KissMeData/002620/price/prices-20230801.csv

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
20230831,160135,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11140,-60,5,-0.54,55379330,4952,83.97,11220,11430,11130,14560,7840,11200,11183.22,9.78,0,255,11280,11240,11170,11130,11060,11260,11150,80,3360,500,7160,10,1,15973355,1779,-2.39,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-40.27,9100,20220930,22.42,18650,-40.27,20230102,10680,4.31,20230329,18650,-40.27,20230102,9100,22.42,20220930,0.96,N,002620,500,79 억,,1562464,N,N,1,N,00,N
20230831,150146,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11150,-50,5,-0.45,44989020,4020,68.17,11220,11430,11130,14560,7840,11200,11191.30,9.78,0,365,11280,11240,11170,11130,11060,11260,11150,80,3360,500,7160,10,1,15973355,1781,-2.39,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-40.21,9100,20220930,22.53,18650,-40.21,20230102,10680,4.40,20230329,18650,-40.21,20230102,9100,22.53,20220930,0.96,N,002620,500,79 억,,1562464,N,N,1,N,00,N
20230831,140152,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11190,-10,5,-0.09,41216040,3682,62.44,11220,11430,11130,14560,7840,11200,11193.93,9.78,0,479,11280,11240,11170,11130,11060,11260,11150,80,3360,500,7160,10,1,15973355,1787,-2.40,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.00,9100,20220930,22.97,18650,-40.00,20230102,10680,4.78,20230329,18650,-40.00,20230102,9100,22.97,20220930,0.96,N,002620,500,79 억,,1562464,N,N,1,N,00,N
20230831,130148,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11150,-50,5,-0.45,35289450,3152,53.45,11220,11430,11130,14560,7840,11200,11195.89,9.78,0,446,11280,11240,11170,11130,11060,11260,11150,80,3360,500,7160,10,1,15973355,1781,-2.39,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.21,9100,20220930,22.53,18650,-40.21,20230102,10680,4.40,20230329,18650,-40.21,20230102,9100,22.53,20220930,0.96,N,002620,500,79 억,,1562464,N,N,1,N,00,N
20230831,120149,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11160,-40,5,-0.36,26801780,2391,40.55,11220,11430,11150,14560,7840,11200,11209.44,9.78,0,504,11280,11240,11170,11130,11060,11260,11150,80,3360,500,7160,10,1,15973355,1783,-2.39,0.52,12,0.01,-4668.00,21360.00,18650,20230102,-40.16,9100,20220930,22.64,18650,-40.16,20230102,10680,4.49,20230329,18650,-40.16,20230102,9100,22.64,20220930,0.96,N,002620,500,79 억,,1562464,N,N,1,N,00,N
20230831,110209,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11160,-40,5,-0.36,22538450,2010,34.09,11220,11430,11150,14560,7840,11200,11213.16,9.78,0,578,11280,11240,11170,11130,11060,11260,11150,80,3360,500,7160,10,1,15973355,1783,-2.39,0.52,12,0.01,-4668.00,21360.00,18650,20230102,-40.16,9100,20220930,22.64,18650,-40.16,20230102,10680,4.49,20230329,18650,-40.16,20230102,9100,22.64,20220930,0.96,N,002620,500,79 억,,1562464,N,N,1,N,00,N
20230831,100159,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11180,-20,5,-0.18,17666920,1574,26.69,11220,11430,11150,14560,7840,11200,11224.22,9.78,0,530,11280,11240,11170,11130,11060,11260,11150,80,3360,500,7160,10,1,15973355,1786,-2.40,0.52,12,0.01,-4668.00,21360.00,18650,20230102,-40.05,9100,20220930,22.86,18650,-40.05,20230102,10680,4.68,20230329,18650,-40.05,20230102,9100,22.86,20220930,0.96,N,002620,500,79 억,,1562464,N,N,1,N,00,N
20230831,090141,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11220,20,2,0.18,246840,22,0.37,11220,11220,11220,14560,7840,11200,11220.00,9.78,0,-6,11280,11240,11170,11130,11060,11260,11150,80,3360,500,7160,10,1,15973355,1792,-2.40,0.53,12,0.00,-4668.00,21360.00,18650,20230102,-39.84,9100,20220930,23.30,18650,-39.84,20230102,10680,5.06,20230329,18650,-39.84,20230102,9100,23.30,20220930,0.96,N,002620,500,79 억,,1562464,N,N,1,N,00,N
20230830,160136,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11200,70,2,0.63,65703380,5897,123.68,11140,11210,11100,14460,7800,11130,11141.83,9.78,0,876,11523,11326,11153,10956,10783,11425,11055,80,3330,500,7120,10,1,15973355,1789,-2.40,0.52,12,0.04,-4668.00,21360.00,18650,20230102,-39.95,9100,20220930,23.08,18650,-39.95,20230102,10680,4.87,20230329,18650,-39.95,20230102,9100,23.08,20220930,0.96,N,002620,500,79 억,,1561511,N,N,1,N,00,N
20230830,150145,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11130,0,3,0.00,63082330,5662,118.75,11140,11210,11100,14460,7800,11130,11141.35,9.78,0,860,11523,11326,11153,10956,10783,11425,11055,80,3330,500,7120,10,1,15973355,1778,-2.38,0.52,12,0.04,-4668.00,21360.00,18650,20230102,-40.32,9100,20220930,22.31,18650,-40.32,20230102,10680,4.21,20230329,18650,-40.32,20230102,9100,22.31,20220930,0.96,N,002620,500,79 억,,1561511,N,N,1,N,00,N
20230830,140148,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11130,0,3,0.00,55033770,4940,103.61,11140,11210,11100,14460,7800,11130,11140.44,9.78,0,612,11523,11326,11153,10956,10783,11425,11055,80,3330,500,7120,10,1,15973355,1778,-2.38,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-40.32,9100,20220930,22.31,18650,-40.32,20230102,10680,4.21,20230329,18650,-40.32,20230102,9100,22.31,20220930,0.96,N,002620,500,79 억,,1561511,N,N,1,N,00,N
20230830,130145,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11160,30,2,0.27,43703210,3923,82.28,11140,11210,11100,14460,7800,11130,11140.25,9.78,0,450,11523,11326,11153,10956,10783,11425,11055,80,3330,500,7120,10,1,15973355,1783,-2.39,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.16,9100,20220930,22.64,18650,-40.16,20230102,10680,4.49,20230329,18650,-40.16,20230102,9100,22.64,20220930,0.96,N,002620,500,79 억,,1561511,N,N,1,N,00,N
20230830,120151,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11210,80,2,0.72,39293080,3528,73.99,11140,11210,11100,14460,7800,11130,11137.49,9.78,0,423,11523,11326,11153,10956,10783,11425,11055,80,3330,500,7120,10,1,15973355,1791,-2.40,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-39.89,9100,20220930,23.19,18650,-39.89,20230102,10680,4.96,20230329,18650,-39.89,20230102,9100,23.19,20220930,0.96,N,002620,500,79 억,,1561511,N,N,1,N,00,N
20230830,110206,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11140,10,2,0.09,30344600,2727,57.19,11140,11160,11100,14460,7800,11130,11127.47,9.78,0,-18,11523,11326,11153,10956,10783,11425,11055,80,3330,500,7120,10,1,15973355,1779,-2.39,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.27,9100,20220930,22.42,18650,-40.27,20230102,10680,4.31,20230329,18650,-40.27,20230102,9100,22.42,20220930,0.96,N,002620,500,79 억,,1561511,N,N,1,N,00,N
20230830,100156,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11130,0,3,0.00,13907440,1250,26.22,11140,11160,11100,14460,7800,11130,11125.95,9.78,0,-122,11523,11326,11153,10956,10783,11425,11055,80,3330,500,7120,10,1,15973355,1778,-2.38,0.52,12,0.01,-4668.00,21360.00,18650,20230102,-40.32,9100,20220930,22.31,18650,-40.32,20230102,10680,4.21,20230329,18650,-40.32,20230102,9100,22.31,20220930,0.96,N,002620,500,79 억,,1561511,N,N,1,N,00,N
20230830,090140,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11100,-30,5,-0.27,4840670,436,9.14,11140,11140,11100,14460,7800,11130,11102.45,9.78,0,-434,11523,11326,11153,10956,10783,11425,11055,80,3330,500,7120,10,1,15973355,1773,-2.38,0.52,12,0.00,-4668.00,21360.00,18650,20230102,-40.48,9100,20220930,21.98,18650,-40.48,20230102,10680,3.93,20230329,18650,-40.48,20230102,9100,21.98,20220930,0.96,N,002620,500,79 억,,1561511,N,N,1,N,00,N
20230829,160134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11130,-30,5,-0.27,52738980,4743,130.59,10980,11350,10980,14500,7820,11160,11119.33,9.78,0,-274,11400,11280,11220,11100,11040,11250,11070,80,3340,500,7140,10,1,15973355,1778,-2.38,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-40.32,9100,20220930,22.31,18650,-40.32,20230102,10680,4.21,20230329,18650,-40.32,20230102,9100,22.31,20220930,0.96,N,002620,500,79 억,,1561711,N,N,1,N,00,N
20230829,150146,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11120,-40,5,-0.36,46868410,4216,116.08,10980,11350,10980,14500,7820,11160,11116.80,9.78,0,-430,11400,11280,11220,11100,11040,11250,11070,80,3340,500,7140,10,1,15973355,1776,-2.38,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-40.38,9100,20220930,22.20,18650,-40.38,20230102,10680,4.12,20230329,18650,-40.38,20230102,9100,22.20,20220930,0.96,N,002620,500,79 억,,1561711,N,N,0,N,00,N
20230829,140149,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11130,-30,5,-0.27,36907620,3321,91.44,10980,11350,10980,14500,7820,11160,11113.41,9.78,0,-471,11400,11280,11220,11100,11040,11250,11070,80,3340,500,7140,10,1,15973355,1778,-2.38,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.32,9100,20220930,22.31,18650,-40.32,20230102,10680,4.21,20230329,18650,-40.32,20230102,9100,22.31,20220930,0.96,N,002620,500,79 억,,1561711,N,N,0,N,00,N
20230829,130147,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11140,-20,5,-0.18,32487310,2924,80.51,10980,11350,10980,14500,7820,11160,11110.57,9.78,0,-227,11400,11280,11220,11100,11040,11250,11070,80,3340,500,7140,10,1,15973355,1779,-2.39,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.27,9100,20220930,22.42,18650,-40.27,20230102,10680,4.31,20230329,18650,-40.27,20230102,9100,22.42,20220930,0.96,N,002620,500,79 억,,1561711,N,N,0,N,00,N
20230829,120148,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11140,-20,5,-0.18,28020410,2523,69.47,10980,11350,10980,14500,7820,11160,11105.99,9.78,0,-179,11400,11280,11220,11100,11040,11250,11070,80,3340,500,7140,10,1,15973355,1779,-2.39,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.27,9100,20220930,22.42,18650,-40.27,20230102,10680,4.31,20230329,18650,-40.27,20230102,9100,22.42,20220930,0.96,N,002620,500,79 억,,1561711,N,N,0,N,00,N
20230829,110226,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11180,20,2,0.18,19350990,1745,48.05,10980,11350,10980,14500,7820,11160,11089.39,9.78,0,-133,11400,11280,11220,11100,11040,11250,11070,80,3340,500,7140,10,1,15973355,1786,-2.40,0.52,12,0.01,-4668.00,21360.00,18650,20230102,-40.05,9100,20220930,22.86,18650,-40.05,20230102,10680,4.68,20230329,18650,-40.05,20230102,9100,22.86,20220930,0.96,N,002620,500,79 억,,1561711,N,N,0,N,00,N
20230829,100201,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11160,0,3,0.00,16006490,1446,39.81,10980,11350,10980,14500,7820,11160,11069.50,9.78,0,-115,11400,11280,11220,11100,11040,11250,11070,80,3340,500,7140,10,1,15973355,1783,-2.39,0.52,12,0.01,-4668.00,21360.00,18650,20230102,-40.16,9100,20220930,22.64,18650,-40.16,20230102,10680,4.49,20230329,18650,-40.16,20230102,9100,22.64,20220930,0.96,N,002620,500,79 억,,1561711,N,N,0,N,00,N
20230829,090132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11150,-10,5,-0.09,8757960,796,21.92,10980,11150,10980,14500,7820,11160,11002.46,9.78,0,-16,11400,11280,11220,11100,11040,11250,11070,80,3340,500,7140,10,1,15973355,1781,-2.39,0.52,12,0.00,-4668.00,21360.00,18650,20230102,-40.21,9100,20220930,22.53,18650,-40.21,20230102,10680,4.40,20230329,18650,-40.21,20230102,9100,22.53,20220930,0.96,N,002620,500,79 억,,1561711,N,N,0,N,00,N
20230828,160132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11160,-60,5,-0.53,38180650,3413,82.46,11340,11340,11160,14580,7860,11220,11184.67,9.78,0,-456,11540,11380,11240,11080,10940,11460,11160,80,3360,500,7180,10,1,15973355,1783,-2.39,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.16,9100,20220930,22.64,18650,-40.16,20230102,10680,4.49,20230329,18650,-40.16,20230102,9100,22.64,20220930,0.96,N,002620,500,79 억,,1562114,N,N,1,N,00,N
20230828,150133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11170,-50,5,-0.45,32719100,2924,70.65,11340,11340,11160,14580,7860,11220,11187.52,9.78,0,-273,11540,11380,11240,11080,10940,11460,11160,80,3360,500,7180,10,1,15973355,1784,-2.39,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.11,9100,20220930,22.75,18650,-40.11,20230102,10680,4.59,20230329,18650,-40.11,20230102,9100,22.75,20220930,0.96,N,002620,500,79 억,,1562114,N,N,1,N,00,N
20230828,140134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11170,-50,5,-0.45,26179110,2339,56.51,11340,11340,11160,14580,7860,11220,11189.73,9.78,0,-220,11540,11380,11240,11080,10940,11460,11160,80,3360,500,7180,10,1,15973355,1784,-2.39,0.52,12,0.01,-4668.00,21360.00,18650,20230102,-40.11,9100,20220930,22.75,18650,-40.11,20230102,10680,4.59,20230329,18650,-40.11,20230102,9100,22.75,20220930,0.96,N,002620,500,79 억,,1562114,N,N,1,N,00,N
20230828,130134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11180,-40,5,-0.36,23105320,2064,49.87,11340,11340,11160,14580,7860,11220,11191.56,9.78,0,-199,11540,11380,11240,11080,10940,11460,11160,80,3360,500,7180,10,1,15973355,1786,-2.40,0.52,12,0.01,-4668.00,21360.00,18650,20230102,-40.05,9100,20220930,22.86,18650,-40.05,20230102,10680,4.68,20230329,18650,-40.05,20230102,9100,22.86,20220930,0.96,N,002620,500,79 억,,1562114,N,N,1,N,00,N
20230828,120133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11220,0,3,0.00,17468400,1560,37.69,11340,11340,11160,14580,7860,11220,11194.24,9.78,0,-173,11540,11380,11240,11080,10940,11460,11160,80,3360,500,7180,10,1,15973355,1792,-2.40,0.53,12,0.01,-4668.00,21360.00,18650,20230102,-39.84,9100,20220930,23.30,18650,-39.84,20230102,10680,5.06,20230329,18650,-39.84,20230102,9100,23.30,20220930,0.96,N,002620,500,79 억,,1562114,N,N,1,N,00,N
20230828,110134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11220,0,3,0.00,15238350,1361,32.88,11340,11340,11160,14580,7860,11220,11192.16,9.78,0,-184,11540,11380,11240,11080,10940,11460,11160,80,3360,500,7180,10,1,15973355,1792,-2.40,0.53,12,0.01,-4668.00,21360.00,18650,20230102,-39.84,9100,20220930,23.30,18650,-39.84,20230102,10680,5.06,20230329,18650,-39.84,20230102,9100,23.30,20220930,0.96,N,002620,500,79 억,,1562114,N,N,1,N,00,N
20230828,100132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11210,-10,5,-0.09,13207990,1180,28.51,11340,11340,11160,14580,7860,11220,11187.45,9.78,0,-251,11540,11380,11240,11080,10940,11460,11160,80,3360,500,7180,10,1,15973355,1791,-2.40,0.52,12,0.01,-4668.00,21360.00,18650,20230102,-39.89,9100,20220930,23.19,18650,-39.89,20230102,10680,4.96,20230329,18650,-39.89,20230102,9100,23.19,20220930,0.96,N,002620,500,79 억,,1562114,N,N,1,N,00,N
20230828,090134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11340,120,2,1.07,2379000,212,5.12,11340,11340,11340,14580,7860,11220,11340.00,9.78,0,0,11540,11380,11240,11080,10940,11460,11160,80,3360,500,7180,10,1,15973355,1811,-2.43,0.53,12,0.00,-4668.00,21360.00,18650,20230102,-39.20,9100,20220930,24.62,18650,-39.20,20230102,10680,6.18,20230329,18650,-39.20,20230102,9100,24.62,20220930,0.96,N,002620,500,79 억,,1562114,N,N,1,N,00,N
20230825,160134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11220,30,2,0.27,46101540,4094,75.08,11190,11400,11100,14540,7840,11190,11260.76,9.78,0,-169,11336,11262,11176,11102,11016,11300,11140,80,3350,500,7160,10,1,15973355,1792,-2.40,0.53,12,0.03,-4668.00,21360.00,18650,20230102,-39.84,9100,20220930,23.30,18650,-39.84,20230102,10680,5.06,20230329,18650,-39.84,20230102,9100,23.30,20220930,0.96,N,002620,500,79 억,,1562308,N,N,1,N,00,N
20230825,150133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11200,10,2,0.09,43031070,3820,70.05,11190,11400,11100,14540,7840,11190,11264.68,9.78,0,-217,11336,11262,11176,11102,11016,11300,11140,80,3350,500,7160,10,1,15973355,1789,-2.40,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-39.95,9100,20220930,23.08,18650,-39.95,20230102,10680,4.87,20230329,18650,-39.95,20230102,9100,23.08,20220930,0.96,N,002620,500,79 억,,1562308,N,N,2,N,00,N
20230825,140133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11250,60,2,0.54,36873230,3271,59.99,11190,11400,11100,14540,7840,11190,11272.77,9.78,0,89,11336,11262,11176,11102,11016,11300,11140,80,3350,500,7160,10,1,15973355,1797,-2.41,0.53,12,0.02,-4668.00,21360.00,18650,20230102,-39.68,9100,20220930,23.63,18650,-39.68,20230102,10680,5.34,20230329,18650,-39.68,20230102,9100,23.63,20220930,0.96,N,002620,500,79 억,,1562308,N,N,2,N,00,N
20230825,130133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11290,100,2,0.89,33275360,2952,54.14,11190,11400,11100,14540,7840,11190,11272.14,9.78,0,118,11336,11262,11176,11102,11016,11300,11140,80,3350,500,7160,10,1,15973355,1803,-2.42,0.53,12,0.02,-4668.00,21360.00,18650,20230102,-39.46,9100,20220930,24.07,18650,-39.46,20230102,10680,5.71,20230329,18650,-39.46,20230102,9100,24.07,20220930,0.96,N,002620,500,79 억,,1562308,N,N,2,N,00,N
20230825,120133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11300,110,2,0.98,32587870,2891,53.02,11190,11400,11100,14540,7840,11190,11272.18,9.78,0,125,11336,11262,11176,11102,11016,11300,11140,80,3350,500,7160,10,1,15973355,1805,-2.42,0.53,12,0.02,-4668.00,21360.00,18650,20230102,-39.41,9100,20220930,24.18,18650,-39.41,20230102,10680,5.81,20230329,18650,-39.41,20230102,9100,24.18,20220930,0.96,N,002620,500,79 억,,1562308,N,N,2,N,00,N
20230825,110132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11260,70,2,0.63,20777290,1850,33.93,11190,11280,11100,14540,7840,11190,11230.97,9.78,0,68,11336,11262,11176,11102,11016,11300,11140,80,3350,500,7160,10,1,15973355,1799,-2.41,0.53,12,0.01,-4668.00,21360.00,18650,20230102,-39.62,9100,20220930,23.74,18650,-39.62,20230102,10680,5.43,20230329,18650,-39.62,20230102,9100,23.74,20220930,0.96,N,002620,500,79 억,,1562308,N,N,2,N,00,N
20230825,100133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11250,60,2,0.54,18819000,1676,30.74,11190,11280,11100,14540,7840,11190,11228.52,9.78,0,-17,11336,11262,11176,11102,11016,11300,11140,80,3350,500,7160,10,1,15973355,1797,-2.41,0.53,12,0.01,-4668.00,21360.00,18650,20230102,-39.68,9100,20220930,23.63,18650,-39.68,20230102,10680,5.34,20230329,18650,-39.68,20230102,9100,23.63,20220930,0.96,N,002620,500,79 억,,1562308,N,N,2,N,00,N
20230825,090132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11190,0,3,0.00,2058960,184,3.37,11190,11190,11190,14540,7840,11190,11190.00,9.78,0,-14,11336,11262,11176,11102,11016,11300,11140,80,3350,500,7160,10,1,15973355,1787,-2.40,0.52,12,0.00,-4668.00,21360.00,18650,20230102,-40.00,9100,20220930,22.97,18650,-40.00,20230102,10680,4.78,20230329,18650,-40.00,20230102,9100,22.97,20220930,0.96,N,002620,500,79 억,,1562308,N,N,2,N,00,N
20230824,160132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11190,120,2,1.08,60831800,5453,77.71,11120,11250,11090,14390,7750,11070,11155.34,9.77,0,1745,11510,11290,11180,10960,10850,11235,10905,80,3320,500,7080,10,1,15973355,1787,-2.40,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-40.00,9100,20220930,22.97,18650,-40.00,20230102,10680,4.78,20230329,18650,-40.00,20230102,9100,22.97,20220930,0.95,N,002620,500,79 억,,1560367,N,N,2,N,00,N
20230824,150132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11120,50,2,0.45,52401520,4698,66.95,11120,11250,11090,14390,7750,11070,11154.01,9.77,0,1637,11510,11290,11180,10960,10850,11235,10905,80,3320,500,7080,10,1,15973355,1776,-2.38,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-40.38,9100,20220930,22.20,18650,-40.38,20230102,10680,4.12,20230329,18650,-40.38,20230102,9100,22.20,20220930,0.95,N,002620,500,79 억,,1560367,N,N,3,N,00,N
20230824,140132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11130,60,2,0.54,42670300,3824,54.50,11120,11250,11090,14390,7750,11070,11158.55,9.77,0,1528,11510,11290,11180,10960,10850,11235,10905,80,3320,500,7080,10,1,15973355,1778,-2.38,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.32,9100,20220930,22.31,18650,-40.32,20230102,10680,4.21,20230329,18650,-40.32,20230102,9100,22.31,20220930,0.95,N,002620,500,79 억,,1560367,N,N,3,N,00,N
20230824,130133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11190,120,2,1.08,34374580,3081,43.91,11120,11250,11090,14390,7750,11070,11156.96,9.77,0,1283,11510,11290,11180,10960,10850,11235,10905,80,3320,500,7080,10,1,15973355,1787,-2.40,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.00,9100,20220930,22.97,18650,-40.00,20230102,10680,4.78,20230329,18650,-40.00,20230102,9100,22.97,20220930,0.95,N,002620,500,79 억,,1560367,N,N,3,N,00,N
20230824,120133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11130,60,2,0.54,22674120,2037,29.03,11120,11230,11090,14390,7750,11070,11131.13,9.77,0,490,11510,11290,11180,10960,10850,11235,10905,80,3320,500,7080,10,1,15973355,1778,-2.38,0.52,12,0.01,-4668.00,21360.00,18650,20230102,-40.32,9100,20220930,22.31,18650,-40.32,20230102,10680,4.21,20230329,18650,-40.32,20230102,9100,22.31,20220930,0.95,N,002620,500,79 억,,1560367,N,N,3,N,00,N
20230824,110132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11150,80,2,0.72,10567420,949,13.52,11120,11230,11090,14390,7750,11070,11135.32,9.77,0,37,11510,11290,11180,10960,10850,11235,10905,80,3320,500,7080,10,1,15973355,1781,-2.39,0.52,12,0.01,-4668.00,21360.00,18650,20230102,-40.21,9100,20220930,22.53,18650,-40.21,20230102,10680,4.40,20230329,18650,-40.21,20230102,9100,22.53,20220930,0.95,N,002620,500,79 억,,1560367,N,N,3,N,00,N
20230824,100132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11110,40,2,0.36,5079000,457,6.51,11120,11180,11100,14390,7750,11070,11113.79,9.77,0,0,11510,11290,11180,10960,10850,11235,10905,80,3320,500,7080,10,1,15973355,1775,-2.38,0.52,12,0.00,-4668.00,21360.00,18650,20230102,-40.43,9100,20220930,22.09,18650,-40.43,20230102,10680,4.03,20230329,18650,-40.43,20230102,9100,22.09,20220930,0.95,N,002620,500,79 억,,1560367,N,N,3,N,00,N
20230824,090132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11120,50,2,0.45,122320,11,0.16,11120,11120,11120,14390,7750,11070,11120.00,9.77,0,-3,11510,11290,11180,10960,10850,11235,10905,80,3320,500,7080,10,1,15973355,1776,-2.38,0.52,12,0.00,-4668.00,21360.00,18650,20230102,-40.38,9100,20220930,22.20,18650,-40.38,20230102,10680,4.12,20230329,18650,-40.38,20230102,9100,22.20,20220930,0.95,N,002620,500,79 억,,1560367,N,N,3,N,00,N
20230823,160131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11070,-100,5,-0.90,78235200,7007,88.16,11280,11400,11070,14520,7820,11170,11165.98,9.77,0,-718,11570,11370,11260,11060,10950,11315,11005,80,3350,500,7140,10,1,15973355,1768,-2.37,0.52,12,0.04,-4668.00,21360.00,18650,20230102,-40.64,9100,20220930,21.65,18650,-40.64,20230102,10680,3.65,20230329,18650,-40.64,20230102,9100,21.65,20220930,0.95,N,002620,500,79 억,,1560865,N,N,3,N,00,N
20230823,150131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11140,-30,5,-0.27,60156610,5378,67.66,11280,11400,11110,14520,7820,11170,11185.68,9.77,0,-708,11570,11370,11260,11060,10950,11315,11005,80,3350,500,7140,10,1,15973355,1779,-2.39,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-40.27,9100,20220930,22.42,18650,-40.27,20230102,10680,4.31,20230329,18650,-40.27,20230102,9100,22.42,20220930,0.95,N,002620,500,79 억,,1560865,N,N,4,N,00,N
20230823,140132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11130,-40,5,-0.36,51651220,4614,58.05,11280,11400,11110,14520,7820,11170,11194.46,9.77,0,-360,11570,11370,11260,11060,10950,11315,11005,80,3350,500,7140,10,1,15973355,1778,-2.38,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-40.32,9100,20220930,22.31,18650,-40.32,20230102,10680,4.21,20230329,18650,-40.32,20230102,9100,22.31,20220930,0.95,N,002620,500,79 억,,1560865,N,N,4,N,00,N
20230823,130132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11170,0,3,0.00,45364900,4050,50.96,11280,11400,11110,14520,7820,11170,11201.21,9.77,0,-18,11570,11370,11260,11060,10950,11315,11005,80,3350,500,7140,10,1,15973355,1784,-2.39,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-40.11,9100,20220930,22.75,18650,-40.11,20230102,10680,4.59,20230329,18650,-40.11,20230102,9100,22.75,20220930,0.95,N,002620,500,79 억,,1560865,N,N,4,N,00,N
20230823,120132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11160,-10,5,-0.09,33039670,2957,37.20,11280,11320,11110,14520,7820,11170,11173.38,9.77,0,9,11570,11370,11260,11060,10950,11315,11005,80,3350,500,7140,10,1,15973355,1783,-2.39,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.16,9100,20220930,22.64,18650,-40.16,20230102,10680,4.49,20230329,18650,-40.16,20230102,9100,22.64,20220930,0.95,N,002620,500,79 억,,1560865,N,N,4,N,00,N
20230823,110132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11110,-60,5,-0.54,28285370,2530,31.83,11280,11320,11110,14520,7820,11170,11179.99,9.77,0,60,11570,11370,11260,11060,10950,11315,11005,80,3350,500,7140,10,1,15973355,1775,-2.38,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.43,9100,20220930,22.09,18650,-40.43,20230102,10680,4.03,20230329,18650,-40.43,20230102,9100,22.09,20220930,0.95,N,002620,500,79 억,,1560865,N,N,4,N,00,N
20230823,100132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11120,-50,5,-0.45,23645210,2113,26.59,11280,11320,11110,14520,7820,11170,11190.35,9.77,0,136,11570,11370,11260,11060,10950,11315,11005,80,3350,500,7140,10,1,15973355,1776,-2.38,0.52,12,0.01,-4668.00,21360.00,18650,20230102,-40.38,9100,20220930,22.20,18650,-40.38,20230102,10680,4.12,20230329,18650,-40.38,20230102,9100,22.20,20220930,0.95,N,002620,500,79 억,,1560865,N,N,4,N,00,N
20230823,090132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11280,110,2,0.98,462480,41,0.52,11280,11280,11280,14520,7820,11170,11280.00,9.77,0,-6,11570,11370,11260,11060,10950,11315,11005,80,3350,500,7140,10,1,15973355,1802,-2.42,0.53,12,0.00,-4668.00,21360.00,18650,20230102,-39.52,9100,20220930,23.96,18650,-39.52,20230102,10680,5.62,20230329,18650,-39.52,20230102,9100,23.96,20220930,0.95,N,002620,500,79 억,,1560865,N,N,4,N,00,N
20230822,160132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11170,-90,5,-0.80,87976600,7816,87.23,11280,11460,11150,14630,7890,11260,11255.96,9.79,0,-3143,11493,11376,11263,11146,11033,11320,11090,80,3370,500,7200,10,1,15973355,1784,-2.39,0.52,12,0.05,-4668.00,21360.00,18650,20230102,-40.11,9100,20220930,22.75,18650,-40.11,20230102,10680,4.59,20230329,18650,-40.11,20230102,9100,22.75,20220930,0.96,N,002620,500,79 억,,1563759,N,N,4,N,00,N
20230822,150131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11170,-90,5,-0.80,83765380,7439,83.02,11280,11460,11150,14630,7890,11260,11260.30,9.79,0,-3045,11493,11376,11263,11146,11033,11320,11090,80,3370,500,7200,10,1,15973355,1784,-2.39,0.52,12,0.05,-4668.00,21360.00,18650,20230102,-40.11,9100,20220930,22.75,18650,-40.11,20230102,10680,4.59,20230329,18650,-40.11,20230102,9100,22.75,20220930,0.96,N,002620,500,79 억,,1563759,N,N,6,N,00,N
20230822,140132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11250,-10,5,-0.09,67673340,6002,66.99,11280,11460,11150,14630,7890,11260,11275.13,9.79,0,-2307,11493,11376,11263,11146,11033,11320,11090,80,3370,500,7200,10,1,15973355,1797,-2.41,0.53,12,0.04,-4668.00,21360.00,18650,20230102,-39.68,9100,20220930,23.63,18650,-39.68,20230102,10680,5.34,20230329,18650,-39.68,20230102,9100,23.63,20220930,0.96,N,002620,500,79 억,,1563759,N,N,6,N,00,N
20230822,130130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11190,-70,5,-0.62,62724580,5561,62.06,11280,11460,11150,14630,7890,11260,11279.37,9.79,0,-2064,11493,11376,11263,11146,11033,11320,11090,80,3370,500,7200,10,1,15973355,1787,-2.40,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-40.00,9100,20220930,22.97,18650,-40.00,20230102,10680,4.78,20230329,18650,-40.00,20230102,9100,22.97,20220930,0.96,N,002620,500,79 억,,1563759,N,N,6,N,00,N
20230822,120131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11190,-70,5,-0.62,59255860,5251,58.60,11280,11460,11150,14630,7890,11260,11284.68,9.79,0,-1845,11493,11376,11263,11146,11033,11320,11090,80,3370,500,7200,10,1,15973355,1787,-2.40,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-40.00,9100,20220930,22.97,18650,-40.00,20230102,10680,4.78,20230329,18650,-40.00,20230102,9100,22.97,20220930,0.96,N,002620,500,79 억,,1563759,N,N,6,N,00,N
20230822,110133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11250,-10,5,-0.09,47498540,4203,46.91,11280,11460,11150,14630,7890,11260,11301.10,9.79,0,-1722,11493,11376,11263,11146,11033,11320,11090,80,3370,500,7200,10,1,15973355,1797,-2.41,0.53,12,0.03,-4668.00,21360.00,18650,20230102,-39.68,9100,20220930,23.63,18650,-39.68,20230102,10680,5.34,20230329,18650,-39.68,20230102,9100,23.63,20220930,0.96,N,002620,500,79 억,,1563759,N,N,6,N,00,N
20230822,100131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11330,70,2,0.62,42578380,3767,42.04,11280,11460,11150,14630,7890,11260,11302.99,9.79,0,-1537,11493,11376,11263,11146,11033,11320,11090,80,3370,500,7200,10,1,15973355,1810,-2.43,0.53,12,0.02,-4668.00,21360.00,18650,20230102,-39.25,9100,20220930,24.51,18650,-39.25,20230102,10680,6.09,20230329,18650,-39.25,20230102,9100,24.51,20220930,0.96,N,002620,500,79 억,,1563759,N,N,6,N,00,N
20230822,090132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11280,20,2,0.18,191760,17,0.19,11280,11280,11280,14630,7890,11260,11280.00,9.79,0,-2,11493,11376,11263,11146,11033,11320,11090,80,3370,500,7200,10,1,15973355,1802,-2.42,0.53,12,0.00,-4668.00,21360.00,18650,20230102,-39.52,9100,20220930,23.96,18650,-39.52,20230102,10680,5.62,20230329,18650,-39.52,20230102,9100,23.96,20220930,0.96,N,002620,500,79 억,,1563759,N,N,6,N,00,N
20230821,160131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11260,-20,5,-0.18,100504110,8960,163.41,11300,11380,11150,14660,7900,11280,11216.98,9.79,0,-116,11500,11390,11260,11150,11020,11445,11205,80,3380,500,7210,10,1,15973355,1799,-2.41,0.53,12,0.06,-4668.00,21360.00,18650,20230102,-39.62,9100,20220930,23.74,18650,-39.62,20230102,10680,5.43,20230329,18650,-39.62,20230102,9100,23.74,20220930,0.94,N,002620,500,79 억,,1563770,N,N,6,N,00,N
20230821,150131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11190,-90,5,-0.80,96176450,8575,156.39,11300,11380,11150,14660,7900,11280,11215.91,9.79,0,-56,11500,11390,11260,11150,11020,11445,11205,80,3380,500,7210,10,1,15973355,1787,-2.40,0.52,12,0.05,-4668.00,21360.00,18650,20230102,-40.00,9100,20220930,22.97,18650,-40.00,20230102,10680,4.78,20230329,18650,-40.00,20230102,9100,22.97,20220930,0.94,N,002620,500,79 억,,1563770,N,N,12,N,00,N
20230821,140132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11170,-110,5,-0.98,67739610,6030,109.98,11300,11380,11150,14660,7900,11280,11233.77,9.79,0,-794,11500,11390,11260,11150,11020,11445,11205,80,3380,500,7210,10,1,15973355,1784,-2.39,0.52,12,0.04,-4668.00,21360.00,18650,20230102,-40.11,9100,20220930,22.75,18650,-40.11,20230102,10680,4.59,20230329,18650,-40.11,20230102,9100,22.75,20220930,0.94,N,002620,500,79 억,,1563770,N,N,12,N,00,N
20230821,130133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11210,-70,5,-0.62,64335880,5726,104.43,11300,11380,11150,14660,7900,11280,11235.75,9.79,0,-564,11500,11390,11260,11150,11020,11445,11205,80,3380,500,7210,10,1,15973355,1791,-2.40,0.52,12,0.04,-4668.00,21360.00,18650,20230102,-39.89,9100,20220930,23.19,18650,-39.89,20230102,10680,4.96,20230329,18650,-39.89,20230102,9100,23.19,20220930,0.94,N,002620,500,79 억,,1563770,N,N,12,N,00,N
20230821,120133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11250,-30,5,-0.27,23314070,2062,37.61,11300,11380,11230,14660,7900,11280,11306.53,9.79,0,-488,11500,11390,11260,11150,11020,11445,11205,80,3380,500,7210,10,1,15973355,1797,-2.41,0.53,12,0.01,-4668.00,21360.00,18650,20230102,-39.68,9100,20220930,23.63,18650,-39.68,20230102,10680,5.34,20230329,18650,-39.68,20230102,9100,23.63,20220930,0.94,N,002620,500,79 억,,1563770,N,N,12,N,00,N
20230821,110132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11260,-20,5,-0.18,18501820,1636,29.84,11300,11380,11230,14660,7900,11280,11309.18,9.79,0,-367,11500,11390,11260,11150,11020,11445,11205,80,3380,500,7210,10,1,15973355,1799,-2.41,0.53,12,0.01,-4668.00,21360.00,18650,20230102,-39.62,9100,20220930,23.74,18650,-39.62,20230102,10680,5.43,20230329,18650,-39.62,20230102,9100,23.74,20220930,0.94,N,002620,500,79 억,,1563770,N,N,12,N,00,N
20230821,100131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11340,60,2,0.53,11758140,1040,18.97,11300,11340,11230,14660,7900,11280,11305.90,9.79,0,-412,11500,11390,11260,11150,11020,11445,11205,80,3380,500,7210,10,1,15973355,1811,-2.43,0.53,12,0.01,-4668.00,21360.00,18650,20230102,-39.20,9100,20220930,24.62,18650,-39.20,20230102,10680,6.18,20230329,18650,-39.20,20230102,9100,24.62,20220930,0.94,N,002620,500,79 억,,1563770,N,N,12,N,00,N
20230821,090133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11290,10,2,0.09,56500,5,0.09,11300,11310,11290,14660,7900,11280,11300.00,9.79,0,1,11500,11390,11260,11150,11020,11445,11205,80,3380,500,7210,10,1,15973355,1803,-2.42,0.53,12,0.00,-4668.00,21360.00,18650,20230102,-39.46,9100,20220930,24.07,18650,-39.46,20230102,10680,5.71,20230329,18650,-39.46,20230102,9100,24.07,20220930,0.94,N,002620,500,79 억,,1563770,N,N,12,N,00,N
20230818,160131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11280,-50,5,-0.44,61463300,5483,27.11,11150,11370,11130,14720,7940,11330,11209.79,9.80,0,-1616,12030,11680,11470,11120,10910,11575,11015,80,3390,500,7250,10,1,15973355,1802,-2.42,0.53,12,0.03,-4668.00,21360.00,18650,20230102,-39.52,9100,20220930,23.96,18650,-39.52,20230102,10680,5.62,20230329,18650,-39.52,20230102,9100,23.96,20220930,0.95,N,002620,500,79 억,,1564846,N,N,12,N,00,N
20230818,150133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11210,-120,5,-1.06,57897650,5166,25.55,11150,11370,11130,14720,7940,11330,11207.44,9.80,0,-1463,12030,11680,11470,11120,10910,11575,11015,80,3390,500,7250,10,1,15973355,1791,-2.40,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-39.89,9100,20220930,23.19,18650,-39.89,20230102,10680,4.96,20230329,18650,-39.89,20230102,9100,23.19,20220930,0.95,N,002620,500,79 억,,1564846,N,N,18,N,00,N
20230818,140132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11230,-100,5,-0.88,51073410,4558,22.54,11150,11370,11130,14720,7940,11330,11205.22,9.80,0,-1230,12030,11680,11470,11120,10910,11575,11015,80,3390,500,7250,10,1,15973355,1794,-2.41,0.53,12,0.03,-4668.00,21360.00,18650,20230102,-39.79,9100,20220930,23.41,18650,-39.79,20230102,10680,5.15,20230329,18650,-39.79,20230102,9100,23.41,20220930,0.95,N,002620,500,79 억,,1564846,N,N,18,N,00,N
20230818,130131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11230,-100,5,-0.88,47087180,4203,20.78,11150,11370,11130,14720,7940,11330,11203.23,9.80,0,-1168,12030,11680,11470,11120,10910,11575,11015,80,3390,500,7250,10,1,15973355,1794,-2.41,0.53,12,0.03,-4668.00,21360.00,18650,20230102,-39.79,9100,20220930,23.41,18650,-39.79,20230102,10680,5.15,20230329,18650,-39.79,20230102,9100,23.41,20220930,0.95,N,002620,500,79 억,,1564846,N,N,18,N,00,N
20230818,120137,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11260,-70,5,-0.62,44860280,4005,19.80,11150,11370,11130,14720,7940,11330,11201.07,9.80,0,-1071,12030,11680,11470,11120,10910,11575,11015,80,3390,500,7250,10,1,15973355,1799,-2.41,0.53,12,0.03,-4668.00,21360.00,18650,20230102,-39.62,9100,20220930,23.74,18650,-39.62,20230102,10680,5.43,20230329,18650,-39.62,20230102,9100,23.74,20220930,0.95,N,002620,500,79 억,,1564846,N,N,18,N,00,N
20230818,110130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11230,-100,5,-0.88,35846950,3204,15.84,11150,11370,11130,14720,7940,11330,11188.19,9.80,0,-991,12030,11680,11470,11120,10910,11575,11015,80,3390,500,7250,10,1,15973355,1794,-2.41,0.53,12,0.02,-4668.00,21360.00,18650,20230102,-39.79,9100,20220930,23.41,18650,-39.79,20230102,10680,5.15,20230329,18650,-39.79,20230102,9100,23.41,20220930,0.95,N,002620,500,79 억,,1564846,N,N,18,N,00,N
20230818,100132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11170,-160,5,-1.41,24566170,2197,10.86,11150,11310,11130,14720,7940,11330,11181.69,9.80,0,-1098,12030,11680,11470,11120,10910,11575,11015,80,3390,500,7250,10,1,15973355,1784,-2.39,0.52,12,0.01,-4668.00,21360.00,18650,20230102,-40.11,9100,20220930,22.75,18650,-40.11,20230102,10680,4.59,20230329,18650,-40.11,20230102,9100,22.75,20220930,0.95,N,002620,500,79 억,,1564846,N,N,18,N,00,N
20230818,090132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11250,-80,5,-0.71,1472350,132,0.65,11150,11300,11150,14720,7940,11330,11154.17,9.80,0,-19,12030,11680,11470,11120,10910,11575,11015,80,3390,500,7250,10,1,15973355,1797,-2.41,0.53,12,0.00,-4668.00,21360.00,18650,20230102,-39.68,9100,20220930,23.63,18650,-39.68,20230102,10680,5.34,20230329,18650,-39.68,20230102,9100,23.63,20220930,0.95,N,002620,500,79 억,,1564846,N,N,18,N,00,N
20230817,160131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11330,-610,5,-5.11,229949410,20223,107.53,11740,11820,11260,15520,8360,11940,11370.69,9.81,0,-1955,12526,12232,11756,11462,10986,12380,11610,80,3580,500,7640,10,1,15973355,1810,-2.43,0.53,12,0.13,-4668.00,21360.00,18650,20230102,-39.25,9100,20220930,24.51,18650,-39.25,20230102,10680,6.09,20230329,18650,-39.25,20230102,9100,24.51,20220930,0.96,N,002620,500,79 억,,1566878,N,N,18,N,00,N
20230817,150132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11350,-590,5,-4.94,215789540,18975,100.90,11740,11820,11260,15520,8360,11940,11372.31,9.81,0,-1556,12526,12232,11756,11462,10986,12380,11610,80,3580,500,7640,10,1,15973355,1813,-2.43,0.53,12,0.12,-4668.00,21360.00,18650,20230102,-39.14,9100,20220930,24.73,18650,-39.14,20230102,10680,6.27,20230329,18650,-39.14,20230102,9100,24.73,20220930,0.96,N,002620,500,79 억,,1566878,N,N,1,N,00,N
20230817,140132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11320,-620,5,-5.19,204691650,17997,95.70,11740,11820,11260,15520,8360,11940,11373.65,9.81,0,-1314,12526,12232,11756,11462,10986,12380,11610,80,3580,500,7640,10,1,15973355,1808,-2.43,0.53,12,0.11,-4668.00,21360.00,18650,20230102,-39.30,9100,20220930,24.40,18650,-39.30,20230102,10680,5.99,20230329,18650,-39.30,20230102,9100,24.40,20220930,0.96,N,002620,500,79 억,,1566878,N,N,1,N,00,N
20230817,130130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11320,-620,5,-5.19,183171410,16097,85.60,11740,11820,11260,15520,8360,11940,11379.23,9.81,0,-683,12526,12232,11756,11462,10986,12380,11610,80,3580,500,7640,10,1,15973355,1808,-2.43,0.53,12,0.10,-4668.00,21360.00,18650,20230102,-39.30,9100,20220930,24.40,18650,-39.30,20230102,10680,5.99,20230329,18650,-39.30,20230102,9100,24.40,20220930,0.96,N,002620,500,79 억,,1566878,N,N,1,N,00,N
20230817,120131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11310,-630,5,-5.28,175289640,15401,81.89,11740,11820,11260,15520,8360,11940,11381.71,9.81,0,-613,12526,12232,11756,11462,10986,12380,11610,80,3580,500,7640,10,1,15973355,1807,-2.42,0.53,12,0.10,-4668.00,21360.00,18650,20230102,-39.36,9100,20220930,24.29,18650,-39.36,20230102,10680,5.90,20230329,18650,-39.36,20230102,9100,24.29,20220930,0.96,N,002620,500,79 억,,1566878,N,N,1,N,00,N
20230817,110132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11290,-650,5,-5.44,148518920,13032,69.30,11740,11820,11270,15520,8360,11940,11396.48,9.81,0,-614,12526,12232,11756,11462,10986,12380,11610,80,3580,500,7640,10,1,15973355,1803,-2.42,0.53,12,0.08,-4668.00,21360.00,18650,20230102,-39.46,9100,20220930,24.07,18650,-39.46,20230102,10680,5.71,20230329,18650,-39.46,20230102,9100,24.07,20220930,0.96,N,002620,500,79 억,,1566878,N,N,1,N,00,N
20230817,100131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11320,-620,5,-5.19,67157970,5842,31.06,11740,11820,11310,15520,8360,11940,11495.72,9.81,0,-1399,12526,12232,11756,11462,10986,12380,11610,80,3580,500,7640,10,1,15973355,1808,-2.43,0.53,12,0.04,-4668.00,21360.00,18650,20230102,-39.30,9100,20220930,24.40,18650,-39.30,20230102,10680,5.99,20230329,18650,-39.30,20230102,9100,24.40,20220930,0.96,N,002620,500,79 억,,1566878,N,N,1,N,00,N
20230817,090132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11820,-120,5,-1.01,1361920,116,0.62,11740,11820,11740,15520,8360,11940,11740.69,9.81,0,41,12526,12232,11756,11462,10986,12380,11610,80,3580,500,7640,10,1,15973355,1888,-2.53,0.55,12,0.00,-4668.00,21360.00,18650,20230102,-36.62,9100,20220930,29.89,18650,-36.62,20230102,10680,10.67,20230329,18650,-36.62,20230102,9100,29.89,20220930,0.96,N,002620,500,79 억,,1566878,N,N,1,N,00,N
20230816,160131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11940,280,2,2.40,218788670,18806,308.65,11430,12050,11280,15150,8170,11660,11633.98,9.82,0,3040,11906,11782,11686,11562,11466,11735,11515,80,3490,500,7460,10,1,15973355,1907,-2.56,0.56,12,0.12,-4668.00,21360.00,18650,20230102,-35.98,9100,20220930,31.21,18650,-35.98,20230102,10680,11.80,20230329,18650,-35.98,20230102,9100,31.21,20220930,0.96,N,002620,500,79 억,,1568353,N,N,1,N,00,N
20230816,150130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11910,250,2,2.14,212705940,18295,300.26,11430,12050,11280,15150,8170,11660,11626.45,9.82,0,2943,11906,11782,11686,11562,11466,11735,11515,80,3490,500,7460,10,1,15973355,1902,-2.55,0.56,12,0.11,-4668.00,21360.00,18650,20230102,-36.14,9100,20220930,30.88,18650,-36.14,20230102,10680,11.52,20230329,18650,-36.14,20230102,9100,30.88,20220930,0.96,N,002620,500,79 억,,1568353,N,N,3,N,00,N
20230816,140131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11980,320,2,2.74,195079290,16817,276.01,11430,12050,11280,15150,8170,11660,11600.12,9.82,0,2339,11906,11782,11686,11562,11466,11735,11515,80,3490,500,7460,10,1,15973355,1914,-2.57,0.56,12,0.11,-4668.00,21360.00,18650,20230102,-35.76,9100,20220930,31.65,18650,-35.76,20230102,10680,12.17,20230329,18650,-35.76,20230102,9100,31.65,20220930,0.96,N,002620,500,79 억,,1568353,N,N,3,N,00,N
20230816,130132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12020,360,2,3.09,172787900,14955,245.45,11430,12050,11280,15150,8170,11660,11553.85,9.82,0,1192,11906,11782,11686,11562,11466,11735,11515,80,3490,500,7460,10,1,15973355,1920,-2.57,0.56,12,0.09,-4668.00,21360.00,18650,20230102,-35.55,9100,20220930,32.09,18650,-35.55,20230102,10680,12.55,20230329,18650,-35.55,20230102,9100,32.09,20220930,0.96,N,002620,500,79 억,,1568353,N,N,3,N,00,N
20230816,120132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11930,270,2,2.32,140547790,12259,201.20,11430,12000,11280,15150,8170,11660,11464.87,9.82,0,-134,11906,11782,11686,11562,11466,11735,11515,80,3490,500,7460,10,1,15973355,1906,-2.56,0.56,12,0.08,-4668.00,21360.00,18650,20230102,-36.03,9100,20220930,31.10,18650,-36.03,20230102,10680,11.70,20230329,18650,-36.03,20230102,9100,31.10,20220930,0.96,N,002620,500,79 억,,1568353,N,N,3,N,00,N
20230816,110132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11420,-240,5,-2.06,103667370,9109,149.50,11430,11500,11280,15150,8170,11660,11380.76,9.82,0,-1810,11906,11782,11686,11562,11466,11735,11515,80,3490,500,7460,10,1,15973355,1824,-2.45,0.53,12,0.06,-4668.00,21360.00,18650,20230102,-38.77,9100,20220930,25.49,18650,-38.77,20230102,10680,6.93,20230329,18650,-38.77,20230102,9100,25.49,20220930,0.96,N,002620,500,79 억,,1568353,N,N,3,N,00,N
20230816,100132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11340,-320,5,-2.74,69743840,6119,100.43,11430,11480,11290,15150,8170,11660,11397.91,9.82,0,-1979,11906,11782,11686,11562,11466,11735,11515,80,3490,500,7460,10,1,15973355,1811,-2.43,0.53,12,0.04,-4668.00,21360.00,18650,20230102,-39.20,9100,20220930,24.62,18650,-39.20,20230102,10680,6.18,20230329,18650,-39.20,20230102,9100,24.62,20220930,0.96,N,002620,500,79 억,,1568353,N,N,3,N,00,N
20230816,090131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11430,-230,5,-1.97,23408640,2048,33.61,11430,11430,11430,15150,8170,11660,11430.00,9.82,0,-177,11906,11782,11686,11562,11466,11735,11515,80,3490,500,7460,10,1,15973355,1826,-2.45,0.54,12,0.01,-4668.00,21360.00,18650,20230102,-38.71,9100,20220930,25.60,18650,-38.71,20230102,10680,7.02,20230329,18650,-38.71,20230102,9100,25.60,20220930,0.96,N,002620,500,79 억,,1568353,N,N,3,N,00,N
20230814,160131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11660,-190,5,-1.60,70984720,6079,100.16,11720,11810,11590,15400,8300,11850,11677.04,9.82,0,-1399,12316,12082,11966,11732,11616,12025,11675,80,3550,500,7580,10,1,15973355,1862,-2.50,0.55,12,0.04,-4668.00,21360.00,18650,20230102,-37.48,9100,20220930,28.13,18650,-37.48,20230102,10680,9.18,20230329,18650,-37.48,20230102,9100,28.13,20220930,0.95,N,002620,500,79 억,,1568770,N,N,3,N,00,N
20230814,150131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11660,-190,5,-1.60,67094690,5746,94.68,11720,11810,11590,15400,8300,11850,11676.76,9.82,0,-1451,12316,12082,11966,11732,11616,12025,11675,80,3550,500,7580,10,1,15973355,1862,-2.50,0.55,12,0.04,-4668.00,21360.00,18650,20230102,-37.48,9100,20220930,28.13,18650,-37.48,20230102,10680,9.18,20230329,18650,-37.48,20230102,9100,28.13,20220930,0.95,N,002620,500,79 억,,1568770,N,N,4,N,00,N
20230814,140131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11660,-190,5,-1.60,61695650,5283,87.05,11720,11810,11590,15400,8300,11850,11678.15,9.82,0,-1506,12316,12082,11966,11732,11616,12025,11675,80,3550,500,7580,10,1,15973355,1862,-2.50,0.55,12,0.03,-4668.00,21360.00,18650,20230102,-37.48,9100,20220930,28.13,18650,-37.48,20230102,10680,9.18,20230329,18650,-37.48,20230102,9100,28.13,20220930,0.95,N,002620,500,79 억,,1568770,N,N,4,N,00,N
20230814,130131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11670,-180,5,-1.52,57807440,4950,81.56,11720,11810,11590,15400,8300,11850,11678.27,9.82,0,-1435,12316,12082,11966,11732,11616,12025,11675,80,3550,500,7580,10,1,15973355,1864,-2.50,0.55,12,0.03,-4668.00,21360.00,18650,20230102,-37.43,9100,20220930,28.24,18650,-37.43,20230102,10680,9.27,20230329,18650,-37.43,20230102,9100,28.24,20220930,0.95,N,002620,500,79 억,,1568770,N,N,4,N,00,N
20230814,120130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11660,-190,5,-1.60,51360330,4397,72.45,11720,11810,11590,15400,8300,11850,11680.77,9.82,0,-1371,12316,12082,11966,11732,11616,12025,11675,80,3550,500,7580,10,1,15973355,1862,-2.50,0.55,12,0.03,-4668.00,21360.00,18650,20230102,-37.48,9100,20220930,28.13,18650,-37.48,20230102,10680,9.18,20230329,18650,-37.48,20230102,9100,28.13,20220930,0.95,N,002620,500,79 억,,1568770,N,N,4,N,00,N
20230814,110130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11660,-190,5,-1.60,46911610,4016,66.17,11720,11810,11590,15400,8300,11850,11681.18,9.82,0,-1250,12316,12082,11966,11732,11616,12025,11675,80,3550,500,7580,10,1,15973355,1862,-2.50,0.55,12,0.03,-4668.00,21360.00,18650,20230102,-37.48,9100,20220930,28.13,18650,-37.48,20230102,10680,9.18,20230329,18650,-37.48,20230102,9100,28.13,20220930,0.95,N,002620,500,79 억,,1568770,N,N,4,N,00,N
20230814,100130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11670,-180,5,-1.52,42444670,3633,59.86,11720,11810,11590,15400,8300,11850,11683.09,9.82,0,-1154,12316,12082,11966,11732,11616,12025,11675,80,3550,500,7580,10,1,15973355,1864,-2.50,0.55,12,0.02,-4668.00,21360.00,18650,20230102,-37.43,9100,20220930,28.24,18650,-37.43,20230102,10680,9.27,20230329,18650,-37.43,20230102,9100,28.24,20220930,0.95,N,002620,500,79 억,,1568770,N,N,4,N,00,N
20230814,090130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11810,-40,5,-0.34,4172950,356,5.87,11720,11810,11720,15400,8300,11850,11721.77,9.82,0,5,12316,12082,11966,11732,11616,12025,11675,80,3550,500,7580,10,1,15973355,1886,-2.53,0.55,12,0.00,-4668.00,21360.00,18650,20230102,-36.68,9100,20220930,29.78,18650,-36.68,20230102,10680,10.58,20230329,18650,-36.68,20230102,9100,29.78,20220930,0.95,N,002620,500,79 억,,1568770,N,N,4,N,00,N
20230811,160128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11850,-170,5,-1.41,72939660,6069,31.27,12200,12200,11850,15620,8420,12020,12018.40,9.82,0,1379,12793,12406,12013,11626,11233,12600,11820,80,3600,500,7690,10,1,15973355,1893,-2.54,0.55,12,0.04,-4668.00,21360.00,18650,20230102,-36.46,9100,20220930,30.22,18650,-36.46,20230102,10680,10.96,20230329,18650,-36.46,20230102,9100,30.22,20220930,0.95,N,002620,500,79 억,,1568651,N,N,4,N,00,N
20230811,150129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12030,10,2,0.08,50765740,4215,21.72,12200,12200,11860,15620,8420,12020,12044.07,9.82,0,1737,12793,12406,12013,11626,11233,12600,11820,80,3600,500,7690,10,1,15973355,1922,-2.58,0.56,12,0.03,-4668.00,21360.00,18650,20230102,-35.50,9100,20220930,32.20,18650,-35.50,20230102,10680,12.64,20230329,18650,-35.50,20230102,9100,32.20,20220930,0.95,N,002620,500,79 억,,1568651,N,N,6,N,00,N
20230811,140130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12080,60,2,0.50,41747520,3469,17.88,12200,12200,11860,15620,8420,12020,12034.45,9.82,0,1914,12793,12406,12013,11626,11233,12600,11820,80,3600,500,7690,10,1,15973355,1930,-2.59,0.57,12,0.02,-4668.00,21360.00,18650,20230102,-35.23,9100,20220930,32.75,18650,-35.23,20230102,10680,13.11,20230329,18650,-35.23,20230102,9100,32.75,20220930,0.95,N,002620,500,79 억,,1568651,N,N,6,N,00,N
20230811,130129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12100,80,2,0.67,32897480,2735,14.09,12200,12200,11860,15620,8420,12020,12028.33,9.82,0,1399,12793,12406,12013,11626,11233,12600,11820,80,3600,500,7690,10,1,15973355,1933,-2.59,0.57,12,0.02,-4668.00,21360.00,18650,20230102,-35.12,9100,20220930,32.97,18650,-35.12,20230102,10680,13.30,20230329,18650,-35.12,20230102,9100,32.97,20220930,0.95,N,002620,500,79 억,,1568651,N,N,6,N,00,N
20230811,120130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12100,80,2,0.67,29587920,2461,12.68,12200,12200,11860,15620,8420,12020,12022.72,9.82,0,1202,12793,12406,12013,11626,11233,12600,11820,80,3600,500,7690,10,1,15973355,1933,-2.59,0.57,12,0.02,-4668.00,21360.00,18650,20230102,-35.12,9100,20220930,32.97,18650,-35.12,20230102,10680,13.30,20230329,18650,-35.12,20230102,9100,32.97,20220930,0.95,N,002620,500,79 억,,1568651,N,N,6,N,00,N
20230811,110129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12050,30,2,0.25,18864680,1573,8.11,12200,12200,11860,15620,8420,12020,11992.80,9.82,0,380,12793,12406,12013,11626,11233,12600,11820,80,3600,500,7690,10,1,15973355,1925,-2.58,0.56,12,0.01,-4668.00,21360.00,18650,20230102,-35.39,9100,20220930,32.42,18650,-35.39,20230102,10680,12.83,20230329,18650,-35.39,20230102,9100,32.42,20220930,0.95,N,002620,500,79 억,,1568651,N,N,6,N,00,N
20230811,100129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12040,20,2,0.17,11883060,990,5.10,12200,12200,11860,15620,8420,12020,12003.09,9.82,0,94,12793,12406,12013,11626,11233,12600,11820,80,3600,500,7690,10,1,15973355,1923,-2.58,0.56,12,0.01,-4668.00,21360.00,18650,20230102,-35.44,9100,20220930,32.31,18650,-35.44,20230102,10680,12.73,20230329,18650,-35.44,20230102,9100,32.31,20220930,0.95,N,002620,500,79 억,,1568651,N,N,6,N,00,N
20230811,090130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12030,10,2,0.08,2701480,222,1.14,12200,12200,12030,15620,8420,12020,12168.83,9.82,0,-34,12793,12406,12013,11626,11233,12600,11820,80,3600,500,7690,10,1,15973355,1922,-2.58,0.56,12,0.00,-4668.00,21360.00,18650,20230102,-35.50,9100,20220930,32.20,18650,-35.50,20230102,10680,12.64,20230329,18650,-35.50,20230102,9100,32.20,20220930,0.95,N,002620,500,79 억,,1568651,N,N,6,N,00,N
20230810,160129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12020,410,2,3.53,231439630,19237,110.42,11780,12400,11620,15090,8130,11610,12030.96,9.79,0,1837,12123,11866,11503,11246,10883,11995,11375,80,3480,500,7430,10,1,15973355,1920,-2.57,0.56,12,0.12,-4668.00,21360.00,18650,20230102,-35.55,9100,20220930,32.09,18650,-35.55,20230102,10680,12.55,20230329,18650,-35.55,20230102,9100,32.09,20220930,0.96,N,002620,500,79 억,,1564164,N,N,6,N,00,N
20230810,150128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11870,260,2,2.24,224208960,18630,106.93,11780,12400,11620,15090,8130,11610,12034.83,9.79,0,1691,12123,11866,11503,11246,10883,11995,11375,80,3480,500,7430,10,1,15973355,1896,-2.54,0.56,12,0.12,-4668.00,21360.00,18650,20230102,-36.35,9100,20220930,30.44,18650,-36.35,20230102,10680,11.14,20230329,18650,-36.35,20230102,9100,30.44,20220930,0.96,N,002620,500,79 억,,1564164,N,N,2,N,00,N
20230810,140129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11870,260,2,2.24,208018100,17264,99.09,11780,12400,11620,15090,8130,11610,12049.24,9.79,0,1861,12123,11866,11503,11246,10883,11995,11375,80,3480,500,7430,10,1,15973355,1896,-2.54,0.56,12,0.11,-4668.00,21360.00,18650,20230102,-36.35,9100,20220930,30.44,18650,-36.35,20230102,10680,11.14,20230329,18650,-36.35,20230102,9100,30.44,20220930,0.96,N,002620,500,79 억,,1564164,N,N,2,N,00,N
20230810,130128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12000,390,2,3.36,175617520,14543,83.47,11780,12400,11620,15090,8130,11610,12075.74,9.79,0,2909,12123,11866,11503,11246,10883,11995,11375,80,3480,500,7430,10,1,15973355,1917,-2.57,0.56,12,0.09,-4668.00,21360.00,18650,20230102,-35.66,9100,20220930,31.87,18650,-35.66,20230102,10680,12.36,20230329,18650,-35.66,20230102,9100,31.87,20220930,0.96,N,002620,500,79 억,,1564164,N,N,2,N,00,N
20230810,120128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,380,2,3.27,158293380,13100,75.19,11780,12400,11620,15090,8130,11610,12083.46,9.79,0,2653,12123,11866,11503,11246,10883,11995,11375,80,3480,500,7430,10,1,15973355,1915,-2.57,0.56,12,0.08,-4668.00,21360.00,18650,20230102,-35.71,9100,20220930,31.76,18650,-35.71,20230102,10680,12.27,20230329,18650,-35.71,20230102,9100,31.76,20220930,0.96,N,002620,500,79 억,,1564164,N,N,2,N,00,N
20230810,110129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12000,390,2,3.36,153931640,12736,73.10,11780,12400,11620,15090,8130,11610,12086.34,9.79,0,2673,12123,11866,11503,11246,10883,11995,11375,80,3480,500,7430,10,1,15973355,1917,-2.57,0.56,12,0.08,-4668.00,21360.00,18650,20230102,-35.66,9100,20220930,31.87,18650,-35.66,20230102,10680,12.36,20230329,18650,-35.66,20230102,9100,31.87,20220930,0.96,N,002620,500,79 억,,1564164,N,N,2,N,00,N
20230810,100130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11980,370,2,3.19,31042470,2627,15.08,11780,11990,11620,15090,8130,11610,11816.70,9.79,0,858,12123,11866,11503,11246,10883,11995,11375,80,3480,500,7430,10,1,15973355,1914,-2.57,0.56,12,0.02,-4668.00,21360.00,18650,20230102,-35.76,9100,20220930,31.65,18650,-35.76,20230102,10680,12.17,20230329,18650,-35.76,20230102,9100,31.65,20220930,0.96,N,002620,500,79 억,,1564164,N,N,2,N,00,N
20230810,090129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11660,50,2,0.43,3905470,332,1.91,11780,11780,11660,15090,8130,11610,11763.46,9.79,0,-18,12123,11866,11503,11246,10883,11995,11375,80,3480,500,7430,10,1,15973355,1862,-2.50,0.55,12,0.00,-4668.00,21360.00,18650,20230102,-37.48,9100,20220930,28.13,18650,-37.48,20230102,10680,9.18,20230329,18650,-37.48,20230102,9100,28.13,20220930,0.96,N,002620,500,79 억,,1564164,N,N,2,N,00,N
20230809,160129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11610,470,2,4.22,199358920,17420,189.12,11140,11760,11140,14480,7800,11140,11444.07,9.74,0,5947,11913,11526,11303,10916,10693,11415,10805,80,3340,500,7120,10,1,15973355,1855,-2.49,0.54,12,0.11,-4668.00,21360.00,18650,20230102,-37.75,9100,20220930,27.58,18650,-37.75,20230102,10680,8.71,20230329,18650,-37.75,20230102,9100,27.58,20220930,0.96,N,002620,500,79 억,,1555578,N,N,2,N,00,N
20230809,150129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11670,530,2,4.76,191874060,16776,182.13,11140,11720,11140,14480,7800,11140,11437.41,9.74,0,6004,11913,11526,11303,10916,10693,11415,10805,80,3340,500,7120,10,1,15973355,1864,-2.50,0.55,12,0.11,-4668.00,21360.00,18650,20230102,-37.43,9100,20220930,28.24,18650,-37.43,20230102,10680,9.27,20230329,18650,-37.43,20230102,9100,28.24,20220930,0.96,N,002620,500,79 억,,1555578,N,N,3,N,00,N
20230809,140129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11470,330,2,2.96,130396410,11462,124.44,11140,11540,11140,14480,7800,11140,11376.41,9.74,0,3431,11913,11526,11303,10916,10693,11415,10805,80,3340,500,7120,10,1,15973355,1832,-2.46,0.54,12,0.07,-4668.00,21360.00,18650,20230102,-38.50,9100,20220930,26.04,18650,-38.50,20230102,10680,7.40,20230329,18650,-38.50,20230102,9100,26.04,20220930,0.96,N,002620,500,79 억,,1555578,N,N,3,N,00,N
20230809,130129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11350,210,2,1.89,72707400,6394,69.42,11140,11540,11140,14480,7800,11140,11371.19,9.74,0,1346,11913,11526,11303,10916,10693,11415,10805,80,3340,500,7120,10,1,15973355,1813,-2.43,0.53,12,0.04,-4668.00,21360.00,18650,20230102,-39.14,9100,20220930,24.73,18650,-39.14,20230102,10680,6.27,20230329,18650,-39.14,20230102,9100,24.73,20220930,0.96,N,002620,500,79 억,,1555578,N,N,3,N,00,N
20230809,120129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11350,210,2,1.89,43675880,3831,41.59,11140,11540,11140,14480,7800,11140,11400.65,9.74,0,813,11913,11526,11303,10916,10693,11415,10805,80,3340,500,7120,10,1,15973355,1813,-2.43,0.53,12,0.02,-4668.00,21360.00,18650,20230102,-39.14,9100,20220930,24.73,18650,-39.14,20230102,10680,6.27,20230329,18650,-39.14,20230102,9100,24.73,20220930,0.96,N,002620,500,79 억,,1555578,N,N,3,N,00,N
20230809,110130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11410,270,2,2.42,33767600,2958,32.11,11140,11540,11140,14480,7800,11140,11415.69,9.74,0,1032,11913,11526,11303,10916,10693,11415,10805,80,3340,500,7120,10,1,15973355,1823,-2.44,0.53,12,0.02,-4668.00,21360.00,18650,20230102,-38.82,9100,20220930,25.38,18650,-38.82,20230102,10680,6.84,20230329,18650,-38.82,20230102,9100,25.38,20220930,0.96,N,002620,500,79 억,,1555578,N,N,3,N,00,N
20230809,100128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11390,250,2,2.24,6715580,594,6.45,11140,11390,11140,14480,7800,11140,11305.69,9.74,0,321,11913,11526,11303,10916,10693,11415,10805,80,3340,500,7120,10,1,15973355,1819,-2.44,0.53,12,0.00,-4668.00,21360.00,18650,20230102,-38.93,9100,20220930,25.16,18650,-38.93,20230102,10680,6.65,20230329,18650,-38.93,20230102,9100,25.16,20220930,0.96,N,002620,500,79 억,,1555578,N,N,3,N,00,N
20230809,090128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11140,0,3,0.00,122540,11,0.12,11140,11140,11140,14480,7800,11140,11140.00,9.74,0,0,11913,11526,11303,10916,10693,11415,10805,80,3340,500,7120,10,1,15973355,1779,-2.39,0.52,12,0.00,-4668.00,21360.00,18650,20230102,-40.27,9100,20220930,22.42,18650,-40.27,20230102,10680,4.31,20230329,18650,-40.27,20230102,9100,22.42,20220930,0.96,N,002620,500,79 억,,1555578,N,N,3,N,00,N
20230808,160130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11140,-330,5,-2.88,103365510,9210,96.34,11500,11690,11080,14910,8030,11470,11223.29,9.75,0,-3496,12396,11932,11676,11212,10956,11805,11085,80,3440,500,7340,10,1,15973355,1779,-2.39,0.52,12,0.06,-4668.00,21360.00,18650,20230102,-40.27,9100,20220930,22.42,18650,-40.27,20230102,10680,4.31,20230329,18650,-40.27,20230102,9100,22.42,20220930,0.96,N,002620,500,79 억,,1557163,N,N,3,N,00,N
20230808,150129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11110,-360,5,-3.14,97278190,8662,90.61,11500,11690,11080,14910,8030,11470,11230.45,9.75,0,-3467,12396,11932,11676,11212,10956,11805,11085,80,3440,500,7340,10,1,15973355,1775,-2.38,0.52,12,0.05,-4668.00,21360.00,18650,20230102,-40.43,9100,20220930,22.09,18650,-40.43,20230102,10680,4.03,20230329,18650,-40.43,20230102,9100,22.09,20220930,0.96,N,002620,500,79 억,,1557163,N,N,2,N,00,N
20230808,140128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11140,-330,5,-2.88,88429830,7867,82.29,11500,11690,11080,14910,8030,11470,11240.60,9.75,0,-3285,12396,11932,11676,11212,10956,11805,11085,80,3440,500,7340,10,1,15973355,1779,-2.39,0.52,12,0.05,-4668.00,21360.00,18650,20230102,-40.27,9100,20220930,22.42,18650,-40.27,20230102,10680,4.31,20230329,18650,-40.27,20230102,9100,22.42,20220930,0.96,N,002620,500,79 억,,1557163,N,N,2,N,00,N
20230808,130128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11110,-360,5,-3.14,85741420,7625,79.76,11500,11690,11080,14910,8030,11470,11244.78,9.75,0,-3296,12396,11932,11676,11212,10956,11805,11085,80,3440,500,7340,10,1,15973355,1775,-2.38,0.52,12,0.05,-4668.00,21360.00,18650,20230102,-40.43,9100,20220930,22.09,18650,-40.43,20230102,10680,4.03,20230329,18650,-40.43,20230102,9100,22.09,20220930,0.96,N,002620,500,79 억,,1557163,N,N,2,N,00,N
20230808,120127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11090,-380,5,-3.31,80443080,7149,74.78,11500,11690,11080,14910,8030,11470,11252.35,9.75,0,-3530,12396,11932,11676,11212,10956,11805,11085,80,3440,500,7340,10,1,15973355,1771,-2.38,0.52,12,0.04,-4668.00,21360.00,18650,20230102,-40.54,9100,20220930,21.87,18650,-40.54,20230102,10680,3.84,20230329,18650,-40.54,20230102,9100,21.87,20220930,0.96,N,002620,500,79 억,,1557163,N,N,2,N,00,N
20230808,110128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11130,-340,5,-2.96,61899850,5479,57.31,11500,11690,11100,14910,8030,11470,11297.65,9.75,0,-2409,12396,11932,11676,11212,10956,11805,11085,80,3440,500,7340,10,1,15973355,1778,-2.38,0.52,12,0.03,-4668.00,21360.00,18650,20230102,-40.32,9100,20220930,22.31,18650,-40.32,20230102,10680,4.21,20230329,18650,-40.32,20230102,9100,22.31,20220930,0.96,N,002620,500,79 억,,1557163,N,N,2,N,00,N
20230808,100129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11360,-110,5,-0.96,21253230,1862,19.48,11500,11690,11360,14910,8030,11470,11414.19,9.75,0,-756,12396,11932,11676,11212,10956,11805,11085,80,3440,500,7340,10,1,15973355,1815,-2.43,0.53,12,0.01,-4668.00,21360.00,18650,20230102,-39.09,9100,20220930,24.84,18650,-39.09,20230102,10680,6.37,20230329,18650,-39.09,20230102,9100,24.84,20220930,0.96,N,002620,500,79 억,,1557163,N,N,2,N,00,N
20230808,090130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11420,-50,5,-0.44,1707420,149,1.56,11500,11500,11420,14910,8030,11470,11459.19,9.75,0,-118,12396,11932,11676,11212,10956,11805,11085,80,3440,500,7340,10,1,15973355,1824,-2.45,0.53,12,0.00,-4668.00,21360.00,18650,20230102,-38.77,9100,20220930,25.49,18650,-38.77,20230102,10680,6.93,20230329,18650,-38.77,20230102,9100,25.49,20220930,0.96,N,002620,500,79 억,,1557163,N,N,2,N,00,N
20230807,160127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11470,-340,5,-2.88,110662360,9557,231.63,12140,12140,11420,15350,8270,11810,11579.31,9.75,0,-3364,12103,11956,11863,11716,11623,11910,11670,80,3540,500,7550,10,1,15973355,1832,-2.46,0.54,12,0.06,-4668.00,21360.00,18650,20230102,-38.50,9100,20220930,26.04,18650,-38.50,20230102,10680,7.40,20230329,18650,-38.50,20230102,9100,26.04,20220930,0.97,N,002620,500,79 억,,1558104,N,N,2,N,00,N
20230807,150127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11550,-260,5,-2.20,105695060,9124,221.13,12140,12140,11420,15350,8270,11810,11584.29,9.75,0,-3331,12103,11956,11863,11716,11623,11910,11670,80,3540,500,7550,10,1,15973355,1845,-2.47,0.54,12,0.06,-4668.00,21360.00,18650,20230102,-38.07,9100,20220930,26.92,18650,-38.07,20230102,10680,8.15,20230329,18650,-38.07,20230102,9100,26.92,20220930,0.97,N,002620,500,79 억,,1558104,N,N,1,N,00,N
20230807,140129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11480,-330,5,-2.79,93083140,8025,194.50,12140,12140,11420,15350,8270,11810,11599.15,9.75,0,-3126,12103,11956,11863,11716,11623,11910,11670,80,3540,500,7550,10,1,15973355,1834,-2.46,0.54,12,0.05,-4668.00,21360.00,18650,20230102,-38.45,9100,20220930,26.15,18650,-38.45,20230102,10680,7.49,20230329,18650,-38.45,20230102,9100,26.15,20220930,0.97,N,002620,500,79 억,,1558104,N,N,1,N,00,N
20230807,130128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11480,-330,5,-2.79,84626470,7290,176.68,12140,12140,11420,15350,8270,11810,11608.57,9.75,0,-2974,12103,11956,11863,11716,11623,11910,11670,80,3540,500,7550,10,1,15973355,1834,-2.46,0.54,12,0.05,-4668.00,21360.00,18650,20230102,-38.45,9100,20220930,26.15,18650,-38.45,20230102,10680,7.49,20230329,18650,-38.45,20230102,9100,26.15,20220930,0.97,N,002620,500,79 억,,1558104,N,N,1,N,00,N
20230807,120127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11480,-330,5,-2.79,69617860,5982,144.98,12140,12140,11420,15350,8270,11810,11637.89,9.75,0,-2192,12103,11956,11863,11716,11623,11910,11670,80,3540,500,7550,10,1,15973355,1834,-2.46,0.54,12,0.04,-4668.00,21360.00,18650,20230102,-38.45,9100,20220930,26.15,18650,-38.45,20230102,10680,7.49,20230329,18650,-38.45,20230102,9100,26.15,20220930,0.97,N,002620,500,79 억,,1558104,N,N,1,N,00,N
20230807,110127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11520,-290,5,-2.46,45213140,3857,93.48,12140,12140,11510,15350,8270,11810,11722.36,9.75,0,-1108,12103,11956,11863,11716,11623,11910,11670,80,3540,500,7550,10,1,15973355,1840,-2.47,0.54,12,0.02,-4668.00,21360.00,18650,20230102,-38.23,9100,20220930,26.59,18650,-38.23,20230102,10680,7.87,20230329,18650,-38.23,20230102,9100,26.59,20220930,0.97,N,002620,500,79 억,,1558104,N,N,1,N,00,N
20230807,100128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11730,-80,5,-0.68,19856050,1676,40.62,12140,12140,11650,15350,8270,11810,11847.29,9.75,0,-271,12103,11956,11863,11716,11623,11910,11670,80,3540,500,7550,10,1,15973355,1874,-2.51,0.55,12,0.01,-4668.00,21360.00,18650,20230102,-37.10,9100,20220930,28.90,18650,-37.10,20230102,10680,9.83,20230329,18650,-37.10,20230102,9100,28.90,20220930,0.97,N,002620,500,79 억,,1558104,N,N,1,N,00,N
20230807,090127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11860,50,2,0.42,2826910,233,5.65,12140,12140,11860,15350,8270,11810,12132.66,9.75,0,-39,12103,11956,11863,11716,11623,11910,11670,80,3540,500,7550,10,1,15973355,1894,-2.54,0.56,12,0.00,-4668.00,21360.00,18650,20230102,-36.41,9100,20220930,30.33,18650,-36.41,20230102,10680,11.05,20230329,18650,-36.41,20230102,9100,30.33,20220930,0.97,N,002620,500,79 억,,1558104,N,N,1,N,00,N
20230804,160128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11810,-180,5,-1.50,48783510,4120,26.95,12010,12010,11770,15580,8400,11990,11840.66,9.76,0,-663,12590,12290,11780,11480,10970,12440,11630,80,3590,500,7670,10,1,15973355,1886,-2.53,0.55,12,0.03,-4668.00,21360.00,18650,20230102,-36.68,9100,20220930,29.78,18650,-36.68,20230102,10680,10.58,20230329,18650,-36.68,20230102,9100,29.78,20220930,0.96,N,002620,500,79 억,,1558717,N,N,1,N,00,N
20230804,150128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11840,-150,5,-1.25,39961450,3373,22.06,12010,12010,11770,15580,8400,11990,11847.45,9.76,0,-500,12590,12290,11780,11480,10970,12440,11630,80,3590,500,7670,10,1,15973355,1891,-2.54,0.55,12,0.02,-4668.00,21360.00,18650,20230102,-36.51,9100,20220930,30.11,18650,-36.51,20230102,10680,10.86,20230329,18650,-36.51,20230102,9100,30.11,20220930,0.96,N,002620,500,79 억,,1558717,N,N,2,N,00,N
20230804,140128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11890,-100,5,-0.83,38548540,3254,21.29,12010,12010,11770,15580,8400,11990,11846.51,9.76,0,-506,12590,12290,11780,11480,10970,12440,11630,80,3590,500,7670,10,1,15973355,1899,-2.55,0.56,12,0.02,-4668.00,21360.00,18650,20230102,-36.25,9100,20220930,30.66,18650,-36.25,20230102,10680,11.33,20230329,18650,-36.25,20230102,9100,30.66,20220930,0.96,N,002620,500,79 억,,1558717,N,N,2,N,00,N
20230804,130128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11810,-180,5,-1.50,37729360,3185,20.83,12010,12010,11770,15580,8400,11990,11845.95,9.76,0,-508,12590,12290,11780,11480,10970,12440,11630,80,3590,500,7670,10,1,15973355,1886,-2.53,0.55,12,0.02,-4668.00,21360.00,18650,20230102,-36.68,9100,20220930,29.78,18650,-36.68,20230102,10680,10.58,20230329,18650,-36.68,20230102,9100,29.78,20220930,0.96,N,002620,500,79 억,,1558717,N,N,2,N,00,N
20230804,120128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11790,-200,5,-1.67,35826370,3024,19.78,12010,12010,11770,15580,8400,11990,11847.34,9.76,0,-480,12590,12290,11780,11480,10970,12440,11630,80,3590,500,7670,10,1,15973355,1883,-2.53,0.55,12,0.02,-4668.00,21360.00,18650,20230102,-36.78,9100,20220930,29.56,18650,-36.78,20230102,10680,10.39,20230329,18650,-36.78,20230102,9100,29.56,20220930,0.96,N,002620,500,79 억,,1558717,N,N,2,N,00,N
20230804,110127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11810,-180,5,-1.50,35057410,2959,19.36,12010,12010,11770,15580,8400,11990,11847.72,9.76,0,-431,12590,12290,11780,11480,10970,12440,11630,80,3590,500,7670,10,1,15973355,1886,-2.53,0.55,12,0.02,-4668.00,21360.00,18650,20230102,-36.68,9100,20220930,29.78,18650,-36.68,20230102,10680,10.58,20230329,18650,-36.68,20230102,9100,29.78,20220930,0.96,N,002620,500,79 억,,1558717,N,N,2,N,00,N
20230804,100127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11890,-100,5,-0.83,20644330,1740,11.38,12010,12010,11770,15580,8400,11990,11864.56,9.76,0,-235,12590,12290,11780,11480,10970,12440,11630,80,3590,500,7670,10,1,15973355,1899,-2.55,0.56,12,0.01,-4668.00,21360.00,18650,20230102,-36.25,9100,20220930,30.66,18650,-36.25,20230102,10680,11.33,20230329,18650,-36.25,20230102,9100,30.66,20220930,0.96,N,002620,500,79 억,,1558717,N,N,2,N,00,N
20230804,090128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12000,10,2,0.08,3430810,286,1.87,12010,12010,11940,15580,8400,11990,11995.84,9.76,0,-219,12590,12290,11780,11480,10970,12440,11630,80,3590,500,7670,10,1,15973355,1917,-2.57,0.56,12,0.00,-4668.00,21360.00,18650,20230102,-35.66,9100,20220930,31.87,18650,-35.66,20230102,10680,12.36,20230329,18650,-35.66,20230102,9100,31.87,20220930,0.96,N,002620,500,79 억,,1558717,N,N,2,N,00,N
20230803,160127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,560,2,4.90,178596550,15205,116.19,11430,12080,11270,14850,8010,11430,11745.81,9.73,0,3729,12243,11836,11593,11186,10943,11715,11065,80,3420,500,7310,10,1,15973355,1915,-2.57,0.56,12,0.10,-4668.00,21360.00,18650,20230102,-35.71,9100,20220930,31.76,18650,-35.71,20230102,10680,12.27,20230329,18650,-35.71,20230102,9100,31.76,20220930,0.96,N,002620,500,79 억,,1554747,N,N,2,N,00,N
20230803,150128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11910,480,2,4.20,173466570,14775,112.91,11430,12080,11270,14850,8010,11430,11740.55,9.73,0,3463,12243,11836,11593,11186,10943,11715,11065,80,3420,500,7310,10,1,15973355,1902,-2.55,0.56,12,0.09,-4668.00,21360.00,18650,20230102,-36.14,9100,20220930,30.88,18650,-36.14,20230102,10680,11.52,20230329,18650,-36.14,20230102,9100,30.88,20220930,0.96,N,002620,500,79 억,,1554747,N,N,2,N,00,N
20230803,140126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12050,620,2,5.42,164059770,13991,106.92,11430,12080,11270,14850,8010,11430,11726.09,9.73,0,3205,12243,11836,11593,11186,10943,11715,11065,80,3420,500,7310,10,1,15973355,1925,-2.58,0.56,12,0.09,-4668.00,21360.00,18650,20230102,-35.39,9100,20220930,32.42,18650,-35.39,20230102,10680,12.83,20230329,18650,-35.39,20230102,9100,32.42,20220930,0.96,N,002620,500,79 억,,1554747,N,N,2,N,00,N
20230803,130128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11920,490,2,4.29,131022080,11234,85.85,11430,12080,11270,14850,8010,11430,11662.99,9.73,0,1575,12243,11836,11593,11186,10943,11715,11065,80,3420,500,7310,10,1,15973355,1904,-2.55,0.56,12,0.07,-4668.00,21360.00,18650,20230102,-36.09,9100,20220930,30.99,18650,-36.09,20230102,10680,11.61,20230329,18650,-36.09,20230102,9100,30.99,20220930,0.96,N,002620,500,79 억,,1554747,N,N,2,N,00,N
20230803,120127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11810,380,2,3.32,112091500,9611,73.44,11430,12080,11270,14850,8010,11430,11662.83,9.73,0,1329,12243,11836,11593,11186,10943,11715,11065,80,3420,500,7310,10,1,15973355,1886,-2.53,0.55,12,0.06,-4668.00,21360.00,18650,20230102,-36.68,9100,20220930,29.78,18650,-36.68,20230102,10680,10.58,20230329,18650,-36.68,20230102,9100,29.78,20220930,0.96,N,002620,500,79 억,,1554747,N,N,2,N,00,N
20230803,110127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11650,220,2,1.92,68318710,5916,45.21,11430,11850,11270,14850,8010,11430,11548.13,9.73,0,876,12243,11836,11593,11186,10943,11715,11065,80,3420,500,7310,10,1,15973355,1861,-2.50,0.55,12,0.04,-4668.00,21360.00,18650,20230102,-37.53,9100,20220930,28.02,18650,-37.53,20230102,10680,9.08,20230329,18650,-37.53,20230102,9100,28.02,20220930,0.96,N,002620,500,79 억,,1554747,N,N,2,N,00,N
20230803,100126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11500,70,2,0.61,30213580,2660,20.33,11430,11500,11270,14850,8010,11430,11358.49,9.73,0,-153,12243,11836,11593,11186,10943,11715,11065,80,3420,500,7310,10,1,15973355,1837,-2.46,0.54,12,0.02,-4668.00,21360.00,18650,20230102,-38.34,9100,20220930,26.37,18650,-38.34,20230102,10680,7.68,20230329,18650,-38.34,20230102,9100,26.37,20220930,0.96,N,002620,500,79 억,,1554747,N,N,2,N,00,N
20230803,090127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11370,-60,5,-0.52,319920,28,0.21,11430,11430,11370,14850,8010,11430,11425.71,9.73,0,-5,12243,11836,11593,11186,10943,11715,11065,80,3420,500,7310,10,1,15973355,1816,-2.44,0.53,12,0.00,-4668.00,21360.00,18650,20230102,-39.03,9100,20220930,24.95,18650,-39.03,20230102,10680,6.46,20230329,18650,-39.03,20230102,9100,24.95,20220930,0.96,N,002620,500,79 억,,1554747,N,N,2,N,00,N
20230802,160127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11430,-520,5,-4.35,151838130,13085,175.68,11960,12000,11350,15530,8370,11950,11603.98,9.74,0,-2346,12216,12082,11866,11732,11516,12150,11800,80,3580,500,7640,10,1,15973355,1826,-2.45,0.54,12,0.08,-4668.00,21360.00,18650,20230102,-38.71,9100,20220930,25.60,18650,-38.71,20230102,10680,7.02,20230329,18650,-38.71,20230102,9100,25.60,20220930,0.96,N,002620,500,79 억,,1556163,N,N,2,N,00,N
20230802,150127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11470,-480,5,-4.02,141547770,12188,163.64,11960,12000,11350,15530,8370,11950,11613.70,9.74,0,-2246,12216,12082,11866,11732,11516,12150,11800,80,3580,500,7640,10,1,15973355,1832,-2.46,0.54,12,0.08,-4668.00,21360.00,18650,20230102,-38.50,9100,20220930,26.04,18650,-38.50,20230102,10680,7.40,20230329,18650,-38.50,20230102,9100,26.04,20220930,0.96,N,002620,500,79 억,,1556163,N,N,2,N,00,N
20230802,140128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11470,-480,5,-4.02,99730690,8522,114.42,11960,12000,11450,15530,8370,11950,11702.73,9.74,0,-2022,12216,12082,11866,11732,11516,12150,11800,80,3580,500,7640,10,1,15973355,1832,-2.46,0.54,12,0.05,-4668.00,21360.00,18650,20230102,-38.50,9100,20220930,26.04,18650,-38.50,20230102,10680,7.40,20230329,18650,-38.50,20230102,9100,26.04,20220930,0.96,N,002620,500,79 억,,1556163,N,N,2,N,00,N
20230802,130127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11580,-370,5,-3.10,81990240,6980,93.72,11960,12000,11570,15530,8370,11950,11746.45,9.74,0,-1606,12216,12082,11866,11732,11516,12150,11800,80,3580,500,7640,10,1,15973355,1850,-2.48,0.54,12,0.04,-4668.00,21360.00,18650,20230102,-37.91,9100,20220930,27.25,18650,-37.91,20230102,10680,8.43,20230329,18650,-37.91,20230102,9100,27.25,20220930,0.96,N,002620,500,79 억,,1556163,N,N,2,N,00,N
20230802,120127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11730,-220,5,-1.84,42332100,3574,47.99,11960,12000,11730,15530,8370,11950,11844.46,9.74,0,-1374,12216,12082,11866,11732,11516,12150,11800,80,3580,500,7640,10,1,15973355,1874,-2.51,0.55,12,0.02,-4668.00,21360.00,18650,20230102,-37.10,9100,20220930,28.90,18650,-37.10,20230102,10680,9.83,20230329,18650,-37.10,20230102,9100,28.90,20220930,0.96,N,002620,500,79 억,,1556163,N,N,2,N,00,N
20230802,110127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11810,-140,5,-1.17,22535490,1894,25.43,11960,12000,11810,15530,8370,11950,11898.36,9.74,0,-664,12216,12082,11866,11732,11516,12150,11800,80,3580,500,7640,10,1,15973355,1886,-2.53,0.55,12,0.01,-4668.00,21360.00,18650,20230102,-36.68,9100,20220930,29.78,18650,-36.68,20230102,10680,10.58,20230329,18650,-36.68,20230102,9100,29.78,20220930,0.96,N,002620,500,79 억,,1556163,N,N,2,N,00,N
20230802,100127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12000,50,2,0.42,12172520,1020,13.69,11960,12000,11850,15530,8370,11950,11933.84,9.74,0,-511,12216,12082,11866,11732,11516,12150,11800,80,3580,500,7640,10,1,15973355,1917,-2.57,0.56,12,0.01,-4668.00,21360.00,18650,20230102,-35.66,9100,20220930,31.87,18650,-35.66,20230102,10680,12.36,20230329,18650,-35.66,20230102,9100,31.87,20220930,0.96,N,002620,500,79 억,,1556163,N,N,2,N,00,N
20230802,090127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11950,0,3,0.00,621500,52,0.70,11960,11960,11950,15530,8370,11950,11951.92,9.74,0,-15,12216,12082,11866,11732,11516,12150,11800,80,3580,500,7640,10,1,15973355,1909,-2.56,0.56,12,0.00,-4668.00,21360.00,18650,20230102,-35.92,9100,20220930,31.32,18650,-35.92,20230102,10680,11.89,20230329,18650,-35.92,20230102,9100,31.32,20220930,0.96,N,002620,500,79 억,,1556163,N,N,2,N,00,N
20230801,160128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11950,300,2,2.58,88188260,7448,159.45,11700,12000,11650,15140,8160,11650,11840.53,9.73,0,1934,11836,11742,11606,11512,11376,11790,11560,80,3490,500,7450,10,1,15973355,1909,-2.56,0.56,12,0.05,-4668.00,21360.00,18650,20230102,-35.92,9100,20220930,31.32,18650,-35.92,20230102,10680,11.89,20230329,18650,-35.92,20230102,9100,31.32,20220930,0.96,N,002620,500,79 억,,1554631,N,N,2,N,00,N
20230801,150126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11930,280,2,2.40,81254140,6867,147.01,11700,12000,11650,15140,8160,11650,11832.55,9.73,0,1610,11836,11742,11606,11512,11376,11790,11560,80,3490,500,7450,10,1,15973355,1906,-2.56,0.56,12,0.04,-4668.00,21360.00,18650,20230102,-36.03,9100,20220930,31.10,18650,-36.03,20230102,10680,11.70,20230329,18650,-36.03,20230102,9100,31.10,20220930,0.96,N,002620,500,79 억,,1554631,N,N,1,N,00,N
20230801,140128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11840,190,2,1.63,78731240,6655,142.47,11700,12000,11650,15140,8160,11650,11830.39,9.73,0,1515,11836,11742,11606,11512,11376,11790,11560,80,3490,500,7450,10,1,15973355,1891,-2.54,0.55,12,0.04,-4668.00,21360.00,18650,20230102,-36.51,9100,20220930,30.11,18650,-36.51,20230102,10680,10.86,20230329,18650,-36.51,20230102,9100,30.11,20220930,0.96,N,002620,500,79 억,,1554631,N,N,1,N,00,N
20230801,130127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11850,200,2,1.72,59541220,5037,107.84,11700,12000,11650,15140,8160,11650,11820.77,9.73,0,1886,11836,11742,11606,11512,11376,11790,11560,80,3490,500,7450,10,1,15973355,1893,-2.54,0.55,12,0.03,-4668.00,21360.00,18650,20230102,-36.46,9100,20220930,30.22,18650,-36.46,20230102,10680,10.96,20230329,18650,-36.46,20230102,9100,30.22,20220930,0.96,N,002620,500,79 억,,1554631,N,N,1,N,00,N
20230801,120127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11930,280,2,2.40,46727670,3960,84.78,11700,12000,11650,15140,8160,11650,11799.92,9.73,0,2370,11836,11742,11606,11512,11376,11790,11560,80,3490,500,7450,10,1,15973355,1906,-2.56,0.56,12,0.02,-4668.00,21360.00,18650,20230102,-36.03,9100,20220930,31.10,18650,-36.03,20230102,10680,11.70,20230329,18650,-36.03,20230102,9100,31.10,20220930,0.96,N,002620,500,79 억,,1554631,N,N,1,N,00,N
20230801,110126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11880,230,2,1.97,30668150,2611,55.90,11700,11880,11650,15140,8160,11650,11745.75,9.73,0,1806,11836,11742,11606,11512,11376,11790,11560,80,3490,500,7450,10,1,15973355,1898,-2.54,0.56,12,0.02,-4668.00,21360.00,18650,20230102,-36.30,9100,20220930,30.55,18650,-36.30,20230102,10680,11.24,20230329,18650,-36.30,20230102,9100,30.55,20220930,0.96,N,002620,500,79 억,,1554631,N,N,1,N,00,N
20230801,100127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11730,80,2,0.69,10808320,922,19.74,11700,11770,11650,15140,8160,11650,11722.69,9.73,0,458,11836,11742,11606,11512,11376,11790,11560,80,3490,500,7450,10,1,15973355,1874,-2.51,0.55,12,0.01,-4668.00,21360.00,18650,20230102,-37.10,9100,20220930,28.90,18650,-37.10,20230102,10680,9.83,20230329,18650,-37.10,20230102,9100,28.90,20220930,0.96,N,002620,500,79 억,,1554631,N,N,1,N,00,N
20230801,090126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11650,0,3,0.00,0,0,0.00,0,0,0,15140,8160,11650,0.00,9.73,0,0,11836,11742,11606,11512,11376,11790,11560,80,3490,500,7450,10,1,15973355,1861,-2.50,0.55,12,0.00,-4668.00,21360.00,18650,20230102,-37.53,9100,20220930,28.02,18650,-37.53,20230102,10680,9.08,20230329,18650,-37.53,20230102,9100,28.02,20220930,0.96,N,002620,500,79 억,,1554631,N,N,1,N,00,N