00	29950	20240206	-48.81	12310	20231023	24.53	29950	-48.81	20240206	13300	15.26	20240806	29950	-48.81	20240206	12310	24.53	20231023	2.89	N	068290	500	50 억		123691	N	N	0	N	00	N
48	20240823	100611	57	100.00	KOSPI		서비스업	N	N	N	N		N	15510	-30	5	-0.19	16464960	1065	11.19	15410	15540	15400	20200	10880	15540	15460.06	1.24	0	-18	16100	15820	15560	15280	15020	15690	15150	50	4660	500	9630	10	1	10000000	1551	17.73	0.93	12	0.01	875.00	16613.00	29950	20240206	-48.21	12310	20231023	26.00	29950	-48.21	20240206	13300	16.62	20240806	29950	-48.21	20240206	12310	26.00	20231023	2.89	N	068290	500	50 억		123691	N	N	0	N	00	N
49	20240823	090614	57	100.00	KOSPI		서비스업	N	N	N	N		N	15410	-130	5	-0.84	3744630	243	2.55	15410	15410	15410	20200	10880	15540	15410.00	1.24	0	106	16100	15820	15560	15280	15020	15690	15150	50	4660	500	9630	10	1	10000000	1541	17.61	0.93	12	0.00	875.00	16613.00	29950	20240206	-48.55	12310	20231023	25.18	29950	-48.55	20240206	13300	15.86	20240806	29950	-48.55	20240206	12310	25.18	20231023	2.89	N	068290	500	50 억		123691	N	N	0	N	00	N
50	20240822	160608	57	100.00	KOSPI		서비스업	N	N	N	N		N	15540	-130	5	-0.83	147169760	9504	69.10	15610	15840	15300	20350	10970	15670	15485.03	1.28	0	-3639	16136	15902	15656	15422	15176	16020	15540	50	4680	500	9710	10	1	10000000	1554	17.76	0.94	12	0.10	875.00	16613.00	29950	20240206	-48.11	12310	20231023	26.24	29950	-48.11	20240206	13300	16.84	20240806	29950	-48.11	20240206	12310	26.24	20231023	2.93	N	068290	500	50 억		127798	N	N	122	N	00	N
51	20240822	150613	57	100.00	KOSPI		서비스업	N	N	N	N		N	15420	-250	5	-1.60	139715690	9021	65.59	15610	15840	15300	20350	10970	15670	15487.83	1.28	0	-3368	16136	15902	15656	15422	15176	16020	15540	50	4680	500	9710	10	1	10000000	1542	17.62	0.93	12	0.09	875.00	16613.00	29950	20240206	-48.51	12310	20231023	25.26	29950	-48.51	20240206	13300	15.94	20240806	29950	-48.51	20240206	12310	25.26	20231023	2.93	N	068290	500	50 억		127798	N	N	122	N	00	N
52	20240822	140614	57	100.00	KOSPI		서비스업	N	N	N	N		N	15400	-270	5	-1.72	112618210	7260	52.78	15610	15840	15300	20350	10970	15670	15512.15	1.28	0	-2613	16136	15902	15656	15422	15176	16020	15540	50	4680	500	9710	10	1	10000000	1540	17.60	0.93	12	0.07	875.00	16613.00	29950	20240206	-48.58	12310	20231023	25.10	29950	-48.58	20240206	13300	15.79	20240806	29950	-48.58	20240206	12310	25.10	20231023	2.93	N	068290	500	50 억		127798	N	N	122	N	00	N
53	20240822	130614	57	100.00	KOSPI		서비스업	N	N	N	N		N	15430	-240	5	-1.53	105934900	6827	49.64	15610	15840	15300	20350	10970	15670	15517.05	1.28	0	-2743	16136	15902	15656	15422	15176	16020	15540	50	4680	500	9710	10	1	10000000	1543	17.63	0.93	12	0.07	875.00	16613.00	29950	20240206	-48.48	12310	20231023	25.35	29950	-48.48	20240206	13300	16.02	20240806	29950	-48.48	20240206	12310	25.35	20231023	2.93	N	068290	500	50 억		127798	N	N	122	N	00	N
54	20240822	120616	57	100.00	KOSPI		서비스업	N	N	N	N		N	15400	-270	5	-1.72	93439520	6014	43.73	15610	15840	15300	20350	10970	15670	15537.00	1.28	0	-2473	16136	15902	15656	15422	15176	16020	15540	50	4680	500	9710	10	1	10000000	1540	17.60	0.93	12	0.06	875.00	16613.00	29950	20240206	-48.58	12310	20231023	25.10	29950	-48.58	20240206	13300	15.79	20240806	29950	-48.58	20240206	12310	25.10	20231023	2.93	N	068290	500	50 억		127798	N	N	122	N	00	N
55	20240822	110610	57	100.00	KOSPI		서비스업	N	N	N	N		N	15520	-150	5	-0.96	52739250	3375	24.54	15610	15840	15510	20350	10970	15670	15626.44	1.28	0	-1971	16136	15902	15656	15422	15176	16020	15540	50	4680	500	9710	10	1	10000000	1552	17.74	0.93	12	0.03	875.00	16613.00	29950	20240206	-48.18	12310	20231023	26.08	29950	-48.18	20240206	13300	16.69	20240806	29950	-48.18	20240206	12310	26.08	20231023	2.93	N	068290	500	50 억		127798	N	N	122	N	00	N
56	20240822	100609	57	100.00	KOSPI		서비스업	N	N	N	N		N	15660	-10	5	-0.06	39069700	2496	18.15	15610	15840	15590	20350	10970	15670	15652.92	1.28	0	-1961	16136	15902	15656	15422	15176	16020	15540	50	4680	500	9710	10	1	10000000	1566	17.90	0.94	12	0.02	875.00	16613.00	29950	20240206	-47.71	12310	20231023	27.21	29950	-47.71	20240206	13300	17.74	20240806	29950	-47.71	20240206	12310	27.21	20231023	2.93	N	068290	500	50 억		127798	N	N	122	N	00	N
57	20240822	090612	57	100.00	KOSPI		서비스업	N	N	N	N		N	15700	30	2	0.19	1803390	115	0.84	15610	15840	15610	20350	10970	15670	15681.65	1.28	0	-9	16136	15902	15656	15422	15176	16020	15540	50	4680	500	9710	10	1	10000000	1570	17.94	0.95	12	0.00	875.00	16613.00	29950	20240206	-47.58	12310	20231023	27.54	29950	-47.58	20240206	13300	18.05	20240806	29950	-47.58	20240206	12310	27.54	20231023	2.93	N	068290	500	50 억		127798	N	N	122	N	00	N
58	20240821	160607	57	100.00	KOSPI		서비스업	N	N	N	N		N	15670	-100	5	-0.63	213157990	13693	91.42	15620	15890	15410	20500	11040	15770	15566.93	1.29	0	-2019	16143	15956	15803	15616	15463	16050	15710	50	4730	500	9770	10	1	10000000	1567	17.91	0.94	12	0.14	875.00	16613.00	29950	20240206	-47.68	12310	20231023	27.29	29950	-47.68	20240206	13300	17.82	20240806	29950	-47.68	20240206	12310	27.29	20231023	2.91	N	068290	500	50 억		129294	N	N	122	N	00	N
59	20240821	150613	57	100.00	KOSPI		서비스업	N	N	N	N		N	15710	-60	5	-0.38	207624410	13340	89.06	15620	15890	15410	20500	11040	15770	15564.05	1.29	0	-2183	16143	15956	15803	15616	15463	16050	15710	50	4730	500	9770	10	1	10000000	1571	17.95	0.95	12	0.13	875.00	16613.00	29950	20240206	-47.55	12310	20231023	27.62	29950	-47.55	20240206	13300	18.12	20240806	29950	-47.55	20240206	12310	27.62	20231023	2.91	N	068290	500	50 억		129294	N	N	7	N	00	N
60	20240821	140610	57	100.00	KOSPI		서비스업	N	N	N	N		N	15600	-170	5	-1.08	198425420	12753	85.14	15620	15890	15410	20500	11040	15770	15559.12	1.29	0	-2011	16143	15956	15803	15616	15463	16050	15710	50	4730	500	9770	10	1	10000000	1560	17.83	0.94	12	0.13	875.00	16613.00	29950	20240206	-47.91	12310	20231023	26.73	29950	-47.91	20240206	13300	17.29	20240806	29950	-47.91	20240206	12310	26.73	20231023	2.91	N	068290	500	50 억		129294	N	N	7	N	00	N
61	20240821	130615	57	100.00	KOSPI		서비스업	N	N	N	N		N	15630	-140	5	-0.89	189782950	12199	81.45	15620	15890	15410	20500	11040	15770	15557.25	1.29	0	-1764	16143	15956	15803	15616	15463	16050	15710	50	4730	500	9770	10	1	10000000	1563	17.86	0.94	12	0.12	875.00	16613.00	29950	20240206	-47.81	12310	20231023	26.97	29950	-47.81	20240206	13300	17.52	20240806	29950	-47.81	20240206	12310	26.97	20231023	2.91	N	068290	500	50 억		129294	N	N	7	N	00	N
62	20240821	120616	57	100.00	KOSPI		서비스업	N	N	N	N		N	15540	-230	5	-1.46	143325150	9222	61.57	15620	15890	15410	20500	11040	15770	15541.66	1.29	0	-2281	16143	15956	15803	15616	15463	16050	15710	50	4730	500	9770	10	1	10000000	1554	17.76	0.94	12	0.09	875.00	16613.00	29950	20240206	-48.11	12310	20231023	26.24	29950	-48.11	20240206	13300	16.84	20240806	29950	-48.11	20240206	12310	26.24	20231023	2.91	N	068290	500	50 억		129294	N	N	7	N	00	N
63	20240821	110610	57	100.00	KOSPI		서비스업	N	N	N	N		N	15480	-290	5	-1.84	95590210	6131	40.93	15620	15890	15480	20500	11040	15770	15591.29	1.29	0	-3597	16143	15956	15803	15616	15463	16050	15710	50	4730	500	9770	10	1	10000000	1548	17.69	0.93	12	0.06	875.00	16613.00	29950	20240206	-48.31	12310	20231023	25.75	29950	-48.31	20240206	13300	16.39	20240806	29950	-48.31	20240206	12310	25.75	20231023	2.91	N	068290	500	50 억		129294	N	N	7	N	00	N
64	20240821	100616	57	100.00	KOSPI		서비스업	N	N	N	N		N	15650	-120	5	-0.76	20473890	1301	8.69	15620	15890	15620	20500	11040	15770	15737.04	1.29	0	-388	16143	15956	15803	15616	15463	16050	15710	50	4730	500	9770	10	1	10000000	1565	17.89	0.94	12	0.01	875.00	16613.00	29950	20240206	-47.75	12310	20231023	27.13	29950	-47.75	20240206	13300	17.67	20240806	29950	-47.75	20240206	12310	27.13	20231023	2.91	N	068290	500	50 억		129294	N	N	7	N	00	N
65	20240821	090609	57	100.00	KOSPI		서비스업	N	N	N	N		N	15680	-90	5	-0.57	1857580	118	0.79	15620	15760	15620	20500	11040	15770	15742.20	1.29	0	103	16143	15956	15803	15616	15463	16050	15710	50	4730	500	9770	10	1	10000000	1568	17.92	0.94	12	0.00	875.00	16613.00	29950	20240206	-47.65	12310	20231023	27.38	29950	-47.65	20240206	13300	17.89	20240806	29950	-47.65	20240206	12310	27.38	20231023	2.91	N	068290	500	50 억		129294	N	N	7	N	00	N
66	20240820	160602	57	100.00	KOSPI		서비스업	N	N	N	N		N	15770	140	2	0.90	237083790	14977	77.94	15650	15990	15650	20300	10950	15630	15829.86	1.25	0	3771	16123	15876	15743	15496	15363	15810	15430	50	4670	500	9690	10	1	10000000	1577	18.02	0.95	12	0.15	875.00	16613.00	29950	20240206	-47.35	12310	20231023	28.11	29950	-47.35	20240206	13300	18.57	20240806	29950	-47.35	20240206	12310	28.11	20231023	2.88	N	068290	500	50 억		125094	N	N	7	N	00	N
67	20240820	150610	57	100.00	KOSPI		서비스업	N	N	N	N		N	15870	240	2	1.54	222058400	14025	72.98	15650	15990	15650	20300	10950	15630	15833.04	1.25	0	3980	16123	15876	15743	15496	15363	15810	15430	50	4670	500	9690	10	1	10000000	1587	18.14	0.96	12	0.14	875.00	16613.00	29950	20240206	-47.01	12310	20231023	28.92	29950	-47.01	20240206	13300	19.32	20240806	29950	-47.01	20240206	12310	28.92	20231023	2.88	N	068290	500	50 억		125094	N	N	10	N	00	N
68	20240820	140609	57	100.00	KOSPI		서비스업	N	N	N	N		N	15800	170	2	1.09	152108820	9602	49.97	15650	15990	15650	20300	10950	15630	15841.37	1.25	0	3405	16123	15876	15743	15496	15363	15810	15430	50	4670	500	9690	10	1	10000000	1580	18.06	0.95	12	0.10	875.00	16613.00	29950	20240206	-47.25	12310	20231023	28.35	29950	-47.25	20240206	13300	18.80	20240806	29950	-47.25	20240206	12310	28.35	20231023	2.88	N	068290	500	50 억		125094	N	N	10	N	00	N
69	20240820	130610	57	100.00	KOSPI		서비스업	N	N	N	N		N	15850	220	2	1.41	141905640	8957	46.61	15650	15990	15650	20300	10950	15630	15842.99	1.25	0	3425	16123	15876	15743	15496	15363	15810	15430	50	4670	500	9690	10	1	10000000	1585	18.11	0.95	12	0.09	875.00	16613.00	29950	20240206	-47.08	12310	20231023	28.76	29950	-47.08	20240206	13300	19.17	20240806	29950	-47.08	20240206	12310	28.76	20231023	2.88	N	068290	500	50 억		125094	N	N	10	N	00	N
70	20240820	120609	57	100.00	KOSPI		서비스업	N	N	N	N		N	15910	280	2	1.79	131260740	8285	43.11	15650	15990	15650	20300	10950	15630	15843.18	1.25	0	3426	16123	15876	15743	15496	15363	15810	15430	50	4670	500	9690	10	1	10000000	1591	18.18	0.96	12	0.08	875.00	16613.00	29950	20240206	-46.88	12310	20231023	29.24	29950	-46.88	20240206	13300	19.62	20240806	29950	-46.88	20240206	12310	29.24	20231023	2.88	N	068290	500	50 억		125094	N	N	10	N	00	N
71	20240820	110606	57	100.00	KOSPI		서비스업	N	N	N	N		N	15860	230	2	1.47	105933230	6687	34.80	15650	15990	15650	20300	10950	15630	15841.67	1.25	0	3148	16123	15876	15743	15496	15363	15810	15430	50	4670	500	9690	10	1	10000000	1586	18.13	0.95	12	0.07	875.00	16613.00	29950	20240206	-47.05	12310	20231023	28.84	29950	-47.05	20240206	13300	19.25	20240806	29950	-47.05	20240206	12310	28.84	20231023	2.88	N	068290	500	50 억		125094	N	N	10	N	00	N
72	20240820	100605	57	100.00	KOSPI		서비스업	N	N	N	N		N	15920	290	2	1.86	96969290	6123	31.86	15650	15990	15650	20300	10950	15630	15836.89	1.25	0	2918	16123	15876	15743	15496	15363	15810	15430	50	4670	500	9690	10	1	10000000	1592	18.19	0.96	12	0.06	875.00	16613.00	29950	20240206	-46.84	12310	20231023	29.33	29950	-46.84	20240206	13300	19.70	20240806	29950	-46.84	20240206	12310	29.33	20231023	2.88	N	068290	500	50 억		125094	N	N	10	N	00	N
73	20240820	090606	57	100.00	KOSPI		서비스업	N	N	N	N		N	15830	200	2	1.28	30760300	1961	10.20	15650	15980	15650	20300	10950	15630	15686.03	1.25	0	327	16123	15876	15743	15496	15363	15810	15430	50	4670	500	9690	10	1	10000000	1583	18.09	0.95	12	0.02	875.00	16613.00	29950	20240206	-47.15	12310	20231023	28.59	29950	-47.15	20240206	13300	19.02	20240806	29950	-47.15	20240206	12310	28.59	20231023	2.88	N	068290	500	50 억		125094	N	N	10	N	00	N
74	20240819	160600	57	100.00	KOSPI		서비스업	N	N	N	N		N	15630	-220	5	-1.39	302460450	19207	144.98	15730	15990	15610	20600	11100	15850	15747.54	1.27	0	-1530	16210	16030	15820	15640	15430	15925	15535	50	4750	500	9820	10	1	10000000	1563	17.86	0.94	12	0.19	875.00	16613.00	29950	20240206	-47.81	12310	20231023	26.97	29950	-47.81	20240206	13300	17.52	20240806	29950	-47.81	20240206	12310	26.97	20231023	2.89	N	068290	500	50 억		126998	N	N	10	N	00	N
75	20240819	150603	57	100.00	KOSPI		서비스업	N	N	N	N		N	15660	-190	5	-1.20	282500270	17935	135.38	15730	15990	15610	20600	11100	15850	15751.33	1.27	0	-1457	16210	16030	15820	15640	15430	15925	15535	50	4750	500	9820	10	1	10000000	1566	17.90	0.94	12	0.18	875.00	16613.00	29950	20240206	-47.71	12310	20231023	27.21	29950	-47.71	20240206	13300	17.74	20240806	29950	-47.71	20240206	12310	27.21	20231023	2.89	N	068290	500	50 억		126998	N	N	14	N	00	N
76	20240819	140605	57	100.00	KOSPI		서비스업	N	N	N	N		N	15750	-100	5	-0.63	248634320	15780	119.11	15730	15990	15610	20600	11100	15850	15756.29	1.27	0	-1303	16210	16030	15820	15640	15430	15925	15535	50	4750	500	9820	10	1	10000000	1575	18.00	0.95	12	0.16	875.00	16613.00	29950	20240206	-47.41	12310	20231023	27.94	29950	-47.41	20240206	13300	18.42	20240806	29950	-47.41	20240206	12310	27.94	20231023	2.89	N	068290	500	50 억		126998	N	N	14	N	00	N
77	20240819	130602	57	100.00	KOSPI		서비스업	N	N	N	N		N	15750	-100	5	-0.63	241434040	15324	115.67	15730	15990	15610	20600	11100	15850	15755.28	1.27	0	-1210	16210	16030	15820	15640	15430	15925	15535	50	4750	500	9820	10	1	10000000	1575	18.00	0.95	12	0.15	875.00	16613.00	29950	20240206	-47.41	12310	20231023	27.94	29950	-47.41	20240206	13300	18.42	20240806	29950	-47.41	20240206	12310	27.94	20231023	2.89	N	068290	500	50 억		126998	N	N	14	N	00	N
78	20240819	120603	57	100.00	KOSPI		서비스업	N	N	N	N		N	15750	-100	5	-0.63	180882200	11507	86.86	15730	15870	15610	20600	11100	15850	15719.31	1.27	0	-890	16210	16030	15820	15640	15430	15925	15535	50	4750	500	9820	10	1	10000000	1575	18.00	0.95	12	0.12	875.00	16613.00	29950	20240206	-47.41	12310	20231023	27.94	29950	-47.41	20240206	13300	18.42	20240806	29950	-47.41	20240206	12310	27.94	20231023	2.89	N	068290	500	50 억		126998	N	N	14	N	00	N
79	20240819	110604	57	100.00	KOSPI		서비스업	N	N	N	N		N	15630	-220	5	-1.39	163313970	10388	78.41	15730	15870	15610	20600	11100	15850	15721.39	1.27	0	-878	16210	16030	15820	15640	15430	15925	15535	50	4750	500	9820	10	1	10000000	1563	17.86	0.94	12	0.10	875.00	16613.00	29950	20240206	-47.81	12310	20231023	26.97	29950	-47.81	20240206	13300	17.52	20240806	29950	-47.81	20240206	12310	26.97	20231023	2.89	N	068290	500	50 억		126998	N	N	14	N	00	N
80	20240819	100605	57	100.00	KOSPI		서비스업	N	N	N	N		N	15740	-110	5	-0.69	129138760	8205	61.93	15730	15870	15660	20600	11100	15850	15739.02	1.27	0	-468	16210	16030	15820	15640	15430	15925	15535	50	4750	500	9820	10	1	10000000	1574	17.99	0.95	12	0.08	875.00	16613.00	29950	20240206	-47.45	12310	20231023	27.86	29950	-47.45	20240206	13300	18.35	20240806	29950	-47.45	20240206	12310	27.86	20231023	2.89	N	068290	500	50 억		126998	N	N	14	N	00	N
81	20240819	090604	57	100.00	KOSPI		서비스업	N	N	N	N		N	15860	10	2	0.06	61684390	3915	29.55	15730	15860	15700	20600	11100	15850	15755.89	1.27	0	1082	16210	16030	15820	15640	15430	15925	15535	50	4750	500	9820	10	1	10000000	1586	18.13	0.95	12	0.04	875.00	16613.00	29950	20240206	-47.05	12310	20231023	28.84	29950	-47.05	20240206	13300	19.25	20240806	29950	-47.05	20240206	12310	28.84	20231023	2.89	N	068290	500	50 억		126998	N	N	14	N	00	N
82	20240816	160558	57	100.00	KOSPI		서비스업	N	N	N	N		N	15850	270	2	1.73	208642090	13198	76.56	16000	16000	15610	20250	10910	15580	15808.57	1.30	0	-1974	15973	15776	15503	15306	15033	15875	15405	50	4670	500	9650	10	1	10000000	1585	18.11	0.95	12	0.13	875.00	16613.00	29950	20240206	-47.08	12310	20231023	28.76	29950	-47.08	20240206	13300	19.17	20240806	29950	-47.08	20240206	12310	28.76	20231023	2.87	N	068290	500	50 억		130401	N	N	14	N	00	N
83	20240816	150601	57	100.00	KOSPI		서비스업	N	N	N	N		N	15810	230	2	1.48	186067130	11772	68.29	16000	16000	15610	20250	10910	15580	15805.91	1.30	0	-2307	15973	15776	15503	15306	15033	15875	15405	50	4670	500	9650	10	1	10000000	1581	18.07	0.95	12	0.12	875.00	16613.00	29950	20240206	-47.21	12310	20231023	28.43	29950	-47.21	20240206	13300	18.87	20240806	29950	-47.21	20240206	12310	28.43	20231023	2.87	N	068290	500	50 억		130401	N	N	1	N	00	N
84	20240816	140603	57	100.00	KOSPI		서비스업	N	N	N	N		N	15800	220	2	1.41	161113170	10193	59.13	16000	16000	15610	20250	10910	15580	15806.26	1.30	0	-2971	15973	15776	15503	15306	15033	15875	15405	50	4670	500	9650	10	1	10000000	1580	18.06	0.95	12	0.10	875.00	16613.00	29950	20240206	-47.25	12310	20231023	28.35	29950	-47.25	20240206	13300	18.80	20240806	29950	-47.25	20240206	12310	28.35	20231023	2.87	N	068290	500	50 억		130401	N	N	1	N	00	N
85	20240816	130604	57	100.00	KOSPI		서비스업	N	N	N	N		N	15770	190	2	1.22	142926500	9046	52.47	16000	16000	15610	20250	10910	15580	15799.97	1.30	0	-2960	15973	15776	15503	15306	15033	15875	15405	50	4670	500	9650	10	1	10000000	1577	18.02	0.95	12	0.09	875.00	16613.00	29950	20240206	-47.35	12310	20231023	28.11	29950	-47.35	20240206	13300	18.57	20240806	29950	-47.35	20240206	12310	28.11	20231023	2.87	N	068290	500	50 억		130401	N	N	1	N	00	N
86	20240816	120600	57	100.00	KOSPI		서비스업	N	N	N	N		N	15790	210	2	1.35	124851450	7903	45.84	16000	16000	15610	20250	10910	15580	15797.98	1.30	0	-3001	15973	15776	15503	15306	15033	15875	15405	50	4670	500	9650	10	1	10000000	1579	18.05	0.95	12	0.08	875.00	16613.00	29950	20240206	-47.28	12310	20231023	28.27	29950	-47.28	20240206	13300	18.72	20240806	29950	-47.28	20240206	12310	28.27	20231023	2.87	N	068290	500	50 억		130401	N	N	1	N	00	N
87	20240816	110605	57	100.00	KOSPI		서비스업	N	N	N	N		N	15760	180	2	1.16	107821980	6829	39.61	16000	16000	15610	20250	10910	15580	15788.84	1.30	0	-2583	15973	15776	15503	15306	15033	15875	15405	50	4670	500	9650	10	1	10000000	1576	18.01	0.95	12	0.07	875.00	16613.00	29950	20240206	-47.38	12310	20231023	28.03	29950	-47.38	20240206	13300	18.50	20240806	29950	-47.38	20240206	12310	28.03	20231023	2.87	N	068290	500	50 억		130401	N	N	1	N	00	N
88	20240816	100600	57	100.00	KOSPI		서비스업	N	N	N	N		N	15870	290	2	1.86	82419170	5223	30.30	16000	16000	15610	20250	10910	15580	15780.04	1.30	0	-1943	15973	15776	15503	15306	15033	15875	15405	50	4670	500	9650	10	1	10000000	1587	18.14	0.96	12	0.05	875.00	16613.00	29950	20240206	-47.01	12310	20231023	28.92	29950	-47.01	20240206	13300	19.32	20240806	29950	-47.01	20240206	12310	28.92	20231023	2.87	N	068290	500	50 억		130401	N	N	1	N	00	N
89	20240816	090601	57	100.00	KOSPI		서비스업	N	N	N	N		N	15730	150	2	0.96	14063000	882	5.12	16000	16000	15610	20250	10910	15580	15944.44	1.30	0	-127	15973	15776	15503	15306	15033	15875	15405	50	4670	500	9650	10	1	10000000	1573	17.98	0.95	12	0.01	875.00	16613.00	29950	20240206	-47.48	12310	20231023	27.78	29950	-47.48	20240206	13300	18.27	20240806	29950	-47.48	20240206	12310	27.78	20231023	2.87	N	068290	500	50 억		130401	N	N	1	N	00	N
90	20240814	160601	57	100.00	KOSPI		서비스업	N	N	N	N		N	15580	350	2	2.30	263878210	17054	100.55	15230	15700	15230	19790	10670	15230	15472.91	1.21	0	7461	15696	15462	15256	15022	14816	15360	14920	50	4560	500	9440	10	1	10000000	1558	17.81	0.94	12	0.17	875.00	16613.00	29950	20240206	-47.98	12310	20231023	26.56	29950	-47.98	20240206	13300	17.14	20240806	29950	-47.98	20240206	12310	26.56	20231023	2.86	N	068290	500	50 억		121475	N	N	1	N	00	N
91	20240814	150601	57	100.00	KOSPI		서비스업	N	N	N	N		N	15700	470	2	3.09	244449330	15806	93.19	15230	15700	15230	19790	10670	15230	15465.60	1.21	0	7188	15696	15462	15256	15022	14816	15360	14920	50	4560	500	9440	10	1	10000000	1570	17.94	0.95	12	0.16	875.00	16613.00	29950	20240206	-47.58	12310	20231023	27.54	29950	-47.58	20240206	13300	18.05	20240806	29950	-47.58	20240206	12310	27.54	20231023	2.86	N	068290	500	50 억		121475	N	N	3	N	00	N
92	20240814	140607	57	100.00	KOSPI		서비스업	N	N	N	N		N	15410	180	2	1.18	152151570	9867	58.17	15230	15510	15230	19790	10670	15230	15420.25	1.21	0	4666	15696	15462	15256	15022	14816	15360	14920	50	4560	500	9440	10	1	10000000	1541	17.61	0.93	12	0.10	875.00	16613.00	29950	20240206	-48.55	12310	20231023	25.18	29950	-48.55	20240206	13300	15.86	20240806	29950	-48.55	20240206	12310	25.18	20231023	2.86	N	068290	500	50 억		121475	N	N	3	N	00	N
93	20240814	130603	57	100.00	KOSPI		서비스업	N	N	N	N		N	15460	230	2	1.51	132915090	8620	50.82	15230	15510	15230	19790	10670	15230	15419.38	1.21	0	4314	15696	15462	15256	15022	14816	15360	14920	50	4560	500	9440	10	1	10000000	1546	17.67	0.93	12	0.09	875.00	16613.00	29950	20240206	-48.38	12310	20231023	25.59	29950	-48.38	20240206	13300	16.24	20240806	29950	-48.38	20240206	12310	25.59	20231023	2.86	N	068290	500	50 억		121475	N	N	3	N	00	N
94	20240814	120601	57	100.00	KOSPI		서비스업	N	N	N	N		N	15470	240	2	1.58	121898210	7908	46.62	15230	15510	15230	19790	10670	15230	15414.54	1.21	0	3759	15696	15462	15256	15022	14816	15360	14920	50	4560	500	9440	10	1	10000000	1547	17.68	0.93	12	0.08	875.00	16613.00	29950	20240206	-48.35	12310	20231023	25.67	29950	-48.35	20240206	13300	16.32	20240806	29950	-48.35	20240206	12310	25.67	20231023	2.86	N	068290	500	50 억		121475	N	N	3	N	00	N
95	20240814	110558	57	100.00	KOSPI		서비스업	N	N	N	N		N	15410	180	2	1.18	95834130	6221	36.68	15230	15510	15230	19790	10670	15230	15404.94	1.21	0	2411	15696	15462	15256	15022	14816	15360	14920	50	4560	500	9440	10	1	10000000	1541	17.61	0.93	12	0.06	875.00	16613.00	29950	20240206	-48.55	12310	20231023	25.18	29950	-48.55	20240206	13300	15.86	20240806	29950	-48.55	20240206	12310	25.18	20231023	2.86	N	068290	500	50 억		121475	N	N	3	N	00	N
96	20240814	100557	57	100.00	KOSPI		서비스업	N	N	N	N		N	15480	250	2	1.64	60998850	3961	23.35	15230	15510	15230	19790	10670	15230	15399.86	1.21	0	2171	15696	15462	15256	15022	14816	15360	14920	50	4560	500	9440	10	1	10000000	1548	17.69	0.93	12	0.04	875.00	16613.00	29950	20240206	-48.31	12310	20231023	25.75	29950	-48.31	20240206	13300	16.39	20240806	29950	-48.31	20240206	12310	25.75	20231023	2.86	N	068290	500	50 억		121475	N	N	3	N	00	N
97	20240814	090630	57	100.00	KOSPI		서비스업	N	N	N	N		N	15310	80	2	0.53	13564750	889	5.24	15230	15350	15230	19790	10670	15230	15258.44	1.21	0	139	15696	15462	15256	15022	14816	15360	14920	50	4560	500	9440	10	1	10000000	1531	17.50	0.92	12	0.01	875.00	16613.00	29950	20240206	-48.88	12310	20231023	24.37	29950	-48.88	20240206	13300	15.11	20240806	29950	-48.88	20240206	12310	24.37	20231023	2.86	N	068290	500	50 억		121475	N	N	3	N	00	N
98	20240813	160551	57	100.00	KOSPI		서비스업	N	N	N	N		N	15230	-170	5	-1.10	257462570	16909	135.88	15250	15490	15050	20000	10780	15400	15226.36	1.26	0	-4090	16040	15720	15430	15110	14820	15880	15270	50	4600	500	9540	10	1	10000000	1523	17.41	0.92	12	0.17	875.00	16613.00	29950	20240206	-49.15	12310	20231023	23.72	29950	-49.15	20240206	13300	14.51	20240806	29950	-49.15	20240206	12310	23.72	20231023	2.85	N	068290	500	50 억		125745	N	N	3	N	00	N
99	20240813	150555	57	100.00	KOSPI		서비스업	N	N	N	N		N	15150	-250	5	-1.62	245794340	16140	129.70	15250	15490	15050	20000	10780	15400	15228.89	1.26	0	-4135	16040	15720	15430	15110	14820	15880	15270	50	4600	500	9540	10	1	10000000	1515	17.31	0.91	12	0.16	875.00	16613.00	29950	20240206	-49.42	12310	20231023	23.07	29950	-49.42	20240206	13300	13.91	20240806	29950	-49.42	20240206	12310	23.07	20231023	2.85	N	068290	500	50 억		125745	N	N	2	N	00	N
100	20240813	140557	57	100.00	KOSPI		서비스업	N	N	N	N		N	15220	-180	5	-1.17	223426540	14668	117.87	15250	15490	15050	20000	10780	15400	15232.24	1.26	0	-3766	16040	15720	15430	15110	14820	15880	15270	50	4600	500	9540	10	1	10000000	1522	17.39	0.92	12	0.15	875.00	16613.00	29950	20240206	-49.18	12310	20231023	23.64	29950	-49.18	20240206	13300	14.44	20240806	29950	-49.18	20240206	12310	23.64	20231023	2.85	N	068290	500	50 억		125745	N	N	2	N	00	N
101	20240813	130557	57	100.00	KOSPI		서비스업	N	N	N	N		N	15260	-140	5	-0.91	211892460	13911	111.79	15250	15490	15050	20000	10780	15400	15232.01	1.26	0	-3657	16040	15720	15430	15110	14820	15880	15270	50	4600	500	9540	10	1	10000000	1526	17.44	0.92	12	0.14	875.00	16613.00	29950	20240206	-49.05	12310	20231023	23.96	29950	-49.05	20240206	13300	14.74	20240806	29950	-49.05	20240206	12310	23.96	20231023	2.85	N	068290	500	50 억		125745	N	N	2	N	00	N
102	20240813	120552	57	100.00	KOSPI		서비스업	N	N	N	N		N	15150	-250	5	-1.62	197700550	12978	104.29	15250	15490	15050	20000	10780	15400	15233.51	1.26	0	-4024	16040	15720	15430	15110	14820	15880	15270	50	4600	500	9540	10	1	10000000	1515	17.31	0.91	12	0.13	875.00	16613.00	29950	20240206	-49.42	12310	20231023	23.07	29950	-49.42	20240206	13300	13.91	20240806	29950	-49.42	20240206	12310	23.07	20231023	2.85	N	068290	500	50 억		125745	N	N	2	N	00	N
103	20240813	110551	57	100.00	KOSPI		서비스업	N	N	N	N		N	15160	-240	5	-1.56	184755620	12124	97.43	15250	15490	15050	20000	10780	15400	15238.83	1.26	0	-4185	16040	15720	15430	15110	14820	15880	15270	50	4600	500	9540	10	1	10000000	1516	17.33	0.91	12	0.12	875.00	16613.00	29950	20240206	-49.38	12310	20231023	23.15	29950	-49.38	20240206	13300	13.98	20240806	29950	-49.38	20240206	12310	23.15	20231023	2.85	N	068290	500	50 억		125745	N	N	2	N	00	N
104	20240813	100553	57	100.00	KOSPI		서비스업	N	N	N	N		N	15090	-310	5	-2.01	170622730	11189	89.91	15250	15490	15090	20000	10780	15400	15249.15	1.26	0	-3596	16040	15720	15430	15110	14820	15880	15270	50	4600	500	9540	10	1	10000000	1509	17.25	0.91	12	0.11	875.00	16613.00	29950	20240206	-49.62	12310	20231023	22.58	29950	-49.62	20240206	13300	13.46	20240806	29950	-49.62	20240206	12310	22.58	20231023	2.85	N	068290	500	50 억		125745	N	N	2	N	00	N
105	20240813	090557	57	100.00	KOSPI		서비스업	N	N	N	N		N	15440	40	2	0.26	6364190	416	3.34	15250	15440	15250	20000	10780	15400	15298.53	1.26	0	188	16040	15720	15430	15110	14820	15880	15270	50	4600	500	9540	10	1	10000000	1544	17.65	0.93	12	0.00	875.00	16613.00	29950	20240206	-48.45	12310	20231023	25.43	29950	-48.45	20240206	13300	16.09	20240806	29950	-48.45	20240206	12310	25.43	20231023	2.85	N	068290	500	50 억		125745	N	N	2	N	00	N
106	20240812	160550	57	100.00	KOSPI		서비스업	N	N	N	N		N	15400	110	2	0.72	191679190	12442	66.38	15140	15750	15140	19870	10710	15290	15405.82	1.25	0	668	16183	15736	15353	14906	14523	15960	15130	50	4580	500	9470	10	1	10000000	1540	17.60	0.93	12	0.12	875.00	16613.00	29950	20240206	-48.58	12310	20231023	25.10	29950	-48.58	20240206	13300	15.79	20240806	29950	-48.58	20240206	12310	25.10	20231023	2.85	N	068290	500	50 억		125281	N	N	2	N	00	N
107	20240812	150551	57	100.00	KOSPI		서비스업	N	N	N	N		N	15420	130	2	0.85	173965260	11290	60.23	15140	15750	15140	19870	10710	15290	15408.79	1.25	0	732	16183	15736	15353	14906	14523	15960	15130	50	4580	500	9470	10	1	10000000	1542	17.62	0.93	12	0.11	875.00	16613.00	29950	20240206	-48.51	12310	20231023	25.26	29950	-48.51	20240206	13300	15.94	20240806	29950	-48.51	20240206	12310	25.26	20231023	2.85	N	068290	500	50 억		125281	N	N	0	N	00	N
108	20240812	140550	57	100.00	KOSPI		서비스업	N	N	N	N		N	15400	110	2	0.72	167790750	10890	58.10	15140	15750	15140	19870	10710	15290	15407.78	1.25	0	617	16183	15736	15353	14906	14523	15960	15130	50	4580	500	9470	10	1	10000000	1540	17.60	0.93	12	0.11	875.00	16613.00	29950	20240206	-48.58	12310	20231023	25.10	29950	-48.58	20240206	13300	15.79	20240806	29950	-48.58	20240206	12310	25.10	20231023	2.85	N	068290	500	50 억		125281	N	N	0	N	00	N
109	20240812	130547	57	100.00	KOSPI		서비스업	N	N	N	N		N	15440	150	2	0.98	140717910	9131	48.71	15140	15750	15140	19870	10710	15290	15411.01	1.25	0	1136	16183	15736	15353	14906	14523	15960	15130	50	4580	500	9470	10	1	10000000	1544	17.65	0.93	12	0.09	875.00	16613.00	29950	20240206	-48.45	12310	20231023	25.43	29950	-48.45	20240206	13300	16.09	20240806	29950	-48.45	20240206	12310	25.43	20231023	2.85	N	068290	500	50 억		125281	N	N	0	N	00	N
110	20240812	120546	57	100.00	KOSPI		서비스업	N	N	N	N		N	15380	90	2	0.59	126376020	8199	43.74	15140	15750	15140	19870	10710	15290	15413.59	1.25	0	1384	16183	15736	15353	14906	14523	15960	15130	50	4580	500	9470	10	1	10000000	1538	17.58	0.93	12	0.08	875.00	16613.00	29950	20240206	-48.65	12310	20231023	24.94	29950	-48.65	20240206	13300	15.64	20240806	29950	-48.65	20240206	12310	24.94	20231023	2.85	N	068290	500	50 억		125281	N	N	0	N	00	N
111	20240812	110546	57	100.00	KOSPI		서비스업	N	N	N	N		N	15460	170	2	1.11	110253890	7152	38.15	15140	15750	15140	19870	10710	15290	15415.81	1.25	0	1689	16183	15736	15353	14906	14523	15960	15130	50	4580	500	9470	10	1	10000000	1546	17.67	0.93	12	0.07	875.00	16613.00	29950	20240206	-48.38	12310	20231023	25.59	29950	-48.38	20240206	13300	16.24	20240806	29950	-48.38	20240206	12310	25.59	20231023	2.85	N	068290	500	50 억		125281	N	N	0	N	00	N
112	20240812	100544	57	100.00	KOSPI		서비스업	N	N	N	N		N	15270	-20	5	-0.13	73113560	4748	25.33	15140	15750	15140	19870	10710	15290	15398.81	1.25	0	719	16183	15736	15353	14906	14523	15960	15130	50	4580	500	9470	10	1	10000000	1527	17.45	0.92	12	0.05	875.00	16613.00	29950	20240206	-49.02	12310	20231023	24.05	29950	-49.02	20240206	13300	14.81	20240806	29950	-49.02	20240206	12310	24.05	20231023	2.85	N	068290	500	50 억		125281	N	N	0	N	00	N
113	20240812	090542	57	100.00	KOSPI		서비스업	N	N	N	N		N	15500	210	2	1.37	16534530	1083	5.78	15140	15500	15140	19870	10710	15290	15267.34	1.25	0	322	16183	15736	15353	14906	14523	15960	15130	50	4580	500	9470	10	1	10000000	1550	17.71	0.93	12	0.01	875.00	16613.00	29950	20240206	-48.25	12310	20231023	25.91	29950	-48.25	20240206	13300	16.54	20240806	29950	-48.25	20240206	12310	25.91	20231023	2.85	N	068290	500	50 억		125281	N	N	0	N	00	N
114	20240809	160541	57	100.00	KOSPI		서비스업	N	N	N	N		N	15290	390	2	2.62	287484580	18745	83.38	14990	15800	14970	19370	10430	14900	15336.60	1.26	0	-970	15393	15146	14783	14536	14173	15205	14595	50	4470	500	9230	10	1	10000000	1529	17.47	0.92	12	0.19	875.00	16613.00	29950	20240206	-48.95	12310	20231023	24.21	29950	-48.95	20240206	13300	14.96	20240806	29950	-48.95	20240206	12310	24.21	20231023	2.87	N	068290	500	50 억		126094	N	N	0	N	00	N
115	20240809	150554	57	100.00	KOSPI		서비스업	N	N	N	N		N	15410	510	2	3.42	274489720	17896	79.61	14990	15800	14970	19370	10430	14900	15338.05	1.26	0	-1358	15393	15146	14783	14536	14173	15205	14595	50	4470	500	9230	10	1	10000000	1541	17.61	0.93	12	0.18	875.00	16613.00	29950	20240206	-48.55	12310	20231023	25.18	29950	-48.55	20240206	13300	15.86	20240806	29950	-48.55	20240206	12310	25.18	20231023	2.87	N	068290	500	50 억		126094	N	N	0	N	00	N
116	20240809	140553	57	100.00	KOSPI		서비스업	N	N	N	N		N	15360	460	2	3.09	248019010	16178	71.96	14990	15800	14970	19370	10430	14900	15330.63	1.26	0	-569	15393	15146	14783	14536	14173	15205	14595	50	4470	500	9230	10	1	10000000	1536	17.55	0.92	12	0.16	875.00	16613.00	29950	20240206	-48.71	12310	20231023	24.78	29950	-48.71	20240206	13300	15.49	20240806	29950	-48.71	20240206	12310	24.78	20231023	2.87	N	068290	500	50 억		126094	N	N	0	N	00	N
117	20240809	130552	57	100.00	KOSPI		서비스업	N	N	N	N		N	15340	440	2	2.95	164747400	10764	47.88	14990	15800	14970	19370	10430	14900	15305.41	1.26	0	254	15393	15146	14783	14536	14173	15205	14595	50	4470	500	9230	10	1	10000000	1534	17.53	0.92	12	0.11	875.00	16613.00	29950	20240206	-48.78	12310	20231023	24.61	29950	-48.78	20240206	13300	15.34	20240806	29950	-48.78	20240206	12310	24.61	20231023	2.87	N	068290	500	50 억		126094	N	N	0	N	00	N
118	20240809	120550	57	100.00	KOSPI		서비스업	N	N	N	N		N	15330	430	2	2.89	139293620	9105	40.50	14990	15800	14970	19370	10430	14900	15298.59	1.26	0	668	15393	15146	14783	14536	14173	15205	14595	50	4470	500	9230	10	1	10000000	1533	17.52	0.92	12	0.09	875.00	16613.00	29950	20240206	-48.81	12310	20231023	24.53	29950	-48.81	20240206	13300	15.26	20240806	29950	-48.81	20240206	12310	24.53	20231023	2.87	N	068290	500	50 억		126094	N	N	0	N	00	N
119	20240809	110544	57	100.00	KOSPI		서비스업	N	N	N	N		N	15370	470	2	3.15	123650610	8087	35.97	14990	15800	14970	19370	10430	14900	15290.05	1.26	0	719	15393	15146	14783	14536	14173	15205	14595	50	4470	500	9230	10	1	10000000	1537	17.57	0.93	12	0.08	875.00	16613.00	29950	20240206	-48.68	12310	20231023	24.86	29950	-48.68	20240206	13300	15.56	20240806	29950	-48.68	20240206	12310	24.86	20231023	2.87	N	068290	500	50 억		126094	N	N	0	N	00	N
120	20240809	100553	57	100.00	KOSPI		서비스업	N	N	N	N		N	15370	470	2	3.15	100397410	6570	29.22	14990	15800	14970	19370	10430	14900	15281.19	1.26	0	848	15393	15146	14783	14536	14173	15205	14595	50	4470	500	9230	10	1	10000000	1537	17.57	0.93	12	0.07	875.00	16613.00	29950	20240206	-48.68	12310	20231023	24.86	29950	-48.68	20240206	13300	15.56	20240806	29950	-48.68	20240206	12310	24.86	20231023	2.87	N	068290	500	50 억		126094	N	N	0	N	00	N
121	20240809	090546	57	100.00	KOSPI		서비스업	N	N	N	N		N	15270	370	2	2.48	22402000	1485	6.61	14990	15800	14970	19370	10430	14900	15085.52	1.26	0	392	15393	15146	14783	14536	14173	15205	14595	50	4470	500	9230	10	1	10000000	1527	17.45	0.92	12	0.01	875.00	16613.00	29950	20240206	-49.02	12310	20231023	24.05	29950	-49.02	20240206	13300	14.81	20240806	29950	-49.02	20240206	12310	24.05	20231023	2.87	N	068290	500	50 억		126094	N	N	0	N	00	N
122	20240808	160538	57	100.00	KOSPI		서비스업	N	N	N	N		N	14900	0	3	0.00	330334540	22428	69.33	14900	15030	14420	19370	10430	14900	14728.61	1.30	0	-3214	16053	15476	14913	14336	13773	15765	14625	50	4470	500	9230	10	1	10000000	1490	17.03	0.90	12	0.22	875.00	16613.00	29950	20240206	-50.25	12310	20231023	21.04	29950	-50.25	20240206	13300	12.03	20240806	29950	-50.25	20240206	12310	21.04	20231023	3.08	N	068290	500	50 억		129502	N	N	0	N	00	N
123	20240808	150543	57	100.00	KOSPI		서비스업	N	N	N	N		N	14800	-100	5	-0.67	307134230	20861	64.49	14900	15030	14420	19370	10430	14900	14722.89	1.30	0	-3189	16053	15476	14913	14336	13773	15765	14625	50	4470	500	9230	10	1	10000000	1480	16.91	0.89	12	0.21	875.00	16613.00	29950	20240206	-50.58	12310	20231023	20.23	29950	-50.58	20240206	13300	11.28	20240806	29950	-50.58	20240206	12310	20.23	20231023	3.08	N	068290	500	50 억		129502	N	N	0	N	00	N
124	20240808	140545	57	100.00	KOSPI		서비스업	N	N	N	N		N	14900	0	3	0.00	287829880	19560	60.47	14900	15030	14420	19370	10430	14900	14715.23	1.30	0	-2817	16053	15476	14913	14336	13773	15765	14625	50	4470	500	9230	10	1	10000000	1490	17.03	0.90	12	0.20	875.00	16613.00	29950	20240206	-50.25	12310	20231023	21.04	29950	-50.25	20240206	13300	12.03	20240806	29950	-50.25	20240206	12310	21.04	20231023	3.08	N	068290	500	50 억		129502	N	N	0	N	00	N
125	20240808	130546	57	100.00	KOSPI		서비스업	N	N	N	N		N	14920	20	2	0.13	277828190	18888	58.39	14900	15030	14420	19370	10430	14900	14709.24	1.30	0	-2934	16053	15476	14913	14336	13773	15765	14625	50	4470	500	9230	10	1	10000000	1492	17.05	0.90	12	0.19	875.00	16613.00	29950	20240206	-50.18	12310	20231023	21.20	29950	-50.18	20240206	13300	12.18	20240806	29950	-50.18	20240206	12310	21.20	20231023	3.08	N	068290	500	50 억		129502	N	N	0	N	00	N
126	20240808	120551	57	100.00	KOSPI		서비스업	N	N	N	N		N	14780	-120	5	-0.81	251830640	17140	52.98	14900	15030	14420	19370	10430	14900	14692.57	1.30	0	-2804	16053	15476	14913	14336	13773	15765	14625	50	4470	500	9230	10	1	10000000	1478	16.89	0.89	12	0.17	875.00	16613.00	29950	20240206	-50.65	12310	20231023	20.06	29950	-50.65	20240206	13300	11.13	20240806	29950	-50.65	20240206	12310	20.06	20231023	3.08	N	068290	500	50 억		129502	N	N	0	N	00	N
127	20240808	110546	57	100.00	KOSPI		서비스업	N	N	N	N		N	14760	-140	5	-0.94	183565710	12517	38.69	14900	15030	14420	19370	10430	14900	14665.31	1.30	0	-5393	16053	15476	14913	14336	13773	15765	14625	50	4470	500	9230	10	1	10000000	1476	16.87	0.89	12	0.13	875.00	16613.00	29950	20240206	-50.72	12310	20231023	19.90	29950	-50.72	20240206	13300	10.98	20240806	29950	-50.72	20240206	12310	19.90	20231023	3.08	N	068290	500	50 억		129502	N	N	0	N	00	N
128	20240808	100543	57	100.00	KOSPI		서비스업	N	N	N	N		N	14500	-400	5	-2.68	161311590	10996	33.99	14900	15030	14420	19370	10430	14900	14670.02	1.30	0	-5115	16053	15476	14913	14336	13773	15765	14625	50	4470	500	9230	10	1	10000000	1450	16.57	0.87	12	0.11	875.00	16613.00	29950	20240206	-51.59	12310	20231023	17.79	29950	-51.59	20240206	13300	9.02	20240806	29950	-51.59	20240206	12310	17.79	20231023	3.08	N	068290	500	50 억		129502	N	N	0	N	00	N
129	20240808	090540	57	100.00	KOSPI		서비스업	N	N	N	N		N	14710	-190	5	-1.28	13487310	916	2.83	14900	15030	14650	19370	10430	14900	14724.14	1.30	0	277	16053	15476	14913	14336	13773	15765	14625	50	4470	500	9230	10	1	10000000	1471	16.81	0.89	12	0.01	875.00	16613.00	29950	20240206	-50.88	12310	20231023	19.50	29950	-50.88	20240206	13300	10.60	20240806	29950	-50.88	20240206	12310	19.50	20231023	3.08	N	068290	500	50 억		129502	N	N	0	N	00	N
130	20240807	160531	57	100.00	KOSPI		서비스업	N	N	N	N		N	14900	340	2	2.34	481232350	32319	37.46	14350	15490	14350	18920	10200	14560	14890.08	1.26	0	1840	16026	15292	14296	13562	12566	15660	13930	50	4360	500	9020	10	1	10000000	1490	17.03	0.90	12	0.32	875.00	16613.00	29950	20240206	-50.25	12310	20231023	21.04	29950	-50.25	20240206	13300	12.03	20240806	29950	-50.25	20240206	12310	21.04	20231023	3.33	N	068290	500	50 억		126269	N	N	0	N	00	N
131	20240807	150540	57	100.00	KOSPI		서비스업	N	N	N	N		N	14970	410	2	2.82	461855820	31021	35.95	14350	15490	14350	18920	10200	14560	14888.49	1.26	0	2226	16026	15292	14296	13562	12566	15660	13930	50	4360	500	9020	10	1	10000000	1497	17.11	0.90	12	0.31	875.00	16613.00	29950	20240206	-50.02	12310	20231023	21.61	29950	-50.02	20240206	13300	12.56	20240806	29950	-50.02	20240206	12310	21.61	20231023	3.33	N	068290	500	50 억		126269	N	N	0	N	00	N
132	20240807	140543	57	100.00	KOSPI		서비스업	N	N	N	N		N	15000	440	2	3.02	392388770	26396	30.59	14350	15490	14350	18920	10200	14560	14865.46	1.26	0	3366	16026	15292	14296	13562	12566	15660	13930	50	4360	500	9020	10	1	10000000	1500	17.14	0.90	12	0.26	875.00	16613.00	29950	20240206	-49.92	12310	20231023	21.85	29950	-49.92	20240206	13300	12.78	20240806	29950	-49.92	20240206	12310	21.85	20231023	3.33	N	068290	500	50 억		126269	N	N	0	N	00	N
133	20240807	130539	57	100.00	KOSPI		서비스업	N	N	N	N		N	15040	480	2	3.30	356347840	23998	27.81	14350	15490	14350	18920	10200	14560	14849.06	1.26	0	3805	16026	15292	14296	13562	12566	15660	13930	50	4360	500	9020	10	1	10000000	1504	17.19	0.91	12	0.24	875.00	16613.00	29950	20240206	-49.78	12310	20231023	22.18	29950	-49.78	20240206	13300	13.08	20240806	29950	-49.78	20240206	12310	22.18	20231023	3.33	N	068290	500	50 억		126269	N	N	0	N	00	N
134	20240807	120542	57	100.00	KOSPI		서비스업	N	N	N	N		N	14970	410	2	2.82	260480510	17627	20.43	14350	15490	14350	18920	10200	14560	14777.36	1.26	0	2815	16026	15292	14296	13562	12566	15660	13930	50	4360	500	9020	10	1	10000000	1497	17.11	0.90	12	0.18	875.00	16613.00	29950	20240206	-50.02	12310	20231023	21.61	29950	-50.02	20240206	13300	12.56	20240806	29950	-50.02	20240206	12310	21.61	20231023	3.33	N	068290	500	50 억		126269	N	N	0	N	00	N
135	20240807	110541	57	100.00	KOSPI		서비스업	N	N	N	N		N	14980	420	2	2.88	250549080	16964	19.66	14350	15490	14350	18920	10200	14560	14769.46	1.26	0	2780	16026	15292	14296	13562	12566	15660	13930	50	4360	500	9020	10	1	10000000	1498	17.12	0.90	12	0.17	875.00	16613.00	29950	20240206	-49.98	12310	20231023	21.69	29950	-49.98	20240206	13300	12.63	20240806	29950	-49.98	20240206	12310	21.69	20231023	3.33	N	068290	500	50 억		126269	N	N	0	N	00	N
136	20240807	100536	57	100.00	KOSPI		서비스업	N	N	N	N		N	14860	300	2	2.06	185507920	12600	14.60	14350	15490	14350	18920	10200	14560	14722.85	1.26	0	540	16026	15292	14296	13562	12566	15660	13930	50	4360	500	9020	10	1	10000000	1486	16.98	0.89	12	0.13	875.00	16613.00	29950	20240206	-50.38	12310	20231023	20.71	29950	-50.38	20240206	13300	11.73	20240806	29950	-50.38	20240206	12310	20.71	20231023	3.33	N	068290	500	50 억		126269	N	N	0	N	00	N
137	20240807	090536	57	100.00	KOSPI		서비스업	N	N	N	N		N	14500	-60	5	-0.41	48482590	3376	3.91	14350	14500	14350	18920	10200	14560	14360.96	1.26	0	821	16026	15292	14296	13562	12566	15660	13930	50	4360	500	9020	10	1	10000000	1450	16.57	0.87	12	0.03	875.00	16613.00	29950	20240206	-51.59	12310	20231023	17.79	29950	-51.59	20240206	13300	9.02	20240806	29950	-51.59	20240206	12310	17.79	20231023	3.33	N	068290	500	50 억		126269	N	N	0	N	00	N
138	20240806	160530	57	100.00	KOSPI		서비스업	N	N	N	N		N	14560	860	2	6.28	1212559800	85839	96.18	13300	15030	13300	17810	9590	13700	14125.71	0.88	0	37316	17273	15486	14523	12736	11773	15005	12255	50	4110	500	8490	10	1	10000000	1456	16.64	0.88	12	0.86	875.00	16613.00	29950	20240206	-51.39	12310	20231023	18.28	29950	-51.39	20240206	13300	9.47	20240806	29950	-51.39	20240206	12310	18.28	20231023	3.36	N	068290	500	50 억		87887	N	N	0	N	00	N
139	20240806	150539	57	100.00	KOSPI		서비스업	N	N	N	N		N	14550	850	2	6.20	1157092400	82024	91.91	13300	15030	13300	17810	9590	13700	14106.75	0.88	0	34622	17273	15486	14523	12736	11773	15005	12255	50	4110	500	8490	10	1	10000000	1455	16.63	0.88	12	0.82	875.00	16613.00	29950	20240206	-51.42	12310	20231023	18.20	29950	-51.42	20240206	13300	9.40	20240806	29950	-51.42	20240206	12310	18.20	20231023	3.36	N	068290	500	50 억		87887	N	N	0	N	00	N
140	20240806	140536	57	100.00	KOSPI		서비스업	N	N	N	N		N	14620	920	2	6.72	1098688650	78006	87.40	13300	15030	13300	17810	9590	13700	14084.67	0.88	0	32394	17273	15486	14523	12736	11773	15005	12255	50	4110	500	8490	10	1	10000000	1462	16.71	0.88	12	0.78	875.00	16613.00	29950	20240206	-51.19	12310	20231023	18.77	29950	-51.19	20240206	13300	9.92	20240806	29950	-51.19	20240206	12310	18.77	20231023	3.36	N	068290	500	50 억		87887	N	N	0	N	00	N
141	20240806	130536	57	100.00	KOSPI		서비스업	N	N	N	N		N	14590	890	2	6.50	1079657020	76702	85.94	13300	15030	13300	17810	9590	13700	14076.00	0.88	0	32134	17273	15486	14523	12736	11773	15005	12255	50	4110	500	8490	10	1	10000000	1459	16.67	0.88	12	0.77	875.00	16613.00	29950	20240206	-51.29	12310	20231023	18.52	29950	-51.29	20240206	13300	9.70	20240806	29950	-51.29	20240206	12310	18.52	20231023	3.36	N	068290	500	50 억		87887	N	N	0	N	00	N
142	20240806	120539	57	100.00	KOSPI		서비스업	N	N	N	N		N	14350	650	2	4.74	1012165840	72041	80.72	13300	15030	13300	17810	9590	13700	14049.86	0.88	0	28268	17273	15486	14523	12736	11773	15005	12255	50	4110	500	8490	10	1	10000000	1435	16.40	0.86	12	0.72	875.00	16613.00	29950	20240206	-52.09	12310	20231023	16.57	29950	-52.09	20240206	13300	7.89	20240806	29950	-52.09	20240206	12310	16.57	20231023	3.36	N	068290	500	50 억		87887	N	N	0	N	00	N
143	20240806	110532	57	100.00	KOSPI		서비스업	N	N	N	N		N	14500	800	2	5.84	1000194460	71208	79.79	13300	15030	13300	17810	9590	13700	14046.10	0.88	0	28132	17273	15486	14523	12736	11773	15005	12255	50	4110	500	8490	10	1	10000000	1450	16.57	0.87	12	0.71	875.00	16613.00	29950	20240206	-51.59	12310	20231023	17.79	29950	-51.59	20240206	13300	9.02	20240806	29950	-51.59	20240206	12310	17.79	20231023	3.36	N	068290	500	50 억		87887	N	N	0	N	00	N
144	20240806	100532	57	100.00	KOSPI		서비스업	N	N	N	N		N	14750	1050	2	7.66	863518710	61676	69.11	13300	15030	13300	17810	9590	13700	14000.89	0.88	0	26260	17273	15486	14523	12736	11773	15005	12255	50	4110	500	8490	10	1	10000000	1475	16.86	0.89	12	0.62	875.00	16613.00	29950	20240206	-50.75	12310	20231023	19.82	29950	-50.75	20240206	13300	10.90	20240806	29950	-50.75	20240206	12310	19.82	20231023	3.36	N	068290	500	50 억		87887	N	N	0	N	00	N
145	20240806	090534	57	100.00	KOSPI		서비스업	N	N	N	N		N	14110	410	2	2.99	411984640	30234	33.88	13300	14200	13300	17810	9590	13700	13626.53	0.88	0	14608	17273	15486	14523	12736	11773	15005	12255	50	4110	500	8490	10	1	10000000	1411	16.13	0.85	12	0.30	875.00	16613.00	29950	20240206	-52.89	12310	20231023	14.62	29950	-52.89	20240206	13300	6.09	20240806	29950	-52.89	20240206	12310	14.62	20231023	3.36	N	068290	500	50 억		87887	N	N	0	N	00	N
146	20240805	160524	57	100.00	KOSPI		서비스업	N	N	N	N		N	13700	-2660	5	-16.26	1275133260	86927	260.77	16150	16310	13560	21250	11460	16360	14670.84	0.76	0	12142	17446	16902	16606	16062	15766	16755	15915	50	4890	500	10140	10	1	10000000	1370	15.66	0.82	12	0.87	875.00	16613.00	29950	20240206	-54.26	12310	20231023	11.29	29950	-54.26	20240206	13560	1.03	20240805	29950	-54.26	20240206	12310	11.29	20231023	3.41	N	068290	500	50 억		76049	N	N	15	N	00	N
147	20240805	150532	57	100.00	KOSPI		서비스업	N	N	N	N		N	13900	-2460	5	-15.04	1070780090	72086	216.25	16150	16310	13560	21250	11460	16360	14854.18	0.76	0	5332	17446	16902	16606	16062	15766	16755	15915	50	4890	500	10140	10	1	10000000	1390	15.89	0.84	12	0.72	875.00	16613.00	29950	20240206	-53.59	12310	20231023	12.92	29950	-53.59	20240206	13560	2.51	20240805	29950	-53.59	20240206	12310	12.92	20231023	3.41	N	068290	500	50 억		76049	N	N	15	N	00	N
148	20240805	140535	57	100.00	KOSPI		서비스업	N	N	N	N		N	14290	-2070	5	-12.65	825986360	54488	163.46	16150	16310	14000	21250	11460	16360	15159.03	0.76	0	-4480	17446	16902	16606	16062	15766	16755	15915	50	4890	500	10140	10	1	10000000	1429	16.33	0.86	12	0.54	875.00	16613.00	29950	20240206	-52.29	12310	20231023	16.08	29950	-52.29	20240206	14000	2.07	20240805	29950	-52.29	20240206	12310	16.08	20231023	3.41	N	068290	500	50 억		76049	N	N	15	N	00	N
149	20240805	130532	57	100.00	KOSPI		서비스업	N	N	N	N		N	14810	-1550	5	-9.47	687321470	44963	134.88	16150	16310	14700	21250	11460	16360	15286.36	0.76	0	-7002	17446	16902	16606	16062	15766	16755	15915	50	4890	500	10140	10	1	10000000	1481	16.93	0.89	12	0.45	875.00	16613.00	29950	20240206	-50.55	12310	20231023	20.31	29950	-50.55	20240206	14700	0.75	20240805	29950	-50.55	20240206	12310	20.31	20231023	3.41	N	068290	500	50 억		76049	N	N	15	N	00	N
150	20240805	120529	57	100.00	KOSPI		서비스업	N	N	N	N		N	15120	-1240	5	-7.58	588409740	38335	115.00	16150	16310	14800	21250	11460	16360	15349.13	0.76	0	-4936	17446	16902	16606	16062	15766	16755	15915	50	4890	500	10140	10	1	10000000	1512	17.28	0.91	12	0.38	875.00	16613.00	29950	20240206	-49.52	12310	20231023	22.83	29950	-49.52	20240206	14800	2.16	20240805	29950	-49.52	20240206	12310	22.83	20231023	3.41	N	068290	500	50 억		76049	N	N	15	N	00	N
151	20240805	110532	57	100.00	KOSPI		서비스업	N	N	N	N		N	15250	-1110	5	-6.78	349874470	22488	67.46	16150	16310	15230	21250	11460	16360	15558.24	0.76	0	-4798	17446	16902	16606	16062	15766	16755	15915	50	4890	500	10140	10	1	10000000	1525	17.43	0.92	12	0.22	875.00	16613.00	29950	20240206	-49.08	12310	20231023	23.88	29950	-49.08	20240206	15230	0.13	20240805	29950	-49.08	20240206	12310	23.88	20231023	3.41	N	068290	500	50 억		76049	N	N	15	N	00	N
152	20240805	100528	57	100.00	KOSPI		서비스업	N	N	N	N		N	15580	-780	5	-4.77	207139310	13200	39.60	16150	16310	15450	21250	11460	16360	15692.32	0.76	0	-1943	17446	16902	16606	16062	15766	16755	15915	50	4890	500	10140	10	1	10000000	1558	17.81	0.94	12	0.13	875.00	16613.00	29950	20240206	-47.98	12310	20231023	26.56	29950	-47.98	20240206	15450	0.84	20240805	29950	-47.98	20240206	12310	26.56	20231023	3.41	N	068290	500	50 억		76049	N	N	15	N	00	N
153	20240805	090525	57	100.00	KOSPI		서비스업	N	N	N	N		N	15620	-740	5	-4.52	55760200	3487	10.46	16150	16310	15620	21250	11460	16360	15990.77	0.76	0	-1065	17446	16902	16606	16062	15766	16755	15915	50	4890	500	10140	10	1	10000000	1562	17.85	0.94	12	0.03	875.00	16613.00	29950	20240206	-47.85	12310	20231023	26.89	29950	-47.85	20240206	15620	0.00	20240805	29950	-47.85	20240206	12310	26.89	20231023	3.41	N	068290	500	50 억		76049	N	N	15	N	00	N
154	20240802	160521	57	100.00	KOSPI		서비스업	N	N	N	N		N	16360	-790	5	-4.61	549512660	33172	196.09	16820	17150	16310	22250	12010	17150	16565.68	0.94	0	-14282	17423	17286	17043	16906	16663	17355	16975	50	5100	500	10630	10	1	10000000	1636	18.70	0.98	12	0.33	875.00	16613.00	29950	20240206	-45.38	12310	20231023	32.90	29950	-45.38	20240206	16000	2.25	20240703	29950	-45.38	20240206	12310	32.90	20231023	3.41	N	068290	500	50 억		93628	N	N	15	N	00	N
155	20240802	150518	57	100.00	KOSPI		서비스업	N	N	N	N		N	16410	-740	5	-4.31	450448970	27123	160.33	16820	17150	16380	22250	12010	17150	16607.64	0.94	0	-13354	17423	17286	17043	16906	16663	17355	16975	50	5100	500	10630	10	1	10000000	1641	18.75	0.99	12	0.27	875.00	16613.00	29950	20240206	-45.21	12310	20231023	33.31	29950	-45.21	20240206	16000	2.56	20240703	29950	-45.21	20240206	12310	33.31	20231023	3.41	N	068290	500	50 억		93628	N	N	18	N	00	N
156	20240802	140523	57	100.00	KOSPI		서비스업	N	N	N	N		N	16550	-600	5	-3.50	382285750	22984	135.86	16820	17150	16380	22250	12010	17150	16632.69	0.94	0	-11087	17423	17286	17043	16906	16663	17355	16975	50	5100	500	10630	10	1	10000000	1655	18.91	1.00	12	0.23	875.00	16613.00	29950	20240206	-44.74	12310	20231023	34.44	29950	-44.74	20240206	16000	3.44	20240703	29950	-44.74	20240206	12310	34.44	20231023	3.41	N	068290	500	50 억		93628	N	N	18	N	00	N
157	20240802	130522	57	100.00	KOSPI		서비스업	N	N	N	N		N	16550	-600	5	-3.50	342709760	20584	121.68	16820	17150	16410	22250	12010	17150	16649.33	0.94	0	-10502	17423	17286	17043	16906	16663	17355	16975	50	5100	500	10630	10	1	10000000	1655	18.91	1.00	12	0.21	875.00	16613.00	29950	20240206	-44.74	12310	20231023	34.44	29950	-44.74	20240206	16000	3.44	20240703	29950	-44.74	20240206	12310	34.44	20231023	3.41	N	068290	500	50 억		93628	N	N	18	N	00	N
158	20240802	120522	57	100.00	KOSPI		서비스업	N	N	N	N		N	16560	-590	5	-3.44	291789680	17493	103.40	16820	17150	16510	22250	12010	17150	16680.37	0.94	0	-9068	17423	17286	17043	16906	16663	17355	16975	50	5100	500	10630	10	1	10000000	1656	18.93	1.00	12	0.17	875.00	16613.00	29950	20240206	-44.71	12310	20231023	34.52	29950	-44.71	20240206	16000	3.50	20240703	29950	-44.71	20240206	12310	34.52	20231023	3.41	N	068290	500	50 억		93628	N	N	18	N	00	N
159	20240802	110522	57	100.00	KOSPI		서비스업	N	N	N	N		N	16660	-490	5	-2.86	167109990	9986	59.03	16820	17150	16650	22250	12010	17150	16734.43	0.94	0	-5154	17423	17286	17043	16906	16663	17355	16975	50	5100	500	10630	10	1	10000000	1666	19.04	1.00	12	0.10	875.00	16613.00	29950	20240206	-44.37	12310	20231023	35.34	29950	-44.37	20240206	16000	4.12	20240703	29950	-44.37	20240206	12310	35.34	20231023	3.41	N	068290	500	50 억		93628	N	N	18	N	00	N
160	20240802	100518	57	100.00	KOSPI		서비스업	N	N	N	N		N	16710	-440	5	-2.57	120861490	7213	42.64	16820	17150	16650	22250	12010	17150	16756.06	0.94	0	-4099	17423	17286	17043	16906	16663	17355	16975	50	5100	500	10630	10	1	10000000	1671	19.10	1.01	12	0.07	875.00	16613.00	29950	20240206	-44.21	12310	20231023	35.74	29950	-44.21	20240206	16000	4.44	20240703	29950	-44.21	20240206	12310	35.74	20231023	3.41	N	068290	500	50 억		93628	N	N	18	N	00	N
161	20240802	090524	57	100.00	KOSPI		서비스업	N	N	N	N		N	17000	-150	5	-0.87	5175900	306	1.81	16820	17150	16820	22250	12010	17150	16914.71	0.94	0	-66	17423	17286	17043	16906	16663	17355	16975	50	5100	500	10630	10	1	10000000	1700	19.43	1.02	12	0.00	875.00	16613.00	29950	20240206	-43.24	12310	20231023	38.10	29950	-43.24	20240206	16000	6.25	20240703	29950	-43.24	20240206	12310	38.10	20231023	3.41	N	068290	500	50 억		93628	N	N	18	N	00	N
162	20240801	160518	57	100.00	KOSPI		서비스업	N	N	N	N		N	17150	290	2	1.72	287932230	16916	139.46	16800	17180	16800	21900	11810	16860	17021.30	0.84	0	8801	17486	17172	16936	16622	16386	17055	16505	50	5040	500	10450	10	1	10000000	1715	19.60	1.03	12	0.17	875.00	16613.00	29950	20240206	-42.74	12310	20231023	39.32	29950	-42.74	20240206	16000	7.19	20240703	29950	-42.74	20240206	12310	39.32	20231023	3.42	N	068290	500	50 억		84409	N	N	18	N	00	N
163	20240801	150533	57	100.00	KOSPI		서비스업	N	N	N	N		N	17150	290	2	1.72	278363750	16358	134.86	16800	17180	16800	21900	11810	16860	17016.98	0.84	0	8607	17486	17172	16936	16622	16386	17055	16505	50	5040	500	10450	10	1	10000000	1715	19.60	1.03	12	0.16	875.00	16613.00	29950	20240206	-42.74	12310	20231023	39.32	29950	-42.74	20240206	16000	7.19	20240703	29950	-42.74	20240206	12310	39.32	20231023	3.42	N	068290	500	50 억		84409	N	N	1	N	00	N
164	20240801	140528	57	100.00	KOSPI		서비스업	N	N	N	N		N	17180	320	2	1.90	243238200	14310	117.97	16800	17180	16800	21900	11810	16860	16997.78	0.84	0	8094	17486	17172	16936	16622	16386	17055	16505	50	5040	500	10450	10	1	10000000	1718	19.63	1.03	12	0.14	875.00	16613.00	29950	20240206	-42.64	12310	20231023	39.56	29950	-42.64	20240206	16000	7.37	20240703	29950	-42.64	20240206	12310	39.56	20231023	3.42	N	068290	500	50 억		84409	N	N	1	N	00	N
165	20240801	130520	57	100.00	KOSPI		서비스업	N	N	N	N		N	17060	200	2	1.19	181683750	10712	88.31	16800	17150	16800	21900	11810	16860	16960.77	0.84	0	6166	17486	17172	16936	16622	16386	17055	16505	50	5040	500	10450	10	1	10000000	1706	19.50	1.03	12	0.11	875.00	16613.00	29950	20240206	-43.04	12310	20231023	38.59	29950	-43.04	20240206	16000	6.62	20240703	29950	-43.04	20240206	12310	38.59	20231023	3.42	N	068290	500	50 억		84409	N	N	1	N	00	N
166	20240801	120524	57	100.00	KOSPI		서비스업	N	N	N	N		N	17000	140	2	0.83	166386180	9814	80.91	16800	17150	16800	21900	11810	16860	16953.96	0.84	0	5677	17486	17172	16936	16622	16386	17055	16505	50	5040	500	10450	10	1	10000000	1700	19.43	1.02	12	0.10	875.00	16613.00	29950	20240206	-43.24	12310	20231023	38.10	29950	-43.24	20240206	16000	6.25	20240703	29950	-43.24	20240206	12310	38.10	20231023	3.42	N	068290	500	50 억		84409	N	N	1	N	00	N
167	20240801	110524	57	100.00	KOSPI		서비스업	N	N	N	N		N	16930	70	2	0.42	159729210	9422	77.68	16800	17150	16800	21900	11810	16860	16952.79	0.84	0	5681	17486	17172	16936	16622	16386	17055	16505	50	5040	500	10450	10	1	10000000	1693	19.35	1.02	12	0.09	875.00	16613.00	29950	20240206	-43.47	12310	20231023	37.53	29950	-43.47	20240206	16000	5.81	20240703	29950	-43.47	20240206	12310	37.53	20231023	3.42	N	068290	500	50 억		84409	N	N	1	N	00	N
168	20240801	100521	57	100.00	KOSPI		서비스업	N	N	N	N		N	17070	210	2	1.25	130939950	7722	63.66	16800	17150	16800	21900	11810	16860	16956.74	0.84	0	5605	17486	17172	16936	16622	16386	17055	16505	50	5040	500	10450	10	1	10000000	1707	19.51	1.03	12	0.08	875.00	16613.00	29950	20240206	-43.01	12310	20231023	38.67	29950	-43.01	20240206	16000	6.69	20240703	29950	-43.01	20240206	12310	38.67	20231023	3.42	N	068290	500	50 억		84409	N	N	1	N	00	N
169	20240801	090513	57	100.00	KOSPI		서비스업	N	N	N	N		N	17000	140	2	0.83	38984480	2315	19.08	16800	17030	16800	21900	11810	16860	16839.95	0.84	0	1679	17486	17172	16936	16622	16386	17055	16505	50	5040	500	10450	10	1	10000000	1700	19.43	1.02	12	0.02	875.00	16613.00	29950	20240206	-43.24	12310	20231023	38.10	29950	-43.24	20240206	16000	6.25	20240703	29950	-43.24	20240206	12310	38.10	20231023	3.42	N	068290	500	50 억		84409	N	N	1	N	00	N