KissMeData/023590/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	160341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18060	70	2	0.39	317261170	17645	90.19	18000	18090	17930	23350	12600	17990	17980.23	22.87	0	-542	18250	18120	17940	17810	17630	18185	17875	224	5360	500	13310	10	1	44866617	8103	3.59	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.73	15950	20231024	13.23	24650	-26.73	20240213	16840	7.24	20240805	24650	-26.73	20240213	15950	13.23	20231024	0.20	N	023590	500	224 억		10263149	N	N	120	N	00	N
3	20240830	150344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18000	10	2	0.06	282228990	15703	80.26	18000	18090	17930	23350	12600	17990	17972.93	22.87	0	-1015	18250	18120	17940	17810	17630	18185	17875	224	5360	500	13310	10	1	44866617	8076	3.57	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.98	15950	20231024	12.85	24650	-26.98	20240213	16840	6.89	20240805	24650	-26.98	20240213	15950	12.85	20231024	0.20	N	023590	500	224 억		10263149	N	N	5	N	00	N
4	20240830	140344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17940	-50	5	-0.28	236094590	13134	67.13	18000	18090	17930	23350	12600	17990	17975.83	22.87	0	-1382	18250	18120	17940	17810	17630	18185	17875	224	5360	500	13310	10	1	44866617	8049	3.56	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.22	15950	20231024	12.48	24650	-27.22	20240213	16840	6.53	20240805	24650	-27.22	20240213	15950	12.48	20231024	0.20	N	023590	500	224 억		10263149	N	N	5	N	00	N
5	20240830	130342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18020	30	2	0.17	132119450	7344	37.54	18000	18090	17930	23350	12600	17990	17990.12	22.87	0	-1342	18250	18120	17940	17810	17630	18185	17875	224	5360	500	13310	10	1	44866617	8085	3.58	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.90	15950	20231024	12.98	24650	-26.90	20240213	16840	7.01	20240805	24650	-26.90	20240213	15950	12.98	20231024	0.20	N	023590	500	224 억		10263149	N	N	5	N	00	N
6	20240830	120343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18050	60	2	0.33	117000510	6504	33.24	18000	18090	17930	23350	12600	17990	17989.01	22.87	0	-1342	18250	18120	17940	17810	17630	18185	17875	224	5360	500	13310	10	1	44866617	8098	3.58	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.77	15950	20231024	13.17	24650	-26.77	20240213	16840	7.19	20240805	24650	-26.77	20240213	15950	13.17	20231024	0.20	N	023590	500	224 억		10263149	N	N	5	N	00	N
7	20240830	110345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18040	50	2	0.28	94768930	5274	26.96	18000	18080	17930	23350	12600	17990	17969.08	22.87	0	-662	18250	18120	17940	17810	17630	18185	17875	224	5360	500	13310	10	1	44866617	8094	3.58	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.82	15950	20231024	13.10	24650	-26.82	20240213	16840	7.13	20240805	24650	-26.82	20240213	15950	13.10	20231024	0.20	N	023590	500	224 억		10263149	N	N	5	N	00	N
8	20240830	100346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17990	0	3	0.00	59987630	3342	17.08	18000	18080	17930	23350	12600	17990	17949.62	22.87	0	-335	18250	18120	17940	17810	17630	18185	17875	224	5360	500	13310	10	1	44866617	8072	3.57	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.02	15950	20231024	12.79	24650	-27.02	20240213	16840	6.83	20240805	24650	-27.02	20240213	15950	12.79	20231024	0.20	N	023590	500	224 억		10263149	N	N	5	N	00	N
9	20240830	090345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18000	10	2	0.06	90000	5	0.03	18000	18000	18000	23350	12600	17990	18000.00	22.87	0	0	18250	18120	17940	17810	17630	18185	17875	224	5360	500	13310	10	1	44866617	8076	3.57	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.98	15950	20231024	12.85	24650	-26.98	20240213	16840	6.89	20240805	24650	-26.98	20240213	15950	12.85	20231024	0.20	N	023590	500	224 억		10263149	N	N	5	N	00	N
10	20240829	160345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17990	80	2	0.45	350365960	19560	45.51	17820	18070	17760	23250	12540	17910	17912.37	22.87	0	2606	18383	18146	17993	17756	17603	18070	17680	224	5340	500	13250	10	1	44866617	8072	3.57	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.02	15950	20231024	12.79	24650	-27.02	20240213	16840	6.83	20240805	24650	-27.02	20240213	15950	12.79	20231024	0.19	N	023590	500	224 억		10259942	N	N	5	N	00	N
11	20240829	150348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17900	-10	5	-0.06	292814700	16346	38.03	17820	18070	17760	23250	12540	17910	17913.54	22.87	0	2228	18383	18146	17993	17756	17603	18070	17680	224	5340	500	13250	10	1	44866617	8031	3.55	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.38	15950	20231024	12.23	24650	-27.38	20240213	16840	6.29	20240805	24650	-27.38	20240213	15950	12.23	20231024	0.19	N	023590	500	224 억		10259942	N	N	635	N	00	N
12	20240829	140349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17860	-50	5	-0.28	250305980	13969	32.50	17820	18070	17760	23250	12540	17910	17918.68	22.87	0	2418	18383	18146	17993	17756	17603	18070	17680	224	5340	500	13250	10	1	44866617	8013	3.55	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.55	15950	20231024	11.97	24650	-27.55	20240213	16840	6.06	20240805	24650	-27.55	20240213	15950	11.97	20231024	0.19	N	023590	500	224 억		10259942	N	N	635	N	00	N
13	20240829	130349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17940	30	2	0.17	221507340	12357	28.75	17820	18070	17760	23250	12540	17910	17925.66	22.87	0	3113	18383	18146	17993	17756	17603	18070	17680	224	5340	500	13250	10	1	44866617	8049	3.56	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.22	15950	20231024	12.48	24650	-27.22	20240213	16840	6.53	20240805	24650	-27.22	20240213	15950	12.48	20231024	0.19	N	023590	500	224 억		10259942	N	N	635	N	00	N
14	20240829	120346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18000	90	2	0.50	181745120	10147	23.61	17820	18070	17760	23250	12540	17910	17911.22	22.87	0	3683	18383	18146	17993	17756	17603	18070	17680	224	5340	500	13250	10	1	44866617	8076	3.57	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.98	15950	20231024	12.85	24650	-26.98	20240213	16840	6.89	20240805	24650	-26.98	20240213	15950	12.85	20231024	0.19	N	023590	500	224 억		10259942	N	N	635	N	00	N
15	20240829	110350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18030	120	2	0.67	157975320	8827	20.54	17820	18070	17760	23250	12540	17910	17896.83	22.87	0	2638	18383	18146	17993	17756	17603	18070	17680	224	5340	500	13250	10	1	44866617	8089	3.58	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.86	15950	20231024	13.04	24650	-26.86	20240213	16840	7.07	20240805	24650	-26.86	20240213	15950	13.04	20231024	0.19	N	023590	500	224 억		10259942	N	N	635	N	00	N
16	20240829	100347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17950	40	2	0.22	93228490	5223	12.15	17820	17990	17760	23250	12540	17910	17849.61	22.87	0	1373	18383	18146	17993	17756	17603	18070	17680	224	5340	500	13250	10	1	44866617	8054	3.56	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.18	15950	20231024	12.54	24650	-27.18	20240213	16840	6.59	20240805	24650	-27.18	20240213	15950	12.54	20231024	0.19	N	023590	500	224 억		10259942	N	N	635	N	00	N
17	20240829	090349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17770	-140	5	-0.78	33126180	1862	4.33	17820	17940	17760	23250	12540	17910	17790.64	22.87	0	684	18383	18146	17993	17756	17603	18070	17680	224	5340	500	13250	10	1	44866617	7973	3.53	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.91	15950	20231024	11.41	24650	-27.91	20240213	16840	5.52	20240805	24650	-27.91	20240213	15950	11.41	20231024	0.19	N	023590	500	224 억		10259942	N	N	635	N	00	N
18	20240828	160338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17910	-200	5	-1.10	765932870	42790	105.49	18100	18230	17840	23500	12680	18110	17899.81	22.91	0	-20210	18290	18200	18110	18020	17930	18155	17975	224	5390	500	13400	10	1	44866617	8036	3.56	0.32	12	0.10	5037.00	56391.00	24650	20240213	-27.34	15950	20231024	12.29	24650	-27.34	20240213	16840	6.35	20240805	24650	-27.34	20240213	15950	12.29	20231024	0.19	N	023590	500	224 억		10278028	N	N	635	N	00	N
19	20240828	150339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17870	-240	5	-1.33	684408600	38231	94.25	18100	18230	17840	23500	12680	18110	17901.93	22.91	0	-20179	18290	18200	18110	18020	17930	18155	17975	224	5390	500	13400	10	1	44866617	8018	3.55	0.32	12	0.09	5037.00	56391.00	24650	20240213	-27.51	15950	20231024	12.04	24650	-27.51	20240213	16840	6.12	20240805	24650	-27.51	20240213	15950	12.04	20231024	0.19	N	023590	500	224 억		10278028	N	N	24	N	00	N
20	20240828	140340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17870	-240	5	-1.33	536163200	29942	73.82	18100	18230	17840	23500	12680	18110	17906.73	22.91	0	-14005	18290	18200	18110	18020	17930	18155	17975	224	5390	500	13400	10	1	44866617	8018	3.55	0.32	12	0.07	5037.00	56391.00	24650	20240213	-27.51	15950	20231024	12.04	24650	-27.51	20240213	16840	6.12	20240805	24650	-27.51	20240213	15950	12.04	20231024	0.19	N	023590	500	224 억		10278028	N	N	24	N	00	N
21	20240828	130341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17880	-230	5	-1.27	510065780	28482	70.22	18100	18230	17840	23500	12680	18110	17908.36	22.91	0	-13255	18290	18200	18110	18020	17930	18155	17975	224	5390	500	13400	10	1	44866617	8022	3.55	0.32	12	0.06	5037.00	56391.00	24650	20240213	-27.46	15950	20231024	12.10	24650	-27.46	20240213	16840	6.18	20240805	24650	-27.46	20240213	15950	12.10	20231024	0.19	N	023590	500	224 억		10278028	N	N	24	N	00	N
22	20240828	120339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17880	-230	5	-1.27	453445730	25318	62.42	18100	18230	17840	23500	12680	18110	17910.01	22.91	0	-12270	18290	18200	18110	18020	17930	18155	17975	224	5390	500	13400	10	1	44866617	8022	3.55	0.32	12	0.06	5037.00	56391.00	24650	20240213	-27.46	15950	20231024	12.10	24650	-27.46	20240213	16840	6.18	20240805	24650	-27.46	20240213	15950	12.10	20231024	0.19	N	023590	500	224 억		10278028	N	N	24	N	00	N
23	20240828	110341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17860	-250	5	-1.38	404145020	22559	55.61	18100	18230	17840	23500	12680	18110	17915.02	22.91	0	-10535	18290	18200	18110	18020	17930	18155	17975	224	5390	500	13400	10	1	44866617	8013	3.55	0.32	12	0.05	5037.00	56391.00	24650	20240213	-27.55	15950	20231024	11.97	24650	-27.55	20240213	16840	6.06	20240805	24650	-27.55	20240213	15950	11.97	20231024	0.19	N	023590	500	224 억		10278028	N	N	24	N	00	N
24	20240828	100351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17870	-240	5	-1.33	270689500	15095	37.21	18100	18230	17840	23500	12680	18110	17932.39	22.91	0	-6497	18290	18200	18110	18020	17930	18155	17975	224	5390	500	13400	10	1	44866617	8018	3.55	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.51	15950	20231024	12.04	24650	-27.51	20240213	16840	6.12	20240805	24650	-27.51	20240213	15950	12.04	20231024	0.19	N	023590	500	224 억		10278028	N	N	24	N	00	N
25	20240828	090345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18230	120	2	0.66	506930	28	0.07	18100	18230	18100	23500	12680	18110	18104.64	22.91	0	-7	18290	18200	18110	18020	17930	18155	17975	224	5390	500	13400	10	1	44866617	8179	3.62	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.04	15950	20231024	14.29	24650	-26.04	20240213	16840	8.25	20240805	24650	-26.04	20240213	15950	14.29	20231024	0.19	N	023590	500	224 억		10278028	N	N	24	N	00	N
26	20240827	160339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18110	-80	5	-0.44	733259990	40558	152.03	18190	18200	18020	23600	12740	18190	18079.29	22.94	0	-15421	18383	18286	18193	18096	18003	18240	18050	224	5410	500	13460	10	1	44866617	8125	3.60	0.32	12	0.09	5037.00	56391.00	24650	20240213	-26.53	15950	20231024	13.54	24650	-26.53	20240213	16840	7.54	20240805	24650	-26.53	20240213	15950	13.54	20231024	0.19	N	023590	500	224 억		10292212	N	N	24	N	00	N
27	20240827	150339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18070	-120	5	-0.66	571950190	31637	118.59	18190	18200	18020	23600	12740	18190	18078.52	22.94	0	-12621	18383	18286	18193	18096	18003	18240	18050	224	5410	500	13460	10	1	44866617	8107	3.59	0.32	12	0.07	5037.00	56391.00	24650	20240213	-26.69	15950	20231024	13.29	24650	-26.69	20240213	16840	7.30	20240805	24650	-26.69	20240213	15950	13.29	20231024	0.19	N	023590	500	224 억		10292212	N	N	1	N	00	N
28	20240827	140340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18060	-130	5	-0.71	444551850	24587	92.16	18190	18200	18020	23600	12740	18190	18080.77	22.94	0	-11721	18383	18286	18193	18096	18003	18240	18050	224	5410	500	13460	10	1	44866617	8103	3.59	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.73	15950	20231024	13.23	24650	-26.73	20240213	16840	7.24	20240805	24650	-26.73	20240213	15950	13.23	20231024	0.19	N	023590	500	224 억		10292212	N	N	1	N	00	N
29	20240827	130341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18080	-110	5	-0.60	367713540	20335	76.22	18190	18200	18020	23600	12740	18190	18082.79	22.94	0	-11046	18383	18286	18193	18096	18003	18240	18050	224	5410	500	13460	10	1	44866617	8112	3.59	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.65	15950	20231024	13.35	24650	-26.65	20240213	16840	7.36	20240805	24650	-26.65	20240213	15950	13.35	20231024	0.19	N	023590	500	224 억		10292212	N	N	1	N	00	N
30	20240827	120343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18100	-90	5	-0.49	306082070	16925	63.44	18190	18200	18020	23600	12740	18190	18084.61	22.94	0	-10235	18383	18286	18193	18096	18003	18240	18050	224	5410	500	13460	10	1	44866617	8121	3.59	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.57	15950	20231024	13.48	24650	-26.57	20240213	16840	7.48	20240805	24650	-26.57	20240213	15950	13.48	20231024	0.19	N	023590	500	224 억		10292212	N	N	1	N	00	N
31	20240827	110342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18050	-140	5	-0.77	287660830	15907	59.63	18190	18200	18020	23600	12740	18190	18083.91	22.94	0	-9692	18383	18286	18193	18096	18003	18240	18050	224	5410	500	13460	10	1	44866617	8098	3.58	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.77	15950	20231024	13.17	24650	-26.77	20240213	16840	7.19	20240805	24650	-26.77	20240213	15950	13.17	20231024	0.19	N	023590	500	224 억		10292212	N	N	1	N	00	N
32	20240827	100340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18120	-70	5	-0.38	201505250	11138	41.75	18190	18200	18020	23600	12740	18190	18091.69	22.94	0	-7936	18383	18286	18193	18096	18003	18240	18050	224	5410	500	13460	10	1	44866617	8130	3.60	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.49	15950	20231024	13.61	24650	-26.49	20240213	16840	7.60	20240805	24650	-26.49	20240213	15950	13.61	20231024	0.19	N	023590	500	224 억		10292212	N	N	1	N	00	N
33	20240827	090338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18150	-40	5	-0.22	5469640	301	1.13	18190	18190	18120	23600	12740	18190	18171.56	22.94	0	-255	18383	18286	18193	18096	18003	18240	18050	224	5410	500	13460	10	1	44866617	8143	3.60	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.37	15950	20231024	13.79	24650	-26.37	20240213	16840	7.78	20240805	24650	-26.37	20240213	15950	13.79	20231024	0.19	N	023590	500	224 억		10292212	N	N	1	N	00	N
34	20240826	160336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18190	30	2	0.17	484889350	26678	79.65	18290	18290	18100	23600	12720	18160	18175.63	22.95	0	-3375	18360	18260	18100	18000	17840	18180	17920	224	5440	500	13430	10	1	44866617	8161	3.61	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.21	15950	20231024	14.04	24650	-26.21	20240213	16840	8.02	20240805	24650	-26.21	20240213	15950	14.04	20231024	0.19	N	023590	500	224 억		10298209	N	N	1	N	00	N
35	20240826	150339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18200	40	2	0.22	390463100	21487	64.16	18290	18290	18100	23600	12720	18160	18172.06	22.95	0	-3318	18360	18260	18100	18000	17840	18180	17920	224	5440	500	13430	10	1	44866617	8166	3.61	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.17	15950	20231024	14.11	24650	-26.17	20240213	16840	8.08	20240805	24650	-26.17	20240213	15950	14.11	20231024	0.19	N	023590	500	224 억		10298209	N	N	22	N	00	N
36	20240826	140340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18160	0	3	0.00	323457240	17798	53.14	18290	18290	18100	23600	12720	18160	18173.80	22.95	0	-2689	18360	18260	18100	18000	17840	18180	17920	224	5440	500	13430	10	1	44866617	8148	3.61	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.33	15950	20231024	13.86	24650	-26.33	20240213	16840	7.84	20240805	24650	-26.33	20240213	15950	13.86	20231024	0.19	N	023590	500	224 억		10298209	N	N	22	N	00	N
37	20240826	130341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18160	0	3	0.00	252960800	13916	41.55	18290	18290	18100	23600	12720	18160	18177.69	22.95	0	-2347	18360	18260	18100	18000	17840	18180	17920	224	5440	500	13430	10	1	44866617	8148	3.61	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.33	15950	20231024	13.86	24650	-26.33	20240213	16840	7.84	20240805	24650	-26.33	20240213	15950	13.86	20231024	0.19	N	023590	500	224 억		10298209	N	N	22	N	00	N
38	20240826	120339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18160	0	3	0.00	225012800	12377	36.96	18290	18290	18100	23600	12720	18160	18179.91	22.95	0	-1291	18360	18260	18100	18000	17840	18180	17920	224	5440	500	13430	10	1	44866617	8148	3.61	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.33	15950	20231024	13.86	24650	-26.33	20240213	16840	7.84	20240805	24650	-26.33	20240213	15950	13.86	20231024	0.19	N	023590	500	224 억		10298209	N	N	22	N	00	N
39	20240826	110339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18180	20	2	0.11	189954710	10449	31.20	18290	18290	18100	23600	12720	18160	18179.22	22.95	0	-367	18360	18260	18100	18000	17840	18180	17920	224	5440	500	13430	10	1	44866617	8157	3.61	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.25	15950	20231024	13.98	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	15950	13.98	20231024	0.19	N	023590	500	224 억		10298209	N	N	22	N	00	N
40	20240826	100339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18180	20	2	0.11	141316960	7775	23.21	18290	18290	18100	23600	12720	18160	18175.81	22.95	0	765	18360	18260	18100	18000	17840	18180	17920	224	5440	500	13430	10	1	44866617	8157	3.61	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.25	15950	20231024	13.98	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	15950	13.98	20231024	0.19	N	023590	500	224 억		10298209	N	N	22	N	00	N
41	20240826	090338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18140	-20	5	-0.11	17786490	980	2.93	18290	18290	18100	23600	12720	18160	18149.48	22.95	0	3	18360	18260	18100	18000	17840	18180	17920	224	5440	500	13430	10	1	44866617	8139	3.60	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.41	15950	20231024	13.73	24650	-26.41	20240213	16840	7.72	20240805	24650	-26.41	20240213	15950	13.73	20231024	0.19	N	023590	500	224 억		10298209	N	N	22	N	00	N
42	20240823	160338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18160	-10	5	-0.06	605153870	33491	128.66	18170	18200	17940	23600	12720	18170	18069.15	22.98	0	-12798	18383	18276	18173	18066	17963	18225	18015	224	5430	500	13440	10	1	44866617	8148	3.61	0.32	12	0.07	5037.00	56391.00	24650	20240213	-26.33	15950	20231024	13.86	24650	-26.33	20240213	16840	7.84	20240805	24650	-26.33	20240213	15950	13.86	20231024	0.19	N	023590	500	224 억		10310716	N	N	22	N	00	N
43	20240823	150339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18150	-20	5	-0.11	532315520	29471	113.22	18170	18200	17940	23600	12720	18170	18062.35	22.98	0	-11979	18383	18276	18173	18066	17963	18225	18015	224	5430	500	13440	10	1	44866617	8143	3.60	0.32	12	0.07	5037.00	56391.00	24650	20240213	-26.37	15950	20231024	13.79	24650	-26.37	20240213	16840	7.78	20240805	24650	-26.37	20240213	15950	13.79	20231024	0.19	N	023590	500	224 억		10310716	N	N	74	N	00	N
44	20240823	140339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18150	-20	5	-0.11	434591890	24085	92.52	18170	18200	17940	23600	12720	18170	18044.09	22.98	0	-10302	18383	18276	18173	18066	17963	18225	18015	224	5430	500	13440	10	1	44866617	8143	3.60	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.37	15950	20231024	13.79	24650	-26.37	20240213	16840	7.78	20240805	24650	-26.37	20240213	15950	13.79	20231024	0.19	N	023590	500	224 억		10310716	N	N	74	N	00	N
45	20240823	130338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18130	-40	5	-0.22	384420730	21320	81.90	18170	18200	17940	23600	12720	18170	18030.99	22.98	0	-9248	18383	18276	18173	18066	17963	18225	18015	224	5430	500	13440	10	1	44866617	8134	3.60	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.45	15950	20231024	13.67	24650	-26.45	20240213	16840	7.66	20240805	24650	-26.45	20240213	15950	13.67	20231024	0.19	N	023590	500	224 억		10310716	N	N	74	N	00	N
46	20240823	120337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18120	-50	5	-0.28	305154210	16941	65.08	18170	18200	17940	23600	12720	18170	18012.76	22.98	0	-7660	18383	18276	18173	18066	17963	18225	18015	224	5430	500	13440	10	1	44866617	8130	3.60	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.49	15950	20231024	13.61	24650	-26.49	20240213	16840	7.60	20240805	24650	-26.49	20240213	15950	13.61	20231024	0.19	N	023590	500	224 억		10310716	N	N	74	N	00	N
47	20240823	110337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18010	-160	5	-0.88	210651710	11700	44.95	18170	18200	17940	23600	12720	18170	18004.42	22.98	0	-5263	18383	18276	18173	18066	17963	18225	18015	224	5430	500	13440	10	1	44866617	8080	3.58	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.94	15950	20231024	12.92	24650	-26.94	20240213	16840	6.95	20240805	24650	-26.94	20240213	15950	12.92	20231024	0.19	N	023590	500	224 억		10310716	N	N	74	N	00	N
48	20240823	100337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18080	-90	5	-0.50	64008130	3547	13.63	18170	18200	17980	23600	12720	18170	18045.71	22.98	0	-1926	18383	18276	18173	18066	17963	18225	18015	224	5430	500	13440	10	1	44866617	8112	3.59	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.65	15950	20231024	13.35	24650	-26.65	20240213	16840	7.36	20240805	24650	-26.65	20240213	15950	13.35	20231024	0.19	N	023590	500	224 억		10310716	N	N	74	N	00	N
49	20240823	090339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18130	-40	5	-0.22	4846490	267	1.03	18170	18170	18100	23600	12720	18170	18151.65	22.98	0	-2	18383	18276	18173	18066	17963	18225	18015	224	5430	500	13440	10	1	44866617	8134	3.60	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.45	15950	20231024	13.67	24650	-26.45	20240213	16840	7.66	20240805	24650	-26.45	20240213	15950	13.67	20231024	0.19	N	023590	500	224 억		10310716	N	N	74	N	00	N
50	20240822	160336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18170	-60	5	-0.33	472218500	26026	63.22	18250	18280	18070	23650	12770	18230	18144.11	23.00	0	-8035	18436	18332	18196	18092	17956	18265	18025	224	5420	500	13490	10	1	44866617	8152	3.61	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.29	15950	20231024	13.92	24650	-26.29	20240213	16840	7.90	20240805	24650	-26.29	20240213	15950	13.92	20231024	0.19	N	023590	500	224 억		10319571	N	N	74	N	00	N
51	20240822	150339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18130	-100	5	-0.55	431796190	23797	57.80	18250	18280	18070	23650	12770	18230	18144.98	23.00	0	-8161	18436	18332	18196	18092	17956	18265	18025	224	5420	500	13490	10	1	44866617	8134	3.60	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.45	15950	20231024	13.67	24650	-26.45	20240213	16840	7.66	20240805	24650	-26.45	20240213	15950	13.67	20231024	0.19	N	023590	500	224 억		10319571	N	N	977	N	00	N
52	20240822	140340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18120	-110	5	-0.60	351299530	19358	47.02	18250	18280	18070	23650	12770	18230	18147.51	23.00	0	-8039	18436	18332	18196	18092	17956	18265	18025	224	5420	500	13490	10	1	44866617	8130	3.60	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.49	15950	20231024	13.61	24650	-26.49	20240213	16840	7.60	20240805	24650	-26.49	20240213	15950	13.61	20231024	0.19	N	023590	500	224 억		10319571	N	N	977	N	00	N
53	20240822	130337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18120	-110	5	-0.60	324792740	17896	43.47	18250	18280	18070	23650	12770	18230	18148.90	23.00	0	-8013	18436	18332	18196	18092	17956	18265	18025	224	5420	500	13490	10	1	44866617	8130	3.60	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.49	15950	20231024	13.61	24650	-26.49	20240213	16840	7.60	20240805	24650	-26.49	20240213	15950	13.61	20231024	0.19	N	023590	500	224 억		10319571	N	N	977	N	00	N
54	20240822	120341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18120	-110	5	-0.60	236962560	13045	31.69	18250	18280	18100	23650	12770	18230	18165.01	23.00	0	-4295	18436	18332	18196	18092	17956	18265	18025	224	5420	500	13490	10	1	44866617	8130	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.49	15950	20231024	13.61	24650	-26.49	20240213	16840	7.60	20240805	24650	-26.49	20240213	15950	13.61	20231024	0.19	N	023590	500	224 억		10319571	N	N	977	N	00	N
55	20240822	110336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18190	-40	5	-0.22	153620230	8449	20.52	18250	18280	18100	23650	12770	18230	18182.06	23.00	0	-3964	18436	18332	18196	18092	17956	18265	18025	224	5420	500	13490	10	1	44866617	8161	3.61	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.21	15950	20231024	14.04	24650	-26.21	20240213	16840	8.02	20240805	24650	-26.21	20240213	15950	14.04	20231024	0.19	N	023590	500	224 억		10319571	N	N	977	N	00	N
56	20240822	100338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18180	-50	5	-0.27	131966010	7257	17.63	18250	18280	18100	23650	12770	18230	18184.65	23.00	0	-3595	18436	18332	18196	18092	17956	18265	18025	224	5420	500	13490	10	1	44866617	8157	3.61	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.25	15950	20231024	13.98	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	15950	13.98	20231024	0.19	N	023590	500	224 억		10319571	N	N	977	N	00	N
57	20240822	090337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18150	-80	5	-0.44	22335610	1231	2.99	18250	18260	18100	23650	12770	18230	18144.28	23.00	0	361	18436	18332	18196	18092	17956	18265	18025	224	5420	500	13490	10	1	44866617	8143	3.60	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.37	15950	20231024	13.79	24650	-26.37	20240213	16840	7.78	20240805	24650	-26.37	20240213	15950	13.79	20231024	0.19	N	023590	500	224 억		10319571	N	N	977	N	00	N
58	20240821	160337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18230	-10	5	-0.05	749398440	41169	142.73	18250	18300	18060	23700	12770	18240	18202.97	23.00	0	-1647	18420	18330	18210	18120	18000	18375	18165	224	5460	500	13490	10	1	44866617	8179	3.62	0.32	12	0.09	5037.00	56391.00	24650	20240213	-26.04	15950	20231024	14.29	24650	-26.04	20240213	16840	8.25	20240805	24650	-26.04	20240213	15950	14.29	20231024	0.19	N	023590	500	224 억		10321243	N	N	977	N	00	N
59	20240821	150340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18240	0	3	0.00	704239760	38692	134.14	18250	18300	18060	23700	12770	18240	18201.17	23.00	0	-2046	18420	18330	18210	18120	18000	18375	18165	224	5460	500	13490	10	1	44866617	8184	3.62	0.32	12	0.09	5037.00	56391.00	24650	20240213	-26.00	15950	20231024	14.36	24650	-26.00	20240213	16840	8.31	20240805	24650	-26.00	20240213	15950	14.36	20231024	0.19	N	023590	500	224 억		10321243	N	N	154	N	00	N
60	20240821	140337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18240	0	3	0.00	589845510	32418	112.39	18250	18300	18060	23700	12770	18240	18195.00	23.00	0	-799	18420	18330	18210	18120	18000	18375	18165	224	5460	500	13490	10	1	44866617	8184	3.62	0.32	12	0.07	5037.00	56391.00	24650	20240213	-26.00	15950	20231024	14.36	24650	-26.00	20240213	16840	8.31	20240805	24650	-26.00	20240213	15950	14.36	20231024	0.19	N	023590	500	224 억		10321243	N	N	154	N	00	N
61	20240821	130338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18250	10	2	0.05	536583620	29495	102.26	18250	18300	18060	23700	12770	18240	18192.36	23.00	0	-146	18420	18330	18210	18120	18000	18375	18165	224	5460	500	13490	10	1	44866617	8188	3.62	0.32	12	0.07	5037.00	56391.00	24650	20240213	-25.96	15950	20231024	14.42	24650	-25.96	20240213	16840	8.37	20240805	24650	-25.96	20240213	15950	14.42	20231024	0.19	N	023590	500	224 억		10321243	N	N	154	N	00	N
62	20240821	120341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18240	0	3	0.00	482124920	26505	91.89	18250	18300	18060	23700	12770	18240	18189.96	23.00	0	102	18420	18330	18210	18120	18000	18375	18165	224	5460	500	13490	10	1	44866617	8184	3.62	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.00	15950	20231024	14.36	24650	-26.00	20240213	16840	8.31	20240805	24650	-26.00	20240213	15950	14.36	20231024	0.19	N	023590	500	224 억		10321243	N	N	154	N	00	N
63	20240821	110337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18200	-40	5	-0.22	403332640	22175	76.88	18250	18300	18060	23700	12770	18240	18188.62	23.00	0	-907	18420	18330	18210	18120	18000	18375	18165	224	5460	500	13490	10	1	44866617	8166	3.61	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.17	15950	20231024	14.11	24650	-26.17	20240213	16840	8.08	20240805	24650	-26.17	20240213	15950	14.11	20231024	0.19	N	023590	500	224 억		10321243	N	N	154	N	00	N
64	20240821	100339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18180	-60	5	-0.33	137974150	7579	26.28	18250	18300	18060	23700	12770	18240	18204.80	23.00	0	144	18420	18330	18210	18120	18000	18375	18165	224	5460	500	13490	10	1	44866617	8157	3.61	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.25	15950	20231024	13.98	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	15950	13.98	20231024	0.19	N	023590	500	224 억		10321243	N	N	154	N	00	N
65	20240821	090337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18080	-160	5	-0.88	6242360	343	1.19	18250	18300	18060	23700	12770	18240	18199.30	23.00	0	-262	18420	18330	18210	18120	18000	18375	18165	224	5460	500	13490	10	1	44866617	8112	3.59	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.65	15950	20231024	13.35	24650	-26.65	20240213	16840	7.36	20240805	24650	-26.65	20240213	15950	13.35	20231024	0.19	N	023590	500	224 억		10321243	N	N	154	N	00	N
66	20240820	160333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18240	140	2	0.77	525724320	28843	115.54	18090	18300	18090	23500	12670	18100	18226.89	23.00	0	-4738	18433	18266	18043	17876	17653	18350	17960	224	5400	500	13390	10	1	44866617	8184	3.62	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.00	15950	20231024	14.36	24650	-26.00	20240213	16840	8.31	20240805	24650	-26.00	20240213	15950	14.36	20231024	0.20	N	023590	500	224 억		10319938	N	N	154	N	00	N
67	20240820	150337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18220	120	2	0.66	443369230	24327	97.45	18090	18300	18090	23500	12670	18100	18225.40	23.00	0	-3947	18433	18266	18043	17876	17653	18350	17960	224	5400	500	13390	10	1	44866617	8175	3.62	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.09	15950	20231024	14.23	24650	-26.09	20240213	16840	8.19	20240805	24650	-26.09	20240213	15950	14.23	20231024	0.20	N	023590	500	224 억		10319938	N	N	60	N	00	N
68	20240820	140337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18260	160	2	0.88	236558070	12992	52.04	18090	18290	18090	23500	12670	18100	18207.98	23.00	0	-54	18433	18266	18043	17876	17653	18350	17960	224	5400	500	13390	10	1	44866617	8193	3.63	0.32	12	0.03	5037.00	56391.00	24650	20240213	-25.92	15950	20231024	14.48	24650	-25.92	20240213	16840	8.43	20240805	24650	-25.92	20240213	15950	14.48	20231024	0.20	N	023590	500	224 억		10319938	N	N	60	N	00	N
69	20240820	130336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18230	130	2	0.72	198553150	10910	43.70	18090	18250	18090	23500	12670	18100	18199.19	23.00	0	-894	18433	18266	18043	17876	17653	18350	17960	224	5400	500	13390	10	1	44866617	8179	3.62	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.04	15950	20231024	14.29	24650	-26.04	20240213	16840	8.25	20240805	24650	-26.04	20240213	15950	14.29	20231024	0.20	N	023590	500	224 억		10319938	N	N	60	N	00	N
70	20240820	120336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18220	120	2	0.66	132538350	7289	29.20	18090	18250	18090	23500	12670	18100	18183.34	23.00	0	-435	18433	18266	18043	17876	17653	18350	17960	224	5400	500	13390	10	1	44866617	8175	3.62	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.09	15950	20231024	14.23	24650	-26.09	20240213	16840	8.19	20240805	24650	-26.09	20240213	15950	14.23	20231024	0.20	N	023590	500	224 억		10319938	N	N	60	N	00	N
71	20240820	110335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18200	100	2	0.55	114915110	6322	25.32	18090	18250	18090	23500	12670	18100	18177.02	23.00	0	-614	18433	18266	18043	17876	17653	18350	17960	224	5400	500	13390	10	1	44866617	8166	3.61	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.17	15950	20231024	14.11	24650	-26.17	20240213	16840	8.08	20240805	24650	-26.17	20240213	15950	14.11	20231024	0.20	N	023590	500	224 억		10319938	N	N	60	N	00	N
72	20240820	100335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18200	100	2	0.55	66372190	3650	14.62	18090	18250	18090	23500	12670	18100	18184.16	23.00	0	-694	18433	18266	18043	17876	17653	18350	17960	224	5400	500	13390	10	1	44866617	8166	3.61	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.17	15950	20231024	14.11	24650	-26.17	20240213	16840	8.08	20240805	24650	-26.17	20240213	15950	14.11	20231024	0.20	N	023590	500	224 억		10319938	N	N	60	N	00	N
73	20240820	090335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18200	100	2	0.55	1141260	63	0.25	18090	18200	18090	23500	12670	18100	18115.24	23.00	0	11	18433	18266	18043	17876	17653	18350	17960	224	5400	500	13390	10	1	44866617	8166	3.61	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.17	15950	20231024	14.11	24650	-26.17	20240213	16840	8.08	20240805	24650	-26.17	20240213	15950	14.11	20231024	0.20	N	023590	500	224 억		10319938	N	N	60	N	00	N
74	20240819	160332	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18100	140	2	0.78	450559470	24943	75.85	17960	18210	17820	23300	12580	17960	18063.56	23.00	0	-1037	18200	18080	17930	17810	17660	18140	17870	224	5340	500	13290	10	1	44866617	8121	3.59	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.57	15950	20231024	13.48	24650	-26.57	20240213	16840	7.48	20240805	24650	-26.57	20240213	15950	13.48	20231024	0.20	N	023590	500	224 억		10320782	N	N	60	N	00	N
75	20240819	150333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18070	110	2	0.61	415069690	22981	69.88	17960	18210	17820	23300	12580	17960	18061.43	23.00	0	-1424	18200	18080	17930	17810	17660	18140	17870	224	5340	500	13290	10	1	44866617	8107	3.59	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.69	15950	20231024	13.29	24650	-26.69	20240213	16840	7.30	20240805	24650	-26.69	20240213	15950	13.29	20231024	0.20	N	023590	500	224 억		10320782	N	N	342	N	00	N
76	20240819	140335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18110	150	2	0.84	338262130	18736	56.97	17960	18210	17820	23300	12580	17960	18054.13	23.00	0	541	18200	18080	17930	17810	17660	18140	17870	224	5340	500	13290	10	1	44866617	8125	3.60	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.53	15950	20231024	13.54	24650	-26.53	20240213	16840	7.54	20240805	24650	-26.53	20240213	15950	13.54	20231024	0.20	N	023590	500	224 억		10320782	N	N	342	N	00	N
77	20240819	130333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18070	110	2	0.61	177769390	9876	30.03	17960	18080	17820	23300	12580	17960	18000.14	23.00	0	-2261	18200	18080	17930	17810	17660	18140	17870	224	5340	500	13290	10	1	44866617	8107	3.59	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.69	15950	20231024	13.29	24650	-26.69	20240213	16840	7.30	20240805	24650	-26.69	20240213	15950	13.29	20231024	0.20	N	023590	500	224 억		10320782	N	N	342	N	00	N
78	20240819	120333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18000	40	2	0.22	129111720	7179	21.83	17960	18070	17820	23300	12580	17960	17984.64	23.00	0	-2083	18200	18080	17930	17810	17660	18140	17870	224	5340	500	13290	10	1	44866617	8076	3.57	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.98	15950	20231024	12.85	24650	-26.98	20240213	16840	6.89	20240805	24650	-26.98	20240213	15950	12.85	20231024	0.20	N	023590	500	224 억		10320782	N	N	342	N	00	N
79	20240819	110334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18040	80	2	0.45	94763890	5272	16.03	17960	18070	17820	23300	12580	17960	17974.94	23.00	0	-1545	18200	18080	17930	17810	17660	18140	17870	224	5340	500	13290	10	1	44866617	8094	3.58	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.82	15950	20231024	13.10	24650	-26.82	20240213	16840	7.13	20240805	24650	-26.82	20240213	15950	13.10	20231024	0.20	N	023590	500	224 억		10320782	N	N	342	N	00	N
80	20240819	100334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17940	-20	5	-0.11	78769140	4383	13.33	17960	18070	17820	23300	12580	17960	17971.51	23.00	0	-1151	18200	18080	17930	17810	17660	18140	17870	224	5340	500	13290	10	1	44866617	8049	3.56	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.22	15950	20231024	12.48	24650	-27.22	20240213	16840	6.53	20240805	24650	-27.22	20240213	15950	12.48	20231024	0.20	N	023590	500	224 억		10320782	N	N	342	N	00	N
81	20240819	090334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17890	-70	5	-0.39	33111910	1846	5.61	17960	17960	17820	23300	12580	17960	17937.11	23.00	0	-777	18200	18080	17930	17810	17660	18140	17870	224	5340	500	13290	10	1	44866617	8027	3.55	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.42	15950	20231024	12.16	24650	-27.42	20240213	16840	6.24	20240805	24650	-27.42	20240213	15950	12.16	20231024	0.20	N	023590	500	224 억		10320782	N	N	342	N	00	N
82	20240816	160330	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17960	230	2	1.30	591235720	32886	129.54	17950	18050	17780	23000	12420	17730	17978.34	23.00	0	1436	17856	17792	17716	17652	17576	17825	17685	224	5270	500	13120	10	1	44866617	8058	3.57	0.32	12	0.07	5037.00	56391.00	24650	20240213	-27.14	15950	20231024	12.60	24650	-27.14	20240213	16840	6.65	20240805	24650	-27.14	20240213	15950	12.60	20231024	0.20	N	023590	500	224 억		10320041	N	N	342	N	00	N
83	20240816	150333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17980	250	2	1.41	549478950	30563	120.39	17950	18050	17780	23000	12420	17730	17978.57	23.00	0	1272	17856	17792	17716	17652	17576	17825	17685	224	5270	500	13120	10	1	44866617	8067	3.57	0.32	12	0.07	5037.00	56391.00	24650	20240213	-27.06	15950	20231024	12.73	24650	-27.06	20240213	16840	6.77	20240805	24650	-27.06	20240213	15950	12.73	20231024	0.20	N	023590	500	224 억		10320041	N	N	6	N	00	N
84	20240816	140333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18020	290	2	1.64	493943340	27478	108.24	17950	18050	17780	23000	12420	17730	17975.96	23.00	0	966	17856	17792	17716	17652	17576	17825	17685	224	5270	500	13120	10	1	44866617	8085	3.58	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.90	15950	20231024	12.98	24650	-26.90	20240213	16840	7.01	20240805	24650	-26.90	20240213	15950	12.98	20231024	0.20	N	023590	500	224 억		10320041	N	N	6	N	00	N
85	20240816	130335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18030	300	2	1.69	456448190	25398	100.04	17950	18050	17780	23000	12420	17730	17971.82	23.00	0	933	17856	17792	17716	17652	17576	17825	17685	224	5270	500	13120	10	1	44866617	8089	3.58	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.86	15950	20231024	13.04	24650	-26.86	20240213	16840	7.07	20240805	24650	-26.86	20240213	15950	13.04	20231024	0.20	N	023590	500	224 억		10320041	N	N	6	N	00	N
86	20240816	120334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18040	310	2	1.75	365267520	20340	80.12	17950	18050	17780	23000	12420	17730	17958.09	23.00	0	931	17856	17792	17716	17652	17576	17825	17685	224	5270	500	13120	10	1	44866617	8094	3.58	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.82	15950	20231024	13.10	24650	-26.82	20240213	16840	7.13	20240805	24650	-26.82	20240213	15950	13.10	20231024	0.20	N	023590	500	224 억		10320041	N	N	6	N	00	N
87	20240816	110334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17970	240	2	1.35	263039950	14653	57.72	17950	18000	17780	23000	12420	17730	17951.27	23.00	0	131	17856	17792	17716	17652	17576	17825	17685	224	5270	500	13120	10	1	44866617	8063	3.57	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.10	15950	20231024	12.66	24650	-27.10	20240213	16840	6.71	20240805	24650	-27.10	20240213	15950	12.66	20231024	0.20	N	023590	500	224 억		10320041	N	N	6	N	00	N
88	20240816	100332	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17960	230	2	1.30	163704260	9129	35.96	17950	18000	17780	23000	12420	17730	17932.33	23.00	0	-1141	17856	17792	17716	17652	17576	17825	17685	224	5270	500	13120	10	1	44866617	8058	3.57	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.14	15950	20231024	12.60	24650	-27.14	20240213	16840	6.65	20240805	24650	-27.14	20240213	15950	12.60	20231024	0.20	N	023590	500	224 억		10320041	N	N	6	N	00	N
89	20240816	090332	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17930	200	2	1.13	7349160	410	1.61	17950	17950	17870	23000	12420	17730	17924.78	23.00	0	-201	17856	17792	17716	17652	17576	17825	17685	224	5270	500	13120	10	1	44866617	8045	3.56	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.26	15950	20231024	12.41	24650	-27.26	20240213	16840	6.47	20240805	24650	-27.26	20240213	15950	12.41	20231024	0.20	N	023590	500	224 억		10320041	N	N	6	N	00	N
90	20240814	160333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17730	90	2	0.51	435724450	24612	132.63	17640	17780	17640	22900	12350	17640	17703.68	22.99	0	3484	17760	17700	17580	17520	17400	17730	17550	224	5260	500	13050	10	1	44866617	7955	3.52	0.31	12	0.05	5037.00	56391.00	24650	20240213	-28.07	15950	20231024	11.16	24650	-28.07	20240213	16840	5.29	20240805	24650	-28.07	20240213	15950	11.16	20231024	0.20	N	023590	500	224 억		10316737	N	N	6	N	00	N
91	20240814	150333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17740	100	2	0.57	385231050	21763	117.28	17640	17780	17640	22900	12350	17640	17701.19	22.99	0	3240	17760	17700	17580	17520	17400	17730	17550	224	5260	500	13050	10	1	44866617	7959	3.52	0.31	12	0.05	5037.00	56391.00	24650	20240213	-28.03	15950	20231024	11.22	24650	-28.03	20240213	16840	5.34	20240805	24650	-28.03	20240213	15950	11.22	20231024	0.20	N	023590	500	224 억		10316737	N	N	48	N	00	N
92	20240814	140338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17680	40	2	0.23	349703090	19757	106.47	17640	17780	17640	22900	12350	17640	17700.21	22.99	0	2188	17760	17700	17580	17520	17400	17730	17550	224	5260	500	13050	10	1	44866617	7932	3.51	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.28	15950	20231024	10.85	24650	-28.28	20240213	16840	4.99	20240805	24650	-28.28	20240213	15950	10.85	20231024	0.20	N	023590	500	224 억		10316737	N	N	48	N	00	N
93	20240814	130334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17680	40	2	0.23	324052800	18307	98.65	17640	17780	17640	22900	12350	17640	17701.03	22.99	0	1915	17760	17700	17580	17520	17400	17730	17550	224	5260	500	13050	10	1	44866617	7932	3.51	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.28	15950	20231024	10.85	24650	-28.28	20240213	16840	4.99	20240805	24650	-28.28	20240213	15950	10.85	20231024	0.20	N	023590	500	224 억		10316737	N	N	48	N	00	N
94	20240814	120333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17700	60	2	0.34	280792090	15863	85.48	17640	17780	17640	22900	12350	17640	17701.07	22.99	0	1635	17760	17700	17580	17520	17400	17730	17550	224	5260	500	13050	10	1	44866617	7941	3.51	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.19	15950	20231024	10.97	24650	-28.19	20240213	16840	5.11	20240805	24650	-28.19	20240213	15950	10.97	20231024	0.20	N	023590	500	224 억		10316737	N	N	48	N	00	N
95	20240814	110331	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17730	90	2	0.51	226368410	12791	68.93	17640	17780	17640	22900	12350	17640	17697.48	22.99	0	1904	17760	17700	17580	17520	17400	17730	17550	224	5260	500	13050	10	1	44866617	7955	3.52	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.07	15950	20231024	11.16	24650	-28.07	20240213	16840	5.29	20240805	24650	-28.07	20240213	15950	11.16	20231024	0.20	N	023590	500	224 억		10316737	N	N	48	N	00	N
96	20240814	100330	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17650	10	2	0.06	139299090	7878	42.45	17640	17770	17640	22900	12350	17640	17682.04	22.99	0	-167	17760	17700	17580	17520	17400	17730	17550	224	5260	500	13050	10	1	44866617	7919	3.50	0.31	12	0.02	5037.00	56391.00	24650	20240213	-28.40	15950	20231024	10.66	24650	-28.40	20240213	16840	4.81	20240805	24650	-28.40	20240213	15950	10.66	20231024	0.20	N	023590	500	224 억		10316737	N	N	48	N	00	N
97	20240814	090401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17720	80	2	0.45	30888030	1747	9.41	17640	17770	17640	22900	12350	17640	17680.61	22.99	0	79	17760	17700	17580	17520	17400	17730	17550	224	5260	500	13050	10	1	44866617	7950	3.52	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.11	15950	20231024	11.10	24650	-28.11	20240213	16840	5.23	20240805	24650	-28.11	20240213	15950	11.10	20231024	0.20	N	023590	500	224 억		10316737	N	N	48	N	00	N
98	20240813	160328	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17640	0	3	0.00	324570510	18516	78.67	17640	17640	17460	22900	12350	17640	17529.03	23.00	0	-3555	17806	17722	17616	17532	17426	17765	17575	224	5260	500	13050	10	1	44866617	7914	3.50	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.44	15950	20231024	10.60	24650	-28.44	20240213	16840	4.75	20240805	24650	-28.44	20240213	15950	10.60	20231024	0.21	N	023590	500	224 억		10319663	N	N	48	N	00	N
99	20240813	150330	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17590	-50	5	-0.28	281290690	16058	68.23	17640	17640	17460	22900	12350	17640	17517.17	23.00	0	-3651	17806	17722	17616	17532	17426	17765	17575	224	5260	500	13050	10	1	44866617	7892	3.49	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.64	15950	20231024	10.28	24650	-28.64	20240213	16840	4.45	20240805	24650	-28.64	20240213	15950	10.28	20231024	0.21	N	023590	500	224 억		10319663	N	N	16	N	00	N
100	20240813	140330	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17550	-90	5	-0.51	250623810	14312	60.81	17640	17640	17460	22900	12350	17640	17511.45	23.00	0	-3670	17806	17722	17616	17532	17426	17765	17575	224	5260	500	13050	10	1	44866617	7874	3.48	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.80	15950	20231024	10.03	24650	-28.80	20240213	16840	4.22	20240805	24650	-28.80	20240213	15950	10.03	20231024	0.21	N	023590	500	224 억		10319663	N	N	16	N	00	N
101	20240813	130332	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17520	-120	5	-0.68	224618410	12829	54.51	17640	17640	17460	22900	12350	17640	17508.65	23.00	0	-2994	17806	17722	17616	17532	17426	17765	17575	224	5260	500	13050	10	1	44866617	7861	3.48	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.92	15950	20231024	9.84	24650	-28.92	20240213	16840	4.04	20240805	24650	-28.92	20240213	15950	9.84	20231024	0.21	N	023590	500	224 억		10319663	N	N	16	N	00	N
102	20240813	120330	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17490	-150	5	-0.85	199051510	11369	48.30	17640	17640	17460	22900	12350	17640	17508.27	23.00	0	-2531	17806	17722	17616	17532	17426	17765	17575	224	5260	500	13050	10	1	44866617	7847	3.47	0.31	12	0.03	5037.00	56391.00	24650	20240213	-29.05	15950	20231024	9.66	24650	-29.05	20240213	16840	3.86	20240805	24650	-29.05	20240213	15950	9.66	20231024	0.21	N	023590	500	224 억		10319663	N	N	16	N	00	N
103	20240813	110327	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17490	-150	5	-0.85	157764590	9010	38.28	17640	17640	17460	22900	12350	17640	17509.94	23.00	0	-1863	17806	17722	17616	17532	17426	17765	17575	224	5260	500	13050	10	1	44866617	7847	3.47	0.31	12	0.02	5037.00	56391.00	24650	20240213	-29.05	15950	20231024	9.66	24650	-29.05	20240213	16840	3.86	20240805	24650	-29.05	20240213	15950	9.66	20231024	0.21	N	023590	500	224 억		10319663	N	N	16	N	00	N
104	20240813	100327	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17490	-150	5	-0.85	108173440	6175	26.24	17640	17640	17460	22900	12350	17640	17517.97	23.00	0	-1092	17806	17722	17616	17532	17426	17765	17575	224	5260	500	13050	10	1	44866617	7847	3.47	0.31	12	0.01	5037.00	56391.00	24650	20240213	-29.05	15950	20231024	9.66	24650	-29.05	20240213	16840	3.86	20240805	24650	-29.05	20240213	15950	9.66	20231024	0.21	N	023590	500	224 억		10319663	N	N	16	N	00	N
105	20240813	090329	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17640	0	3	0.00	3856310	219	0.93	17640	17640	17580	22900	12350	17640	17608.72	23.00	0	-40	17806	17722	17616	17532	17426	17765	17575	224	5260	500	13050	10	1	44866617	7914	3.50	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.44	15950	20231024	10.60	24650	-28.44	20240213	16840	4.75	20240805	24650	-28.44	20240213	15950	10.60	20231024	0.21	N	023590	500	224 억		10319663	N	N	16	N	00	N
106	20240812	160327	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17640	70	2	0.40	413246180	23535	76.55	17600	17700	17510	22800	12300	17570	17558.78	23.00	0	268	17676	17622	17536	17482	17396	17650	17510	224	5230	500	13000	10	1	44866617	7914	3.50	0.31	12	0.05	5037.00	56391.00	24650	20240213	-28.44	15950	20231024	10.60	24650	-28.44	20240213	16840	4.75	20240805	24650	-28.44	20240213	15950	10.60	20231024	0.22	N	023590	500	224 억		10319254	N	N	16	N	00	N
107	20240812	150329	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17630	60	2	0.34	386625320	22026	71.64	17600	17700	17510	22800	12300	17570	17553.13	23.00	0	92	17676	17622	17536	17482	17396	17650	17510	224	5230	500	13000	10	1	44866617	7910	3.50	0.31	12	0.05	5037.00	56391.00	24650	20240213	-28.48	15950	20231024	10.53	24650	-28.48	20240213	16840	4.69	20240805	24650	-28.48	20240213	15950	10.53	20231024	0.22	N	023590	500	224 억		10319254	N	N	0	N	00	N
108	20240812	140328	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17570	0	3	0.00	347543740	19805	64.41	17600	17700	17510	22800	12300	17570	17548.28	23.00	0	-922	17676	17622	17536	17482	17396	17650	17510	224	5230	500	13000	10	1	44866617	7883	3.49	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.72	15950	20231024	10.16	24650	-28.72	20240213	16840	4.33	20240805	24650	-28.72	20240213	15950	10.16	20231024	0.22	N	023590	500	224 억		10319254	N	N	0	N	00	N
109	20240812	130325	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17540	-30	5	-0.17	316165030	18018	58.60	17600	17700	17510	22800	12300	17570	17547.18	23.00	0	-1631	17676	17622	17536	17482	17396	17650	17510	224	5230	500	13000	10	1	44866617	7870	3.48	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.84	15950	20231024	9.97	24650	-28.84	20240213	16840	4.16	20240805	24650	-28.84	20240213	15950	9.97	20231024	0.22	N	023590	500	224 억		10319254	N	N	0	N	00	N
110	20240812	120325	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17520	-50	5	-0.28	223721640	12741	41.44	17600	17700	17510	22800	12300	17570	17559.19	23.00	0	-2249	17676	17622	17536	17482	17396	17650	17510	224	5230	500	13000	10	1	44866617	7861	3.48	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.92	15950	20231024	9.84	24650	-28.92	20240213	16840	4.04	20240805	24650	-28.92	20240213	15950	9.84	20231024	0.22	N	023590	500	224 억		10319254	N	N	0	N	00	N
111	20240812	110325	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17520	-50	5	-0.28	163147370	9284	30.20	17600	17700	17510	22800	12300	17570	17572.96	23.00	0	-2021	17676	17622	17536	17482	17396	17650	17510	224	5230	500	13000	10	1	44866617	7861	3.48	0.31	12	0.02	5037.00	56391.00	24650	20240213	-28.92	15950	20231024	9.84	24650	-28.92	20240213	16840	4.04	20240805	24650	-28.92	20240213	15950	9.84	20231024	0.22	N	023590	500	224 억		10319254	N	N	0	N	00	N
112	20240812	100323	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17590	20	2	0.11	44513140	2530	8.23	17600	17660	17530	22800	12300	17570	17594.13	23.00	0	-257	17676	17622	17536	17482	17396	17650	17510	224	5230	500	13000	10	1	44866617	7892	3.49	0.31	12	0.01	5037.00	56391.00	24650	20240213	-28.64	15950	20231024	10.28	24650	-28.64	20240213	16840	4.45	20240805	24650	-28.64	20240213	15950	10.28	20231024	0.22	N	023590	500	224 억		10319254	N	N	0	N	00	N
113	20240812	090322	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17530	-40	5	-0.23	2970200	169	0.55	17600	17600	17530	22800	12300	17570	17575.15	23.00	0	-131	17676	17622	17536	17482	17396	17650	17510	224	5230	500	13000	10	1	44866617	7865	3.48	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.88	15950	20231024	9.91	24650	-28.88	20240213	16840	4.10	20240805	24650	-28.88	20240213	15950	9.91	20231024	0.22	N	023590	500	224 억		10319254	N	N	0	N	00	N
114	20240809	160322	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17570	180	2	1.04	536528330	30612	133.24	17450	17590	17450	22600	12180	17390	17526.66	23.02	0	557	17803	17596	17373	17166	16943	17700	17270	224	5210	500	12860	10	1	44866617	7883	3.49	0.31	12	0.07	5037.00	56391.00	24650	20240213	-28.72	15950	20231024	10.16	24650	-28.72	20240213	16840	4.33	20240805	24650	-28.72	20240213	15950	10.16	20231024	0.20	N	023590	500	224 억		10327878	N	N	0	N	00	N
115	20240809	150328	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17540	150	2	0.86	503943580	28756	125.16	17450	17590	17450	22600	12180	17390	17524.81	23.02	0	19	17803	17596	17373	17166	16943	17700	17270	224	5210	500	12860	10	1	44866617	7870	3.48	0.31	12	0.06	5037.00	56391.00	24650	20240213	-28.84	15950	20231024	9.97	24650	-28.84	20240213	16840	4.16	20240805	24650	-28.84	20240213	15950	9.97	20231024	0.20	N	023590	500	224 억		10327878	N	N	0	N	00	N
116	20240809	140328	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17530	140	2	0.81	430373550	24562	106.91	17450	17590	17450	22600	12180	17390	17521.93	23.02	0	-233	17803	17596	17373	17166	16943	17700	17270	224	5210	500	12860	10	1	44866617	7865	3.48	0.31	12	0.05	5037.00	56391.00	24650	20240213	-28.88	15950	20231024	9.91	24650	-28.88	20240213	16840	4.10	20240805	24650	-28.88	20240213	15950	9.91	20231024	0.20	N	023590	500	224 억		10327878	N	N	0	N	00	N
117	20240809	130327	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17540	150	2	0.86	343110150	19590	85.27	17450	17590	17450	22600	12180	17390	17514.56	23.02	0	-318	17803	17596	17373	17166	16943	17700	17270	224	5210	500	12860	10	1	44866617	7870	3.48	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.84	15950	20231024	9.97	24650	-28.84	20240213	16840	4.16	20240805	24650	-28.84	20240213	15950	9.97	20231024	0.20	N	023590	500	224 억		10327878	N	N	0	N	00	N
118	20240809	120327	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17570	180	2	1.04	309436110	17671	76.91	17450	17590	17450	22600	12180	17390	17510.96	23.02	0	614	17803	17596	17373	17166	16943	17700	17270	224	5210	500	12860	10	1	44866617	7883	3.49	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.72	15950	20231024	10.16	24650	-28.72	20240213	16840	4.33	20240805	24650	-28.72	20240213	15950	10.16	20231024	0.20	N	023590	500	224 억		10327878	N	N	0	N	00	N
119	20240809	110323	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17530	140	2	0.81	283161310	16174	70.40	17450	17590	17450	22600	12180	17390	17507.19	23.02	0	564	17803	17596	17373	17166	16943	17700	17270	224	5210	500	12860	10	1	44866617	7865	3.48	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.88	15950	20231024	9.91	24650	-28.88	20240213	16840	4.10	20240805	24650	-28.88	20240213	15950	9.91	20231024	0.20	N	023590	500	224 억		10327878	N	N	0	N	00	N
120	20240809	100330	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17540	150	2	0.86	164058480	9380	40.83	17450	17580	17450	22600	12180	17390	17490.24	23.02	0	6	17803	17596	17373	17166	16943	17700	17270	224	5210	500	12860	10	1	44866617	7870	3.48	0.31	12	0.02	5037.00	56391.00	24650	20240213	-28.84	15950	20231024	9.97	24650	-28.84	20240213	16840	4.16	20240805	24650	-28.84	20240213	15950	9.97	20231024	0.20	N	023590	500	224 억		10327878	N	N	0	N	00	N
121	20240809	090325	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17500	110	2	0.63	74924270	4291	18.68	17450	17570	17450	22600	12180	17390	17460.79	23.02	0	1526	17803	17596	17373	17166	16943	17700	17270	224	5210	500	12860	10	1	44866617	7852	3.47	0.31	12	0.01	5037.00	56391.00	24650	20240213	-29.01	15950	20231024	9.72	24650	-29.01	20240213	16840	3.92	20240805	24650	-29.01	20240213	15950	9.72	20231024	0.20	N	023590	500	224 억		10327878	N	N	0	N	00	N
122	20240808	160320	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17390	20	2	0.12	399949160	22974	56.83	17150	17580	17150	22550	12160	17370	17408.78	23.02	0	3968	17736	17552	17376	17192	17016	17645	17285	224	5180	500	12850	10	1	44866617	7802	3.45	0.31	12	0.05	5037.00	56391.00	24650	20240213	-29.45	15950	20231024	9.03	24650	-29.45	20240213	16840	3.27	20240805	24650	-29.45	20240213	15950	9.03	20231024	0.22	N	023590	500	224 억		10328230	N	N	0	N	00	N
123	20240808	150324	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17430	60	2	0.35	382478500	21970	54.35	17150	17580	17150	22550	12160	17370	17409.13	23.02	0	4108	17736	17552	17376	17192	17016	17645	17285	224	5180	500	12850	10	1	44866617	7820	3.46	0.31	12	0.05	5037.00	56391.00	24650	20240213	-29.29	15950	20231024	9.28	24650	-29.29	20240213	16840	3.50	20240805	24650	-29.29	20240213	15950	9.28	20231024	0.22	N	023590	500	224 억		10328230	N	N	0	N	00	N
124	20240808	140324	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17460	90	2	0.52	308254950	17708	43.80	17150	17580	17150	22550	12160	17370	17407.67	23.02	0	2467	17736	17552	17376	17192	17016	17645	17285	224	5180	500	12850	10	1	44866617	7834	3.47	0.31	12	0.04	5037.00	56391.00	24650	20240213	-29.17	15950	20231024	9.47	24650	-29.17	20240213	16840	3.68	20240805	24650	-29.17	20240213	15950	9.47	20231024	0.22	N	023590	500	224 억		10328230	N	N	0	N	00	N
125	20240808	130325	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17530	160	2	0.92	258253240	14846	36.72	17150	17580	17150	22550	12160	17370	17395.48	23.02	0	2320	17736	17552	17376	17192	17016	17645	17285	224	5180	500	12850	10	1	44866617	7865	3.48	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.88	15950	20231024	9.91	24650	-28.88	20240213	16840	4.10	20240805	24650	-28.88	20240213	15950	9.91	20231024	0.22	N	023590	500	224 억		10328230	N	N	0	N	00	N
126	20240808	120328	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17540	170	2	0.98	202322150	11657	28.84	17150	17540	17150	22550	12160	17370	17356.28	23.02	0	1459	17736	17552	17376	17192	17016	17645	17285	224	5180	500	12850	10	1	44866617	7870	3.48	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.84	15950	20231024	9.97	24650	-28.84	20240213	16840	4.16	20240805	24650	-28.84	20240213	15950	9.97	20231024	0.22	N	023590	500	224 억		10328230	N	N	0	N	00	N
127	20240808	110325	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17470	100	2	0.58	162690310	9393	23.24	17150	17510	17150	22550	12160	17370	17320.38	23.02	0	301	17736	17552	17376	17192	17016	17645	17285	224	5180	500	12850	10	1	44866617	7838	3.47	0.31	12	0.02	5037.00	56391.00	24650	20240213	-29.13	15950	20231024	9.53	24650	-29.13	20240213	16840	3.74	20240805	24650	-29.13	20240213	15950	9.53	20231024	0.22	N	023590	500	224 억		10328230	N	N	0	N	00	N
128	20240808	100324	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17450	80	2	0.46	131574590	7610	18.82	17150	17500	17150	22550	12160	17370	17289.70	23.02	0	324	17736	17552	17376	17192	17016	17645	17285	224	5180	500	12850	10	1	44866617	7829	3.46	0.31	12	0.02	5037.00	56391.00	24650	20240213	-29.21	15950	20231024	9.40	24650	-29.21	20240213	16840	3.62	20240805	24650	-29.21	20240213	15950	9.40	20231024	0.22	N	023590	500	224 억		10328230	N	N	0	N	00	N
129	20240808	090321	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17340	-30	5	-0.17	39353510	2291	5.67	17150	17360	17150	22550	12160	17370	17177.44	23.02	0	-10	17736	17552	17376	17192	17016	17645	17285	224	5180	500	12850	10	1	44866617	7780	3.44	0.31	12	0.01	5037.00	56391.00	24650	20240213	-29.66	15950	20231024	8.71	24650	-29.66	20240213	16840	2.97	20240805	24650	-29.66	20240213	15950	8.71	20231024	0.22	N	023590	500	224 억		10328230	N	N	0	N	00	N
130	20240807	160317	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17370	70	2	0.40	703958550	40416	79.87	17300	17560	17200	22450	12110	17300	17417.82	23.05	0	-14203	17900	17600	17350	17050	16800	17750	17200	224	5150	500	12800	10	1	44866617	7793	3.45	0.31	12	0.09	5037.00	56391.00	24650	20240213	-29.53	15950	20231024	8.90	24650	-29.53	20240213	16840	3.15	20240805	24650	-29.53	20240213	15950	8.90	20231024	0.21	N	023590	500	224 억		10343425	N	N	0	N	00	N
131	20240807	150320	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17400	100	2	0.58	603038020	34611	68.40	17300	17560	17200	22450	12110	17300	17423.31	23.05	0	-10908	17900	17600	17350	17050	16800	17750	17200	224	5150	500	12800	10	1	44866617	7807	3.45	0.31	12	0.08	5037.00	56391.00	24650	20240213	-29.41	15950	20231024	9.09	24650	-29.41	20240213	16840	3.33	20240805	24650	-29.41	20240213	15950	9.09	20231024	0.21	N	023590	500	224 억		10343425	N	N	0	N	00	N
132	20240807	140324	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17470	170	2	0.98	507146990	29113	57.54	17300	17560	17200	22450	12110	17300	17419.95	23.05	0	-6548	17900	17600	17350	17050	16800	17750	17200	224	5150	500	12800	10	1	44866617	7838	3.47	0.31	12	0.06	5037.00	56391.00	24650	20240213	-29.13	15950	20231024	9.53	24650	-29.13	20240213	16840	3.74	20240805	24650	-29.13	20240213	15950	9.53	20231024	0.21	N	023590	500	224 억		10343425	N	N	0	N	00	N
133	20240807	130323	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17450	150	2	0.87	421275490	24185	47.80	17300	17560	17200	22450	12110	17300	17418.87	23.05	0	-3337	17900	17600	17350	17050	16800	17750	17200	224	5150	500	12800	10	1	44866617	7829	3.46	0.31	12	0.05	5037.00	56391.00	24650	20240213	-29.21	15950	20231024	9.40	24650	-29.21	20240213	16840	3.62	20240805	24650	-29.21	20240213	15950	9.40	20231024	0.21	N	023590	500	224 억		10343425	N	N	0	N	00	N
134	20240807	120324	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17490	190	2	1.10	371928230	21361	42.22	17300	17560	17200	22450	12110	17300	17411.56	23.05	0	-1272	17900	17600	17350	17050	16800	17750	17200	224	5150	500	12800	10	1	44866617	7847	3.47	0.31	12	0.05	5037.00	56391.00	24650	20240213	-29.05	15950	20231024	9.66	24650	-29.05	20240213	16840	3.86	20240805	24650	-29.05	20240213	15950	9.66	20231024	0.21	N	023590	500	224 억		10343425	N	N	0	N	00	N
135	20240807	110324	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17460	160	2	0.92	330406670	18985	37.52	17300	17560	17200	22450	12110	17300	17403.56	23.05	0	-987	17900	17600	17350	17050	16800	17750	17200	224	5150	500	12800	10	1	44866617	7834	3.47	0.31	12	0.04	5037.00	56391.00	24650	20240213	-29.17	15950	20231024	9.47	24650	-29.17	20240213	16840	3.68	20240805	24650	-29.17	20240213	15950	9.47	20231024	0.21	N	023590	500	224 억		10343425	N	N	0	N	00	N
136	20240807	100320	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17410	110	2	0.64	232103210	13352	26.39	17300	17550	17200	22450	12110	17300	17383.40	23.05	0	-37	17900	17600	17350	17050	16800	17750	17200	224	5150	500	12800	10	1	44866617	7811	3.46	0.31	12	0.03	5037.00	56391.00	24650	20240213	-29.37	15950	20231024	9.15	24650	-29.37	20240213	16840	3.38	20240805	24650	-29.37	20240213	15950	9.15	20231024	0.21	N	023590	500	224 억		10343425	N	N	0	N	00	N
137	20240807	090319	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17310	10	2	0.06	13155800	761	1.50	17300	17310	17200	22450	12110	17300	17287.52	23.05	0	-674	17900	17600	17350	17050	16800	17750	17200	224	5150	500	12800	10	1	44866617	7766	3.44	0.31	12	0.00	5037.00	56391.00	24650	20240213	-29.78	15950	20231024	8.53	24650	-29.78	20240213	16840	2.79	20240805	24650	-29.78	20240213	15950	8.53	20231024	0.21	N	023590	500	224 억		10343425	N	N	0	N	00	N
138	20240806	160318	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17300	220	2	1.29	878277120	50277	64.16	17100	17650	17100	22200	11960	17080	17468.95	23.08	0	-4492	18853	17966	17403	16516	15953	17685	16235	224	5120	500	12630	10	1	44866617	7762	3.43	0.31	12	0.11	5037.00	56391.00	24650	20240213	-29.82	15950	20231024	8.46	24650	-29.82	20240213	16840	2.73	20240805	24650	-29.82	20240213	15950	8.46	20231024	0.21	N	023590	500	224 억		10353079	N	N	0	N	00	N
139	20240806	150322	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17520	440	2	2.58	689234520	39456	50.35	17100	17650	17100	22200	11960	17080	17468.47	23.08	0	-1824	18853	17966	17403	16516	15953	17685	16235	224	5120	500	12630	10	1	44866617	7861	3.48	0.31	12	0.09	5037.00	56391.00	24650	20240213	-28.92	15950	20231024	9.84	24650	-28.92	20240213	16840	4.04	20240805	24650	-28.92	20240213	15950	9.84	20231024	0.21	N	023590	500	224 억		10353079	N	N	0	N	00	N
140	20240806	140319	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17350	270	2	1.58	576156550	32983	42.09	17100	17650	17100	22200	11960	17080	17468.34	23.08	0	-1395	18853	17966	17403	16516	15953	17685	16235	224	5120	500	12630	10	1	44866617	7784	3.44	0.31	12	0.07	5037.00	56391.00	24650	20240213	-29.61	15950	20231024	8.78	24650	-29.61	20240213	16840	3.03	20240805	24650	-29.61	20240213	15950	8.78	20231024	0.21	N	023590	500	224 억		10353079	N	N	0	N	00	N
141	20240806	130320	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17490	410	2	2.40	528356600	30234	38.58	17100	17650	17100	22200	11960	17080	17475.63	23.08	0	-1449	18853	17966	17403	16516	15953	17685	16235	224	5120	500	12630	10	1	44866617	7847	3.47	0.31	12	0.07	5037.00	56391.00	24650	20240213	-29.05	15950	20231024	9.66	24650	-29.05	20240213	16840	3.86	20240805	24650	-29.05	20240213	15950	9.66	20231024	0.21	N	023590	500	224 억		10353079	N	N	0	N	00	N
142	20240806	120321	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17400	320	2	1.87	501145870	28677	36.59	17100	17650	17100	22200	11960	17080	17475.59	23.08	0	-1391	18853	17966	17403	16516	15953	17685	16235	224	5120	500	12630	10	1	44866617	7807	3.45	0.31	12	0.06	5037.00	56391.00	24650	20240213	-29.41	15950	20231024	9.09	24650	-29.41	20240213	16840	3.33	20240805	24650	-29.41	20240213	15950	9.09	20231024	0.21	N	023590	500	224 억		10353079	N	N	0	N	00	N
143	20240806	110319	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17440	360	2	2.11	469093820	26839	34.25	17100	17650	17100	22200	11960	17080	17478.13	23.08	0	-570	18853	17966	17403	16516	15953	17685	16235	224	5120	500	12630	10	1	44866617	7825	3.46	0.31	12	0.06	5037.00	56391.00	24650	20240213	-29.25	15950	20231024	9.34	24650	-29.25	20240213	16840	3.56	20240805	24650	-29.25	20240213	15950	9.34	20231024	0.21	N	023590	500	224 억		10353079	N	N	0	N	00	N
144	20240806	100317	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17570	490	2	2.87	326943540	18690	23.85	17100	17650	17100	22200	11960	17080	17493.05	23.08	0	3559	18853	17966	17403	16516	15953	17685	16235	224	5120	500	12630	10	1	44866617	7883	3.49	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.72	15950	20231024	10.16	24650	-28.72	20240213	16840	4.33	20240805	24650	-28.72	20240213	15950	10.16	20231024	0.21	N	023590	500	224 억		10353079	N	N	0	N	00	N
145	20240806	090317	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17570	490	2	2.87	24024880	1394	1.78	17100	17570	17100	22200	11960	17080	17234.94	23.08	0	305	18853	17966	17403	16516	15953	17685	16235	224	5120	500	12630	10	1	44866617	7883	3.49	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.72	15950	20231024	10.16	24650	-28.72	20240213	16840	4.33	20240805	24650	-28.72	20240213	15950	10.16	20231024	0.21	N	023590	500	224 억		10353079	N	N	0	N	00	N
146	20240805	160315	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17080	-1400	5	-7.58	1358894550	77755	122.39	18290	18290	16840	24000	12940	18480	17478.64	23.13	0	-31357	19293	18886	18493	18086	17693	18690	17890	224	5520	500	13670	10	1	44866617	7663	3.39	0.30	12	0.17	5037.00	56391.00	24650	20240213	-30.71	15950	20231024	7.08	24650	-30.71	20240213	16840	1.43	20240805	24650	-30.71	20240213	15950	7.08	20231024	0.21	N	023590	500	224 억		10379693	N	N	0	N	00	N
147	20240805	150317	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17190	-1290	5	-6.98	1254634650	71644	112.77	18290	18290	16840	24000	12940	18480	17512.01	23.13	0	-30129	19293	18886	18493	18086	17693	18690	17890	224	5520	500	13670	10	1	44866617	7713	3.41	0.30	12	0.16	5037.00	56391.00	24650	20240213	-30.26	15950	20231024	7.77	24650	-30.26	20240213	16840	2.08	20240805	24650	-30.26	20240213	15950	7.77	20231024	0.21	N	023590	500	224 억		10379693	N	N	0	N	00	N
148	20240805	140319	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17090	-1390	5	-7.52	1054732290	59903	94.29	18290	18290	17050	24000	12940	18480	17607.28	23.13	0	-26676	19293	18886	18493	18086	17693	18690	17890	224	5520	500	13670	10	1	44866617	7668	3.39	0.30	12	0.13	5037.00	56391.00	24650	20240213	-30.67	15950	20231024	7.15	24650	-30.67	20240213	17050	0.23	20240805	24650	-30.67	20240213	15950	7.15	20231024	0.21	N	023590	500	224 억		10379693	N	N	0	N	00	N
149	20240805	130316	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17400	-1080	5	-5.84	894805290	50639	79.71	18290	18290	17400	24000	12940	18480	17670.22	23.13	0	-24546	19293	18886	18493	18086	17693	18690	17890	224	5520	500	13670	10	1	44866617	7807	3.45	0.31	12	0.11	5037.00	56391.00	24650	20240213	-29.41	15950	20231024	9.09	24650	-29.41	20240213	17300	0.58	20240118	24650	-29.41	20240213	15950	9.09	20231024	0.21	N	023590	500	224 억		10379693	N	N	0	N	00	N
150	20240805	120316	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17570	-910	5	-4.92	681702200	38471	60.55	18290	18290	17560	24000	12940	18480	17719.82	23.13	0	-18922	19293	18886	18493	18086	17693	18690	17890	224	5520	500	13670	10	1	44866617	7883	3.49	0.31	12	0.09	5037.00	56391.00	24650	20240213	-28.72	15950	20231024	10.16	24650	-28.72	20240213	17300	1.56	20240118	24650	-28.72	20240213	15950	10.16	20231024	0.21	N	023590	500	224 억		10379693	N	N	0	N	00	N
151	20240805	110321	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17630	-850	5	-4.60	504917580	28421	44.73	18290	18290	17590	24000	12940	18480	17765.55	23.13	0	-15591	19293	18886	18493	18086	17693	18690	17890	224	5520	500	13670	10	1	44866617	7910	3.50	0.31	12	0.06	5037.00	56391.00	24650	20240213	-28.48	15950	20231024	10.53	24650	-28.48	20240213	17300	1.91	20240118	24650	-28.48	20240213	15950	10.53	20231024	0.21	N	023590	500	224 억		10379693	N	N	0	N	00	N
152	20240805	100316	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17710	-770	5	-4.17	340343160	19105	30.07	18290	18290	17700	24000	12940	18480	17814.21	23.13	0	-11226	19293	18886	18493	18086	17693	18690	17890	224	5520	500	13670	10	1	44866617	7946	3.52	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.15	15950	20231024	11.03	24650	-28.15	20240213	17300	2.37	20240118	24650	-28.15	20240213	15950	11.03	20231024	0.21	N	023590	500	224 억		10379693	N	N	0	N	00	N
153	20240805	090314	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17900	-580	5	-3.14	44788920	2485	3.91	18290	18290	17850	24000	12940	18480	18022.97	23.13	0	-1151	19293	18886	18493	18086	17693	18690	17890	224	5520	500	13670	10	1	44866617	8031	3.55	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.38	15950	20231024	12.23	24650	-27.38	20240213	17300	3.47	20240118	24650	-27.38	20240213	15950	12.23	20231024	0.21	N	023590	500	224 억		10379693	N	N	0	N	00	N
154	20240802	160311	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18480	-500	5	-2.63	1162829340	63495	174.21	18690	18900	18100	24650	13290	18980	18313.70	23.20	0	-29248	19266	19122	18886	18742	18506	19195	18815	224	5670	500	14040	10	1	44866617	8291	3.67	0.33	12	0.14	5037.00	56391.00	24650	20240213	-25.03	15950	20231024	15.86	24650	-25.03	20240213	17300	6.82	20240118	24650	-25.03	20240213	15950	15.86	20231024	0.21	N	023590	500	224 억		10408371	N	N	122	N	00	N
155	20240802	150309	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18200	-780	5	-4.11	998730300	54495	149.52	18690	18900	18160	24650	13290	18980	18327.01	23.20	0	-27846	19266	19122	18886	18742	18506	19195	18815	224	5670	500	14040	10	1	44866617	8166	3.61	0.32	12	0.12	5037.00	56391.00	24650	20240213	-26.17	15950	20231024	14.11	24650	-26.17	20240213	17300	5.20	20240118	24650	-26.17	20240213	15950	14.11	20231024	0.21	N	023590	500	224 억		10408371	N	N	122	N	00	N
156	20240802	140314	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18230	-750	5	-3.95	629177390	34203	93.84	18690	18900	18220	24650	13290	18980	18395.39	23.20	0	-14630	19266	19122	18886	18742	18506	19195	18815	224	5670	500	14040	10	1	44866617	8179	3.62	0.32	12	0.08	5037.00	56391.00	24650	20240213	-26.04	15950	20231024	14.29	24650	-26.04	20240213	17300	5.38	20240118	24650	-26.04	20240213	15950	14.29	20231024	0.21	N	023590	500	224 억		10408371	N	N	122	N	00	N
157	20240802	130313	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18300	-680	5	-3.58	520121540	28235	77.47	18690	18900	18240	24650	13290	18980	18421.16	23.20	0	-13430	19266	19122	18886	18742	18506	19195	18815	224	5670	500	14040	10	1	44866617	8211	3.63	0.32	12	0.06	5037.00	56391.00	24650	20240213	-25.76	15950	20231024	14.73	24650	-25.76	20240213	17300	5.78	20240118	24650	-25.76	20240213	15950	14.73	20231024	0.21	N	023590	500	224 억		10408371	N	N	122	N	00	N
158	20240802	120313	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18350	-630	5	-3.32	409224220	22175	60.84	18690	18900	18330	24650	13290	18980	18454.31	23.20	0	-9666	19266	19122	18886	18742	18506	19195	18815	224	5670	500	14040	10	1	44866617	8233	3.64	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.56	15950	20231024	15.05	24650	-25.56	20240213	17300	6.07	20240118	24650	-25.56	20240213	15950	15.05	20231024	0.21	N	023590	500	224 억		10408371	N	N	122	N	00	N
159	20240802	110313	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18370	-610	5	-3.21	352521230	19087	52.37	18690	18900	18340	24650	13290	18980	18469.18	23.20	0	-8342	19266	19122	18886	18742	18506	19195	18815	224	5670	500	14040	10	1	44866617	8242	3.65	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.48	15950	20231024	15.17	24650	-25.48	20240213	17300	6.18	20240118	24650	-25.48	20240213	15950	15.17	20231024	0.21	N	023590	500	224 억		10408371	N	N	122	N	00	N
160	20240802	100310	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18430	-550	5	-2.90	216092650	11677	32.04	18690	18900	18430	24650	13290	18980	18505.84	23.20	0	-3647	19266	19122	18886	18742	18506	19195	18815	224	5670	500	14040	10	1	44866617	8269	3.66	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.23	15950	20231024	15.55	24650	-25.23	20240213	17300	6.53	20240118	24650	-25.23	20240213	15950	15.55	20231024	0.21	N	023590	500	224 억		10408371	N	N	122	N	00	N
161	20240802	090314	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18780	-200	5	-1.05	7814660	418	1.15	18690	18900	18680	24650	13290	18980	18695.36	23.20	0	-14	19266	19122	18886	18742	18506	19195	18815	224	5670	500	14040	10	1	44866617	8426	3.73	0.33	12	0.00	5037.00	56391.00	24650	20240213	-23.81	15950	20231024	17.74	24650	-23.81	20240213	17300	8.55	20240118	24650	-23.81	20240213	15950	17.74	20231024	0.21	N	023590	500	224 억		10408371	N	N	122	N	00	N
162	20240801	160310	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18980	360	2	1.93	687875050	36411	195.53	18740	19030	18650	24200	13040	18620	18891.96	23.20	0	1505	18793	18706	18563	18476	18333	18750	18520	224	5580	500	13770	10	1	44866617	8516	3.77	0.34	12	0.08	5037.00	56391.00	24650	20240213	-23.00	15950	20231024	19.00	24650	-23.00	20240213	17300	9.71	20240118	24650	-23.00	20240213	15950	19.00	20231024	0.21	N	023590	500	224 억		10409513	N	N	122	N	00	N
163	20240801	150316	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18940	320	2	1.72	640100540	33885	181.96	18740	19030	18650	24200	13040	18620	18890.38	23.20	0	1288	18793	18706	18563	18476	18333	18750	18520	224	5580	500	13770	10	1	44866617	8498	3.76	0.34	12	0.08	5037.00	56391.00	24650	20240213	-23.16	15950	20231024	18.75	24650	-23.16	20240213	17300	9.48	20240118	24650	-23.16	20240213	15950	18.75	20231024	0.21	N	023590	500	224 억		10409513	N	N	6	N	00	N
164	20240801	140315	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19000	380	2	2.04	528647540	28005	150.39	18740	19030	18650	24200	13040	18620	18876.90	23.20	0	2726	18793	18706	18563	18476	18333	18750	18520	224	5580	500	13770	10	1	44866617	8525	3.77	0.34	12	0.06	5037.00	56391.00	24650	20240213	-22.92	15950	20231024	19.12	24650	-22.92	20240213	17300	9.83	20240118	24650	-22.92	20240213	15950	19.12	20231024	0.21	N	023590	500	224 억		10409513	N	N	6	N	00	N
165	20240801	130312	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18970	350	2	1.88	459124700	24345	130.73	18740	19030	18650	24200	13040	18620	18859.10	23.20	0	3611	18793	18706	18563	18476	18333	18750	18520	224	5580	500	13770	10	1	44866617	8511	3.77	0.34	12	0.05	5037.00	56391.00	24650	20240213	-23.04	15950	20231024	18.93	24650	-23.04	20240213	17300	9.65	20240118	24650	-23.04	20240213	15950	18.93	20231024	0.21	N	023590	500	224 억		10409513	N	N	6	N	00	N
166	20240801	120313	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19010	390	2	2.09	412288630	21879	117.49	18740	19030	18650	24200	13040	18620	18844.03	23.20	0	4153	18793	18706	18563	18476	18333	18750	18520	224	5580	500	13770	10	1	44866617	8529	3.77	0.34	12	0.05	5037.00	56391.00	24650	20240213	-22.88	15950	20231024	19.18	24650	-22.88	20240213	17300	9.88	20240118	24650	-22.88	20240213	15950	19.18	20231024	0.21	N	023590	500	224 억		10409513	N	N	6	N	00	N
167	20240801	110314	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18980	360	2	1.93	328260640	17458	93.75	18740	19010	18650	24200	13040	18620	18802.88	23.20	0	4018	18793	18706	18563	18476	18333	18750	18520	224	5580	500	13770	10	1	44866617	8516	3.77	0.34	12	0.04	5037.00	56391.00	24650	20240213	-23.00	15950	20231024	19.00	24650	-23.00	20240213	17300	9.71	20240118	24650	-23.00	20240213	15950	19.00	20231024	0.21	N	023590	500	224 억		10409513	N	N	6	N	00	N
168	20240801	100312	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18700	80	2	0.43	75330190	4028	21.63	18740	18750	18650	24200	13040	18620	18701.64	23.20	0	-453	18793	18706	18563	18476	18333	18750	18520	224	5580	500	13770	10	1	44866617	8390	3.71	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.14	15950	20231024	17.24	24650	-24.14	20240213	17300	8.09	20240118	24650	-24.14	20240213	15950	17.24	20231024	0.21	N	023590	500	224 억		10409513	N	N	6	N	00	N
169	20240801	090308	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18700	80	2	0.43	8097780	433	2.33	18740	18740	18700	24200	13040	18620	18701.57	23.20	0	-60	18793	18706	18563	18476	18333	18750	18520	224	5580	500	13770	10	1	44866617	8390	3.71	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.14	15950	20231024	17.24	24650	-24.14	20240213	17300	8.09	20240118	24650	-24.14	20240213	15950	17.24	20231024	0.21	N	023590	500	224 억		10409513	N	N	6	N	00	N