KissMeData/035510/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
20230831,160430,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13630,210,2,1.56,613052910,45066,162.26,13430,13730,13430,17440,9400,13420,13603.44,3.72,0,7645,13753,13586,13433,13266,13113,13670,13350,86,4020,500,9660,10,1,17200000,2344,2.79,0.58,12,0.26,4877.00,23520.00,17830,20230306,-23.56,11850,20221013,15.02,17830,-23.56,20230306,12590,8.26,20230707,17830,-23.56,20230306,11850,15.02,20221013,1.06,N,035510,500,86 억,,640650,N,N,2,N,00,N
20230831,150535,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13650,230,2,1.71,601465600,44216,159.20,13430,13730,13430,17440,9400,13420,13602.89,3.72,0,7674,13753,13586,13433,13266,13113,13670,13350,86,4020,500,9660,10,1,17200000,2348,2.80,0.58,12,0.26,4877.00,23520.00,17830,20230306,-23.44,11850,20221013,15.19,17830,-23.44,20230306,12590,8.42,20230707,17830,-23.44,20230306,11850,15.19,20221013,1.06,N,035510,500,86 억,,640650,N,N,1,N,00,N
20230831,140601,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13720,300,2,2.24,552318020,40629,146.28,13430,13730,13430,17440,9400,13420,13594.18,3.72,0,8782,13753,13586,13433,13266,13113,13670,13350,86,4020,500,9660,10,1,17200000,2360,2.81,0.58,12,0.24,4877.00,23520.00,17830,20230306,-23.05,11850,20221013,15.78,17830,-23.05,20230306,12590,8.98,20230707,17830,-23.05,20230306,11850,15.78,20221013,1.06,N,035510,500,86 억,,640650,N,N,1,N,00,N
20230831,130545,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13690,270,2,2.01,480489010,35386,127.41,13430,13700,13430,17440,9400,13420,13578.51,3.72,0,8841,13753,13586,13433,13266,13113,13670,13350,86,4020,500,9660,10,1,17200000,2355,2.81,0.58,12,0.21,4877.00,23520.00,17830,20230306,-23.22,11850,20221013,15.53,17830,-23.22,20230306,12590,8.74,20230707,17830,-23.22,20230306,11850,15.53,20221013,1.06,N,035510,500,86 억,,640650,N,N,1,N,00,N
20230831,120554,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13600,180,2,1.34,379490170,27988,100.77,13430,13690,13430,17440,9400,13420,13559.03,3.72,0,7245,13753,13586,13433,13266,13113,13670,13350,86,4020,500,9660,10,1,17200000,2339,2.79,0.58,12,0.16,4877.00,23520.00,17830,20230306,-23.72,11850,20221013,14.77,17830,-23.72,20230306,12590,8.02,20230707,17830,-23.72,20230306,11850,14.77,20221013,1.06,N,035510,500,86 억,,640650,N,N,1,N,00,N
20230831,110807,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13560,140,2,1.04,278788830,20587,74.12,13430,13640,13430,17440,9400,13420,13541.98,3.72,0,3682,13753,13586,13433,13266,13113,13670,13350,86,4020,500,9660,10,1,17200000,2332,2.78,0.58,12,0.12,4877.00,23520.00,17830,20230306,-23.95,11850,20221013,14.43,17830,-23.95,20230306,12590,7.70,20230707,17830,-23.95,20230306,11850,14.43,20221013,1.06,N,035510,500,86 억,,640650,N,N,1,N,00,N
20230831,100625,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13520,100,2,0.75,207493630,15312,55.13,13430,13640,13430,17440,9400,13420,13551.05,3.72,0,2698,13753,13586,13433,13266,13113,13670,13350,86,4020,500,9660,10,1,17200000,2325,2.77,0.57,12,0.09,4877.00,23520.00,17830,20230306,-24.17,11850,20221013,14.09,17830,-24.17,20230306,12590,7.39,20230707,17830,-24.17,20230306,11850,14.09,20221013,1.06,N,035510,500,86 억,,640650,N,N,1,N,00,N
20230831,090513,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13430,10,2,0.07,10408250,775,2.79,13430,13430,13430,17440,9400,13420,13430.00,3.72,0,62,13753,13586,13433,13266,13113,13670,13350,86,4020,500,9660,10,1,17200000,2310,2.75,0.57,12,0.00,4877.00,23520.00,17830,20230306,-24.68,11850,20221013,13.33,17830,-24.68,20230306,12590,6.67,20230707,17830,-24.68,20230306,11850,13.33,20221013,1.06,N,035510,500,86 억,,640650,N,N,1,N,00,N
20230830,160433,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13420,140,2,1.05,371038180,27607,187.39,13340,13600,13280,17260,9300,13280,13440.00,3.70,0,2264,13393,13336,13233,13176,13073,13365,13205,86,3980,500,9560,10,1,17200000,2308,2.75,0.57,12,0.16,4877.00,23520.00,17830,20230306,-24.73,11850,20221013,13.25,17830,-24.73,20230306,12590,6.59,20230707,17830,-24.73,20230306,11850,13.25,20221013,1.06,N,035510,500,86 억,,635860,N,N,1,N,00,N
20230830,150521,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13470,190,2,1.43,362503650,26972,183.08,13340,13600,13280,17260,9300,13280,13440.00,3.70,0,2249,13393,13336,13233,13176,13073,13365,13205,86,3980,500,9560,10,1,17200000,2317,2.76,0.57,12,0.16,4877.00,23520.00,17830,20230306,-24.45,11850,20221013,13.67,17830,-24.45,20230306,12590,6.99,20230707,17830,-24.45,20230306,11850,13.67,20221013,1.06,N,035510,500,86 억,,635860,N,N,2,N,00,N
20230830,140549,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13570,290,2,2.18,310929720,23160,157.21,13340,13600,13280,17260,9300,13280,13425.29,3.70,0,2352,13393,13336,13233,13176,13073,13365,13205,86,3980,500,9560,10,1,17200000,2334,2.78,0.58,12,0.13,4877.00,23520.00,17830,20230306,-23.89,11850,20221013,14.51,17830,-23.89,20230306,12590,7.78,20230707,17830,-23.89,20230306,11850,14.51,20221013,1.06,N,035510,500,86 억,,635860,N,N,2,N,00,N
20230830,130536,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13350,70,2,0.53,129018190,9679,65.70,13340,13370,13280,17260,9300,13280,13329.70,3.70,0,348,13393,13336,13233,13176,13073,13365,13205,86,3980,500,9560,10,1,17200000,2296,2.74,0.57,12,0.06,4877.00,23520.00,17830,20230306,-25.13,11850,20221013,12.66,17830,-25.13,20230306,12590,6.04,20230707,17830,-25.13,20230306,11850,12.66,20221013,1.06,N,035510,500,86 억,,635860,N,N,2,N,00,N
20230830,120547,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13360,80,2,0.60,125294100,9400,63.81,13340,13370,13280,17260,9300,13280,13329.16,3.70,0,313,13393,13336,13233,13176,13073,13365,13205,86,3980,500,9560,10,1,17200000,2298,2.74,0.57,12,0.05,4877.00,23520.00,17830,20230306,-25.07,11850,20221013,12.74,17830,-25.07,20230306,12590,6.12,20230707,17830,-25.07,20230306,11850,12.74,20221013,1.06,N,035510,500,86 억,,635860,N,N,2,N,00,N
20230830,110807,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13330,50,2,0.38,82165950,6167,41.86,13340,13370,13280,17260,9300,13280,13323.49,3.70,0,-282,13393,13336,13233,13176,13073,13365,13205,86,3980,500,9560,10,1,17200000,2293,2.73,0.57,12,0.04,4877.00,23520.00,17830,20230306,-25.24,11850,20221013,12.49,17830,-25.24,20230306,12590,5.88,20230707,17830,-25.24,20230306,11850,12.49,20221013,1.06,N,035510,500,86 억,,635860,N,N,2,N,00,N
20230830,100609,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13350,70,2,0.53,71386810,5358,36.37,13340,13370,13280,17260,9300,13280,13323.41,3.70,0,-313,13393,13336,13233,13176,13073,13365,13205,86,3980,500,9560,10,1,17200000,2296,2.74,0.57,12,0.03,4877.00,23520.00,17830,20230306,-25.13,11850,20221013,12.66,17830,-25.13,20230306,12590,6.04,20230707,17830,-25.13,20230306,11850,12.66,20221013,1.06,N,035510,500,86 억,,635860,N,N,2,N,00,N
20230830,090508,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13310,30,2,0.23,16932220,1269,8.61,13340,13360,13310,17260,9300,13280,13342.96,3.70,0,-718,13393,13336,13233,13176,13073,13365,13205,86,3980,500,9560,10,1,17200000,2289,2.73,0.57,12,0.01,4877.00,23520.00,17830,20230306,-25.35,11850,20221013,12.32,17830,-25.35,20230306,12590,5.72,20230707,17830,-25.35,20230306,11850,12.32,20221013,1.06,N,035510,500,86 억,,635860,N,N,2,N,00,N
20230829,160428,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13280,90,2,0.68,194668390,14732,47.02,13170,13290,13130,17140,9240,13190,13213.98,3.67,0,2794,13430,13310,13070,12950,12710,13370,13010,86,3950,500,9490,10,1,17200000,2284,2.72,0.56,12,0.09,4877.00,23520.00,17830,20230306,-25.52,11850,20221013,12.07,17830,-25.52,20230306,12590,5.48,20230707,17830,-25.52,20230306,11850,12.07,20221013,1.07,N,035510,500,86 억,,631480,N,N,2,N,00,N
20230829,150524,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13290,100,2,0.76,184476800,13964,44.57,13170,13290,13130,17140,9240,13190,13210.89,3.67,0,2871,13430,13310,13070,12950,12710,13370,13010,86,3950,500,9490,10,1,17200000,2286,2.73,0.57,12,0.08,4877.00,23520.00,17830,20230306,-25.46,11850,20221013,12.15,17830,-25.46,20230306,12590,5.56,20230707,17830,-25.46,20230306,11850,12.15,20221013,1.07,N,035510,500,86 억,,631480,N,N,2,N,00,N
20230829,140602,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13280,90,2,0.68,166938290,12643,40.35,13170,13290,13130,17140,9240,13190,13204.01,3.67,0,2853,13430,13310,13070,12950,12710,13370,13010,86,3950,500,9490,10,1,17200000,2284,2.72,0.56,12,0.07,4877.00,23520.00,17830,20230306,-25.52,11850,20221013,12.07,17830,-25.52,20230306,12590,5.48,20230707,17830,-25.52,20230306,11850,12.07,20221013,1.07,N,035510,500,86 억,,631480,N,N,2,N,00,N
20230829,130538,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13270,80,2,0.61,152502890,11555,36.88,13170,13290,13130,17140,9240,13190,13198.00,3.67,0,2974,13430,13310,13070,12950,12710,13370,13010,86,3950,500,9490,10,1,17200000,2282,2.72,0.56,12,0.07,4877.00,23520.00,17830,20230306,-25.57,11850,20221013,11.98,17830,-25.57,20230306,12590,5.40,20230707,17830,-25.57,20230306,11850,11.98,20221013,1.07,N,035510,500,86 억,,631480,N,N,2,N,00,N
20230829,120555,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13230,40,2,0.30,133668200,10135,32.35,13170,13260,13130,17140,9240,13190,13188.77,3.67,0,2954,13430,13310,13070,12950,12710,13370,13010,86,3950,500,9490,10,1,17200000,2276,2.71,0.56,12,0.06,4877.00,23520.00,17830,20230306,-25.80,11850,20221013,11.65,17830,-25.80,20230306,12590,5.08,20230707,17830,-25.80,20230306,11850,11.65,20221013,1.07,N,035510,500,86 억,,631480,N,N,2,N,00,N
20230829,110903,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13240,50,2,0.38,128679480,9758,31.14,13170,13260,13130,17140,9240,13190,13187.08,3.67,0,2855,13430,13310,13070,12950,12710,13370,13010,86,3950,500,9490,10,1,17200000,2277,2.71,0.56,12,0.06,4877.00,23520.00,17830,20230306,-25.74,11850,20221013,11.73,17830,-25.74,20230306,12590,5.16,20230707,17830,-25.74,20230306,11850,11.73,20221013,1.07,N,035510,500,86 억,,631480,N,N,2,N,00,N
20230829,100630,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13240,50,2,0.38,91482130,6942,22.16,13170,13260,13130,17140,9240,13190,13178.07,3.67,0,2090,13430,13310,13070,12950,12710,13370,13010,86,3950,500,9490,10,1,17200000,2277,2.71,0.56,12,0.04,4877.00,23520.00,17830,20230306,-25.74,11850,20221013,11.73,17830,-25.74,20230306,12590,5.16,20230707,17830,-25.74,20230306,11850,11.73,20221013,1.07,N,035510,500,86 억,,631480,N,N,2,N,00,N
20230829,090419,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13160,-30,5,-0.23,2504430,190,0.61,13170,13190,13160,17140,9240,13190,13181.21,3.67,0,116,13430,13310,13070,12950,12710,13370,13010,86,3950,500,9490,10,1,17200000,2264,2.70,0.56,12,0.00,4877.00,23520.00,17830,20230306,-26.19,11850,20221013,11.05,17830,-26.19,20230306,12590,4.53,20230707,17830,-26.19,20230306,11850,11.05,20221013,1.07,N,035510,500,86 억,,631480,N,N,2,N,00,N
20230828,160417,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,360,2,2.81,407854530,31327,112.50,12890,13190,12830,16670,8990,12830,13019.27,3.60,0,10789,12990,12910,12860,12780,12730,12885,12755,86,3840,500,9230,10,1,17200000,2269,2.70,0.56,12,0.18,4877.00,23520.00,17830,20230306,-26.02,11850,20221013,11.31,17830,-26.02,20230306,12590,4.77,20230707,17830,-26.02,20230306,11850,11.31,20221013,1.07,N,035510,500,86 억,,618846,N,N,2,N,00,N
20230828,150422,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13120,290,2,2.26,377210150,29001,104.14,12890,13150,12830,16670,8990,12830,13006.80,3.60,0,10709,12990,12910,12860,12780,12730,12885,12755,86,3840,500,9230,10,1,17200000,2257,2.69,0.56,12,0.17,4877.00,23520.00,17830,20230306,-26.42,11850,20221013,10.72,17830,-26.42,20230306,12590,4.21,20230707,17830,-26.42,20230306,11850,10.72,20221013,1.07,N,035510,500,86 억,,618846,N,N,1,N,00,N
20230828,140419,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13100,270,2,2.10,358896130,27605,99.13,12890,13140,12830,16670,8990,12830,13001.13,3.60,0,10124,12990,12910,12860,12780,12730,12885,12755,86,3840,500,9230,10,1,17200000,2253,2.69,0.56,12,0.16,4877.00,23520.00,17830,20230306,-26.53,11850,20221013,10.55,17830,-26.53,20230306,12590,4.05,20230707,17830,-26.53,20230306,11850,10.55,20221013,1.07,N,035510,500,86 억,,618846,N,N,1,N,00,N
20230828,130426,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13130,300,2,2.34,311234070,23967,86.07,12890,13140,12830,16670,8990,12830,12985.94,3.60,0,9021,12990,12910,12860,12780,12730,12885,12755,86,3840,500,9230,10,1,17200000,2258,2.69,0.56,12,0.14,4877.00,23520.00,17830,20230306,-26.36,11850,20221013,10.80,17830,-26.36,20230306,12590,4.29,20230707,17830,-26.36,20230306,11850,10.80,20221013,1.07,N,035510,500,86 억,,618846,N,N,1,N,00,N
20230828,120422,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13000,170,2,1.33,183195100,14153,50.82,12890,13030,12830,16670,8990,12830,12943.91,3.60,0,2373,12990,12910,12860,12780,12730,12885,12755,86,3840,500,9230,10,1,17200000,2236,2.67,0.55,12,0.08,4877.00,23520.00,17830,20230306,-27.09,11850,20221013,9.70,17830,-27.09,20230306,12590,3.26,20230707,17830,-27.09,20230306,11850,9.70,20221013,1.07,N,035510,500,86 억,,618846,N,N,1,N,00,N
20230828,110419,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12980,150,2,1.17,135272710,10470,37.60,12890,13010,12830,16670,8990,12830,12920.03,3.60,0,607,12990,12910,12860,12780,12730,12885,12755,86,3840,500,9230,10,1,17200000,2233,2.66,0.55,12,0.06,4877.00,23520.00,17830,20230306,-27.20,11850,20221013,9.54,17830,-27.20,20230306,12590,3.10,20230707,17830,-27.20,20230306,11850,9.54,20221013,1.07,N,035510,500,86 억,,618846,N,N,1,N,00,N
20230828,100414,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12950,120,2,0.94,107072990,8298,29.80,12890,13010,12830,16670,8990,12830,12903.47,3.60,0,261,12990,12910,12860,12780,12730,12885,12755,86,3840,500,9230,10,1,17200000,2227,2.66,0.55,12,0.05,4877.00,23520.00,17830,20230306,-27.37,11850,20221013,9.28,17830,-27.37,20230306,12590,2.86,20230707,17830,-27.37,20230306,11850,9.28,20221013,1.07,N,035510,500,86 억,,618846,N,N,1,N,00,N
20230828,090422,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12840,10,2,0.08,11480580,891,3.20,12890,12900,12840,16670,8990,12830,12885.05,3.60,0,-143,12990,12910,12860,12780,12730,12885,12755,86,3840,500,9230,10,1,17200000,2208,2.63,0.55,12,0.01,4877.00,23520.00,17830,20230306,-27.99,11850,20221013,8.35,17830,-27.99,20230306,12590,1.99,20230707,17830,-27.99,20230306,11850,8.35,20221013,1.07,N,035510,500,86 억,,618846,N,N,1,N,00,N
20230825,160418,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12830,-110,5,-0.85,358276870,27847,151.97,12940,12940,12810,16820,9060,12940,12865.91,3.61,0,-1348,13133,13036,12943,12846,12753,12990,12800,86,3880,500,9310,10,1,17200000,2207,2.63,0.55,12,0.16,4877.00,23520.00,17830,20230306,-28.04,11850,20221013,8.27,17830,-28.04,20230306,12590,1.91,20230707,17830,-28.04,20230306,11850,8.27,20221013,1.05,N,035510,500,86 억,,620221,N,N,1,N,00,N
20230825,150421,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12830,-110,5,-0.85,352365870,27386,149.45,12940,12940,12810,16820,9060,12940,12866.64,3.61,0,-1323,13133,13036,12943,12846,12753,12990,12800,86,3880,500,9310,10,1,17200000,2207,2.63,0.55,12,0.16,4877.00,23520.00,17830,20230306,-28.04,11850,20221013,8.27,17830,-28.04,20230306,12590,1.91,20230707,17830,-28.04,20230306,11850,8.27,20221013,1.05,N,035510,500,86 억,,620221,N,N,3,N,00,N
20230825,140419,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12820,-120,5,-0.93,308349750,23951,130.71,12940,12940,12820,16820,9060,12940,12874.19,3.61,0,-1002,13133,13036,12943,12846,12753,12990,12800,86,3880,500,9310,10,1,17200000,2205,2.63,0.55,12,0.14,4877.00,23520.00,17830,20230306,-28.10,11850,20221013,8.19,17830,-28.10,20230306,12590,1.83,20230707,17830,-28.10,20230306,11850,8.19,20221013,1.05,N,035510,500,86 억,,620221,N,N,3,N,00,N
20230825,130418,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12860,-80,5,-0.62,218288270,16940,92.45,12940,12940,12860,16820,9060,12940,12885.97,3.61,0,-1353,13133,13036,12943,12846,12753,12990,12800,86,3880,500,9310,10,1,17200000,2212,2.64,0.55,12,0.10,4877.00,23520.00,17830,20230306,-27.87,11850,20221013,8.52,17830,-27.87,20230306,12590,2.14,20230707,17830,-27.87,20230306,11850,8.52,20221013,1.05,N,035510,500,86 억,,620221,N,N,3,N,00,N
20230825,120419,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,-30,5,-0.23,146788930,11387,62.14,12940,12940,12860,16820,9060,12940,12890.92,3.61,0,-328,13133,13036,12943,12846,12753,12990,12800,86,3880,500,9310,10,1,17200000,2221,2.65,0.55,12,0.07,4877.00,23520.00,17830,20230306,-27.59,11850,20221013,8.95,17830,-27.59,20230306,12590,2.54,20230707,17830,-27.59,20230306,11850,8.95,20221013,1.05,N,035510,500,86 억,,620221,N,N,3,N,00,N
20230825,110419,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,-30,5,-0.23,101381780,7865,42.92,12940,12940,12860,16820,9060,12940,12890.25,3.61,0,547,13133,13036,12943,12846,12753,12990,12800,86,3880,500,9310,10,1,17200000,2221,2.65,0.55,12,0.05,4877.00,23520.00,17830,20230306,-27.59,11850,20221013,8.95,17830,-27.59,20230306,12590,2.54,20230707,17830,-27.59,20230306,11850,8.95,20221013,1.05,N,035510,500,86 억,,620221,N,N,3,N,00,N
20230825,100419,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12870,-70,5,-0.54,69797020,5417,29.56,12940,12940,12860,16820,9060,12940,12884.81,3.61,0,748,13133,13036,12943,12846,12753,12990,12800,86,3880,500,9310,10,1,17200000,2214,2.64,0.55,12,0.03,4877.00,23520.00,17830,20230306,-27.82,11850,20221013,8.61,17830,-27.82,20230306,12590,2.22,20230707,17830,-27.82,20230306,11850,8.61,20221013,1.05,N,035510,500,86 억,,620221,N,N,3,N,00,N
20230825,090420,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12880,-60,5,-0.46,10308050,799,4.36,12940,12940,12880,16820,9060,12940,12901.19,3.61,0,-198,13133,13036,12943,12846,12753,12990,12800,86,3880,500,9310,10,1,17200000,2215,2.64,0.55,12,0.00,4877.00,23520.00,17830,20230306,-27.76,11850,20221013,8.69,17830,-27.76,20230306,12590,2.30,20230707,17830,-27.76,20230306,11850,8.69,20221013,1.05,N,035510,500,86 억,,620221,N,N,3,N,00,N
20230824,160416,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12940,30,2,0.23,237282510,18318,63.22,13010,13040,12850,16780,9040,12910,12953.62,3.61,0,904,13116,13012,12906,12802,12696,12960,12750,86,3870,500,9290,10,1,17200000,2226,2.65,0.55,12,0.11,4877.00,23520.00,17830,20230306,-27.43,11850,20221013,9.20,17830,-27.43,20230306,12590,2.78,20230707,17830,-27.43,20230306,11850,9.20,20221013,1.05,N,035510,500,86 억,,620185,N,N,3,N,00,N
20230824,150414,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12960,50,2,0.39,225919030,17440,60.19,13010,13040,12850,16780,9040,12910,12954.07,3.61,0,945,13116,13012,12906,12802,12696,12960,12750,86,3870,500,9290,10,1,17200000,2229,2.66,0.55,12,0.10,4877.00,23520.00,17830,20230306,-27.31,11850,20221013,9.37,17830,-27.31,20230306,12590,2.94,20230707,17830,-27.31,20230306,11850,9.37,20221013,1.05,N,035510,500,86 억,,620185,N,N,3,N,00,N
20230824,140416,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12890,-20,5,-0.15,222093790,17144,59.16,13010,13040,12850,16780,9040,12910,12954.61,3.61,0,845,13116,13012,12906,12802,12696,12960,12750,86,3870,500,9290,10,1,17200000,2217,2.64,0.55,12,0.10,4877.00,23520.00,17830,20230306,-27.71,11850,20221013,8.78,17830,-27.71,20230306,12590,2.38,20230707,17830,-27.71,20230306,11850,8.78,20221013,1.05,N,035510,500,86 억,,620185,N,N,3,N,00,N
20230824,130419,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13000,90,2,0.70,137287050,10575,36.49,13010,13040,12930,16780,9040,12910,12982.23,3.61,0,722,13116,13012,12906,12802,12696,12960,12750,86,3870,500,9290,10,1,17200000,2236,2.67,0.55,12,0.06,4877.00,23520.00,17830,20230306,-27.09,11850,20221013,9.70,17830,-27.09,20230306,12590,3.26,20230707,17830,-27.09,20230306,11850,9.70,20221013,1.05,N,035510,500,86 억,,620185,N,N,3,N,00,N
20230824,120418,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13000,90,2,0.70,112109120,8636,29.80,13010,13040,12930,16780,9040,12910,12981.60,3.61,0,1027,13116,13012,12906,12802,12696,12960,12750,86,3870,500,9290,10,1,17200000,2236,2.67,0.55,12,0.05,4877.00,23520.00,17830,20230306,-27.09,11850,20221013,9.70,17830,-27.09,20230306,12590,3.26,20230707,17830,-27.09,20230306,11850,9.70,20221013,1.05,N,035510,500,86 억,,620185,N,N,3,N,00,N
20230824,110417,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12940,30,2,0.23,57769490,4448,15.35,13010,13040,12930,16780,9040,12910,12987.75,3.61,0,497,13116,13012,12906,12802,12696,12960,12750,86,3870,500,9290,10,1,17200000,2226,2.65,0.55,12,0.03,4877.00,23520.00,17830,20230306,-27.43,11850,20221013,9.20,17830,-27.43,20230306,12590,2.78,20230707,17830,-27.43,20230306,11850,9.20,20221013,1.05,N,035510,500,86 억,,620185,N,N,3,N,00,N
20230824,100416,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12980,70,2,0.54,42066230,3236,11.17,13010,13040,12970,16780,9040,12910,12999.45,3.61,0,648,13116,13012,12906,12802,12696,12960,12750,86,3870,500,9290,10,1,17200000,2233,2.66,0.55,12,0.02,4877.00,23520.00,17830,20230306,-27.20,11850,20221013,9.54,17830,-27.20,20230306,12590,3.10,20230707,17830,-27.20,20230306,11850,9.54,20221013,1.05,N,035510,500,86 억,,620185,N,N,3,N,00,N
20230824,090417,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13010,100,2,0.77,5282050,406,1.40,13010,13010,13000,16780,9040,12910,13009.98,3.61,0,-15,13116,13012,12906,12802,12696,12960,12750,86,3870,500,9290,10,1,17200000,2238,2.67,0.55,12,0.00,4877.00,23520.00,17830,20230306,-27.03,11850,20221013,9.79,17830,-27.03,20230306,12590,3.34,20230707,17830,-27.03,20230306,11850,9.79,20221013,1.05,N,035510,500,86 억,,620185,N,N,3,N,00,N
20230823,160413,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,-90,5,-0.69,371885540,28788,81.86,12920,13010,12800,16900,9100,13000,12918.07,3.62,0,-48,13313,13156,13033,12876,12753,13095,12815,86,3900,500,9360,10,1,17200000,2221,2.65,0.55,12,0.17,4877.00,23520.00,17830,20230306,-27.59,11850,20221013,8.95,17830,-27.59,20230306,12590,2.54,20230707,17830,-27.59,20230306,11850,8.95,20221013,1.06,N,035510,500,86 억,,621935,N,N,3,N,00,N
20230823,150415,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12900,-100,5,-0.77,359337300,27816,79.09,12920,13010,12800,16900,9100,13000,12918.37,3.62,0,-51,13313,13156,13033,12876,12753,13095,12815,86,3900,500,9360,10,1,17200000,2219,2.65,0.55,12,0.16,4877.00,23520.00,17830,20230306,-27.65,11850,20221013,8.86,17830,-27.65,20230306,12590,2.46,20230707,17830,-27.65,20230306,11850,8.86,20221013,1.06,N,035510,500,86 억,,621935,N,N,4,N,00,N
20230823,140417,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12930,-70,5,-0.54,290694500,22505,63.99,12920,13010,12800,16900,9100,13000,12916.89,3.62,0,351,13313,13156,13033,12876,12753,13095,12815,86,3900,500,9360,10,1,17200000,2224,2.65,0.55,12,0.13,4877.00,23520.00,17830,20230306,-27.48,11850,20221013,9.11,17830,-27.48,20230306,12590,2.70,20230707,17830,-27.48,20230306,11850,9.11,20221013,1.06,N,035510,500,86 억,,621935,N,N,4,N,00,N
20230823,130415,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12980,-20,5,-0.15,239145630,18515,52.65,12920,13010,12800,16900,9100,13000,12916.32,3.62,0,365,13313,13156,13033,12876,12753,13095,12815,86,3900,500,9360,10,1,17200000,2233,2.66,0.55,12,0.11,4877.00,23520.00,17830,20230306,-27.20,11850,20221013,9.54,17830,-27.20,20230306,12590,3.10,20230707,17830,-27.20,20230306,11850,9.54,20221013,1.06,N,035510,500,86 억,,621935,N,N,4,N,00,N
20230823,120417,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12940,-60,5,-0.46,223003110,17270,49.11,12920,13010,12800,16900,9100,13000,12912.75,3.62,0,259,13313,13156,13033,12876,12753,13095,12815,86,3900,500,9360,10,1,17200000,2226,2.65,0.55,12,0.10,4877.00,23520.00,17830,20230306,-27.43,11850,20221013,9.20,17830,-27.43,20230306,12590,2.78,20230707,17830,-27.43,20230306,11850,9.20,20221013,1.06,N,035510,500,86 억,,621935,N,N,4,N,00,N
20230823,110415,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12940,-60,5,-0.46,171731630,13313,37.85,12920,13010,12800,16900,9100,13000,12899.54,3.62,0,-1,13313,13156,13033,12876,12753,13095,12815,86,3900,500,9360,10,1,17200000,2226,2.65,0.55,12,0.08,4877.00,23520.00,17830,20230306,-27.43,11850,20221013,9.20,17830,-27.43,20230306,12590,2.78,20230707,17830,-27.43,20230306,11850,9.20,20221013,1.06,N,035510,500,86 억,,621935,N,N,4,N,00,N
20230823,100414,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,-90,5,-0.69,130403620,10124,28.79,12920,12990,12800,16900,9100,13000,12880.64,3.62,0,-267,13313,13156,13033,12876,12753,13095,12815,86,3900,500,9360,10,1,17200000,2221,2.65,0.55,12,0.06,4877.00,23520.00,17830,20230306,-27.59,11850,20221013,8.95,17830,-27.59,20230306,12590,2.54,20230707,17830,-27.59,20230306,11850,8.95,20221013,1.06,N,035510,500,86 억,,621935,N,N,4,N,00,N
20230823,090419,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12850,-150,5,-1.15,14900340,1155,3.28,12920,12920,12850,16900,9100,13000,12900.73,3.62,0,-364,13313,13156,13033,12876,12753,13095,12815,86,3900,500,9360,10,1,17200000,2210,2.63,0.55,12,0.01,4877.00,23520.00,17830,20230306,-27.93,11850,20221013,8.44,17830,-27.93,20230306,12590,2.07,20230707,17830,-27.93,20230306,11850,8.44,20221013,1.06,N,035510,500,86 억,,621935,N,N,4,N,00,N
20230822,160411,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13000,-140,5,-1.07,456445900,35066,137.49,13150,13190,12910,17080,9200,13140,13016.89,3.68,0,-10854,13460,13300,13220,13060,12980,13260,13020,86,3940,500,9460,10,1,17200000,2236,2.67,0.55,12,0.20,4877.00,23520.00,17830,20230306,-27.09,11850,20221013,9.70,17830,-27.09,20230306,12590,3.26,20230707,17830,-27.09,20230306,11850,9.70,20221013,1.04,N,035510,500,86 억,,633486,N,N,4,N,00,N
20230822,150412,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12990,-150,5,-1.14,432054160,33189,130.13,13150,13190,12910,17080,9200,13140,13017.99,3.68,0,-10609,13460,13300,13220,13060,12980,13260,13020,86,3940,500,9460,10,1,17200000,2234,2.66,0.55,12,0.19,4877.00,23520.00,17830,20230306,-27.15,11850,20221013,9.62,17830,-27.15,20230306,12590,3.18,20230707,17830,-27.15,20230306,11850,9.62,20221013,1.04,N,035510,500,86 억,,633486,N,N,7,N,00,N
20230822,140417,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,12960,-180,5,-1.37,345827790,26534,104.04,13150,13190,12960,17080,9200,13140,13033.38,3.68,0,-9235,13460,13300,13220,13060,12980,13260,13020,86,3940,500,9460,10,1,17200000,2229,2.66,0.55,12,0.15,4877.00,23520.00,17830,20230306,-27.31,11850,20221013,9.37,17830,-27.31,20230306,12590,2.94,20230707,17830,-27.31,20230306,11850,9.37,20221013,1.04,N,035510,500,86 억,,633486,N,N,7,N,00,N
20230822,130413,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13080,-60,5,-0.46,206533610,15821,62.03,13150,13190,13000,17080,9200,13140,13054.40,3.68,0,-2897,13460,13300,13220,13060,12980,13260,13020,86,3940,500,9460,10,1,17200000,2250,2.68,0.56,12,0.09,4877.00,23520.00,17830,20230306,-26.64,11850,20221013,10.38,17830,-26.64,20230306,12590,3.89,20230707,17830,-26.64,20230306,11850,10.38,20221013,1.04,N,035510,500,86 억,,633486,N,N,7,N,00,N
20230822,120406,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13050,-90,5,-0.68,192513760,14748,57.83,13150,13190,13000,17080,9200,13140,13053.55,3.68,0,-2347,13460,13300,13220,13060,12980,13260,13020,86,3940,500,9460,10,1,17200000,2245,2.68,0.55,12,0.09,4877.00,23520.00,17830,20230306,-26.81,11850,20221013,10.13,17830,-26.81,20230306,12590,3.65,20230707,17830,-26.81,20230306,11850,10.13,20221013,1.04,N,035510,500,86 억,,633486,N,N,7,N,00,N
20230822,110411,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13010,-130,5,-0.99,184688910,14148,55.47,13150,13190,13000,17080,9200,13140,13054.06,3.68,0,-2180,13460,13300,13220,13060,12980,13260,13020,86,3940,500,9460,10,1,17200000,2238,2.67,0.55,12,0.08,4877.00,23520.00,17830,20230306,-27.03,11850,20221013,9.79,17830,-27.03,20230306,12590,3.34,20230707,17830,-27.03,20230306,11850,9.79,20221013,1.04,N,035510,500,86 억,,633486,N,N,7,N,00,N
20230822,100410,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13070,-70,5,-0.53,111891610,8560,33.56,13150,13190,13010,17080,9200,13140,13071.45,3.68,0,-649,13460,13300,13220,13060,12980,13260,13020,86,3940,500,9460,10,1,17200000,2248,2.68,0.56,12,0.05,4877.00,23520.00,17830,20230306,-26.70,11850,20221013,10.30,17830,-26.70,20230306,12590,3.81,20230707,17830,-26.70,20230306,11850,10.30,20221013,1.04,N,035510,500,86 억,,633486,N,N,7,N,00,N
20230822,090412,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,40,2,0.30,14366020,1091,4.28,13150,13190,13150,17080,9200,13140,13167.75,3.68,0,-17,13460,13300,13220,13060,12980,13260,13020,86,3940,500,9460,10,1,17200000,2267,2.70,0.56,12,0.01,4877.00,23520.00,17830,20230306,-26.08,11850,20221013,11.22,17830,-26.08,20230306,12590,4.69,20230707,17830,-26.08,20230306,11850,11.22,20221013,1.04,N,035510,500,86 억,,633486,N,N,7,N,00,N
20230821,160411,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13140,-40,5,-0.30,337112000,25483,74.27,13330,13380,13140,17130,9230,13180,13228.90,3.67,0,1886,13513,13346,13203,13036,12893,13275,12965,86,3950,500,9480,10,1,17200000,2260,2.69,0.56,12,0.15,4877.00,23520.00,17830,20230306,-26.30,11850,20221013,10.89,17830,-26.30,20230306,12590,4.37,20230707,17830,-26.30,20230306,11850,10.89,20221013,1.03,N,035510,500,86 억,,630884,N,N,7,N,00,N
20230821,150413,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13160,-20,5,-0.15,309677780,23397,68.19,13330,13380,13160,17130,9230,13180,13235.79,3.67,0,2664,13513,13346,13203,13036,12893,13275,12965,86,3950,500,9480,10,1,17200000,2264,2.70,0.56,12,0.14,4877.00,23520.00,17830,20230306,-26.19,11850,20221013,11.05,17830,-26.19,20230306,12590,4.53,20230707,17830,-26.19,20230306,11850,11.05,20221013,1.03,N,035510,500,86 억,,630884,N,N,8,N,00,N
20230821,140414,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13220,40,2,0.30,248942050,18793,54.77,13330,13380,13180,17130,9230,13180,13246.53,3.67,0,5264,13513,13346,13203,13036,12893,13275,12965,86,3950,500,9480,10,1,17200000,2274,2.71,0.56,12,0.11,4877.00,23520.00,17830,20230306,-25.86,11850,20221013,11.56,17830,-25.86,20230306,12590,5.00,20230707,17830,-25.86,20230306,11850,11.56,20221013,1.03,N,035510,500,86 억,,630884,N,N,8,N,00,N
20230821,130415,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13210,30,2,0.23,238930620,18036,52.57,13330,13380,13180,17130,9230,13180,13247.43,3.67,0,5786,13513,13346,13203,13036,12893,13275,12965,86,3950,500,9480,10,1,17200000,2272,2.71,0.56,12,0.10,4877.00,23520.00,17830,20230306,-25.91,11850,20221013,11.48,17830,-25.91,20230306,12590,4.92,20230707,17830,-25.91,20230306,11850,11.48,20221013,1.03,N,035510,500,86 억,,630884,N,N,8,N,00,N
20230821,120414,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13220,40,2,0.30,219453690,16561,48.27,13330,13380,13180,17130,9230,13180,13251.23,3.67,0,6378,13513,13346,13203,13036,12893,13275,12965,86,3950,500,9480,10,1,17200000,2274,2.71,0.56,12,0.10,4877.00,23520.00,17830,20230306,-25.86,11850,20221013,11.56,17830,-25.86,20230306,12590,5.00,20230707,17830,-25.86,20230306,11850,11.56,20221013,1.03,N,035510,500,86 억,,630884,N,N,8,N,00,N
20230821,110413,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13230,50,2,0.38,190566410,14372,41.89,13330,13380,13180,17130,9230,13180,13259.56,3.67,0,6169,13513,13346,13203,13036,12893,13275,12965,86,3950,500,9480,10,1,17200000,2276,2.71,0.56,12,0.08,4877.00,23520.00,17830,20230306,-25.80,11850,20221013,11.65,17830,-25.80,20230306,12590,5.08,20230707,17830,-25.80,20230306,11850,11.65,20221013,1.03,N,035510,500,86 억,,630884,N,N,8,N,00,N
20230821,100412,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13330,150,2,1.14,157718210,11899,34.68,13330,13380,13180,17130,9230,13180,13254.74,3.67,0,6285,13513,13346,13203,13036,12893,13275,12965,86,3950,500,9480,10,1,17200000,2293,2.73,0.57,12,0.07,4877.00,23520.00,17830,20230306,-25.24,11850,20221013,12.49,17830,-25.24,20230306,12590,5.88,20230707,17830,-25.24,20230306,11850,12.49,20221013,1.03,N,035510,500,86 억,,630884,N,N,8,N,00,N
20230821,090417,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13300,120,2,0.91,3648780,276,0.80,13330,13330,13180,17130,9230,13180,13220.22,3.67,0,-5,13513,13346,13203,13036,12893,13275,12965,86,3950,500,9480,10,1,17200000,2288,2.73,0.57,12,0.00,4877.00,23520.00,17830,20230306,-25.41,11850,20221013,12.24,17830,-25.41,20230306,12590,5.64,20230707,17830,-25.41,20230306,11850,12.24,20221013,1.03,N,035510,500,86 억,,630884,N,N,8,N,00,N
20230818,160412,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-60,5,-0.45,451959760,34279,67.91,13240,13370,13060,17210,9270,13240,13184.74,3.66,0,1714,13720,13480,13240,13000,12760,13360,12880,86,3970,500,9530,10,1,17200000,2267,2.70,0.56,12,0.20,4877.00,23520.00,17830,20230306,-26.08,11850,20221013,11.22,17830,-26.08,20230306,12590,4.69,20230707,17830,-26.08,20230306,11850,11.22,20221013,1.02,N,035510,500,86 억,,630312,N,N,8,N,00,N
20230818,150408,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-60,5,-0.45,430515710,32647,64.67,13240,13370,13060,17210,9270,13240,13186.99,3.66,0,1565,13720,13480,13240,13000,12760,13360,12880,86,3970,500,9530,10,1,17200000,2267,2.70,0.56,12,0.19,4877.00,23520.00,17830,20230306,-26.08,11850,20221013,11.22,17830,-26.08,20230306,12590,4.69,20230707,17830,-26.08,20230306,11850,11.22,20221013,1.02,N,035510,500,86 억,,630312,N,N,27,N,00,N
20230818,140412,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13200,-40,5,-0.30,390749450,29625,58.69,13240,13370,13060,17210,9270,13240,13189.85,3.66,0,442,13720,13480,13240,13000,12760,13360,12880,86,3970,500,9530,10,1,17200000,2270,2.71,0.56,12,0.17,4877.00,23520.00,17830,20230306,-25.97,11850,20221013,11.39,17830,-25.97,20230306,12590,4.85,20230707,17830,-25.97,20230306,11850,11.39,20221013,1.02,N,035510,500,86 억,,630312,N,N,27,N,00,N
20230818,130408,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13310,70,2,0.53,293252400,22254,44.08,13240,13370,13060,17210,9270,13240,13177.51,3.66,0,1883,13720,13480,13240,13000,12760,13360,12880,86,3970,500,9530,10,1,17200000,2289,2.73,0.57,12,0.13,4877.00,23520.00,17830,20230306,-25.35,11850,20221013,12.32,17830,-25.35,20230306,12590,5.72,20230707,17830,-25.35,20230306,11850,12.32,20221013,1.02,N,035510,500,86 억,,630312,N,N,27,N,00,N
20230818,120418,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13300,60,2,0.45,265568150,20171,39.96,13240,13370,13060,17210,9270,13240,13165.84,3.66,0,1337,13720,13480,13240,13000,12760,13360,12880,86,3970,500,9530,10,1,17200000,2288,2.73,0.57,12,0.12,4877.00,23520.00,17830,20230306,-25.41,11850,20221013,12.24,17830,-25.41,20230306,12590,5.64,20230707,17830,-25.41,20230306,11850,12.24,20221013,1.02,N,035510,500,86 억,,630312,N,N,27,N,00,N
20230818,110409,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13300,60,2,0.45,239771160,18233,36.12,13240,13370,13060,17210,9270,13240,13150.40,3.66,0,686,13720,13480,13240,13000,12760,13360,12880,86,3970,500,9530,10,1,17200000,2288,2.73,0.57,12,0.11,4877.00,23520.00,17830,20230306,-25.41,11850,20221013,12.24,17830,-25.41,20230306,12590,5.64,20230707,17830,-25.41,20230306,11850,12.24,20221013,1.02,N,035510,500,86 억,,630312,N,N,27,N,00,N
20230818,100412,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13160,-80,5,-0.60,177711720,13531,26.80,13240,13240,13060,17210,9270,13240,13133.67,3.66,0,-296,13720,13480,13240,13000,12760,13360,12880,86,3970,500,9530,10,1,17200000,2264,2.70,0.56,12,0.08,4877.00,23520.00,17830,20230306,-26.19,11850,20221013,11.05,17830,-26.19,20230306,12590,4.53,20230707,17830,-26.19,20230306,11850,11.05,20221013,1.02,N,035510,500,86 억,,630312,N,N,27,N,00,N
20230818,090411,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13220,-20,5,-0.15,16852510,1273,2.52,13240,13240,13180,17210,9270,13240,13238.42,3.66,0,-198,13720,13480,13240,13000,12760,13360,12880,86,3970,500,9530,10,1,17200000,2274,2.71,0.56,12,0.01,4877.00,23520.00,17830,20230306,-25.86,11850,20221013,11.56,17830,-25.86,20230306,12590,5.00,20230707,17830,-25.86,20230306,11850,11.56,20221013,1.02,N,035510,500,86 억,,630312,N,N,27,N,00,N
20230817,160412,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13240,-120,5,-0.90,661653820,50265,107.94,13480,13480,13000,17360,9360,13360,13163.31,3.63,0,6111,13720,13540,13400,13220,13080,13470,13150,86,4000,500,9610,10,1,17200000,2277,2.71,0.56,12,0.29,4877.00,23520.00,17830,20230306,-25.74,11850,20221013,11.73,17830,-25.74,20230306,12590,5.16,20230707,17830,-25.74,20230306,11850,11.73,20221013,1.03,N,035510,500,86 억,,624494,N,N,27,N,00,N
20230817,150415,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13230,-130,5,-0.97,632044650,48029,103.14,13480,13480,13000,17360,9360,13360,13159.65,3.63,0,5448,13720,13540,13400,13220,13080,13470,13150,86,4000,500,9610,10,1,17200000,2276,2.71,0.56,12,0.28,4877.00,23520.00,17830,20230306,-25.80,11850,20221013,11.65,17830,-25.80,20230306,12590,5.08,20230707,17830,-25.80,20230306,11850,11.65,20221013,1.03,N,035510,500,86 억,,624494,N,N,3,N,00,N
20230817,140411,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13320,-40,5,-0.30,575739060,43786,94.03,13480,13480,13000,17360,9360,13360,13148.93,3.63,0,4986,13720,13540,13400,13220,13080,13470,13150,86,4000,500,9610,10,1,17200000,2291,2.73,0.57,12,0.25,4877.00,23520.00,17830,20230306,-25.29,11850,20221013,12.41,17830,-25.29,20230306,12590,5.80,20230707,17830,-25.29,20230306,11850,12.41,20221013,1.03,N,035510,500,86 억,,624494,N,N,3,N,00,N
20230817,130409,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13280,-80,5,-0.60,511784870,38986,83.72,13480,13480,13000,17360,9360,13360,13127.40,3.63,0,3596,13720,13540,13400,13220,13080,13470,13150,86,4000,500,9610,10,1,17200000,2284,2.72,0.56,12,0.23,4877.00,23520.00,17830,20230306,-25.52,11850,20221013,12.07,17830,-25.52,20230306,12590,5.48,20230707,17830,-25.52,20230306,11850,12.07,20221013,1.03,N,035510,500,86 억,,624494,N,N,3,N,00,N
20230817,120410,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13210,-150,5,-1.12,483977590,36886,79.21,13480,13480,13000,17360,9360,13360,13120.90,3.63,0,3433,13720,13540,13400,13220,13080,13470,13150,86,4000,500,9610,10,1,17200000,2272,2.71,0.56,12,0.21,4877.00,23520.00,17830,20230306,-25.91,11850,20221013,11.48,17830,-25.91,20230306,12590,4.92,20230707,17830,-25.91,20230306,11850,11.48,20221013,1.03,N,035510,500,86 억,,624494,N,N,3,N,00,N
20230817,110411,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13120,-240,5,-1.80,417257040,31833,68.36,13480,13480,13000,17360,9360,13360,13107.69,3.63,0,2356,13720,13540,13400,13220,13080,13470,13150,86,4000,500,9610,10,1,17200000,2257,2.69,0.56,12,0.19,4877.00,23520.00,17830,20230306,-26.42,11850,20221013,10.72,17830,-26.42,20230306,12590,4.21,20230707,17830,-26.42,20230306,11850,10.72,20221013,1.03,N,035510,500,86 억,,624494,N,N,3,N,00,N
20230817,100410,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13160,-200,5,-1.50,326557160,24904,53.48,13480,13480,13000,17360,9360,13360,13112.64,3.63,0,-830,13720,13540,13400,13220,13080,13470,13150,86,4000,500,9610,10,1,17200000,2264,2.70,0.56,12,0.14,4877.00,23520.00,17830,20230306,-26.19,11850,20221013,11.05,17830,-26.19,20230306,12590,4.53,20230707,17830,-26.19,20230306,11850,11.05,20221013,1.03,N,035510,500,86 억,,624494,N,N,3,N,00,N
20230817,090410,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13320,-40,5,-0.30,11163670,832,1.79,13480,13480,13320,17360,9360,13360,13417.87,3.63,0,-348,13720,13540,13400,13220,13080,13470,13150,86,4000,500,9610,10,1,17200000,2291,2.73,0.57,12,0.00,4877.00,23520.00,17830,20230306,-25.29,11850,20221013,12.41,17830,-25.29,20230306,12590,5.80,20230707,17830,-25.29,20230306,11850,12.41,20221013,1.03,N,035510,500,86 억,,624494,N,N,3,N,00,N
20230816,160410,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13360,-240,5,-1.76,622835870,46546,84.78,13570,13580,13260,17680,9520,13600,13381.13,3.56,0,14132,14353,13976,13523,13146,12693,13750,12920,86,4080,500,9790,10,1,17200000,2298,2.74,0.57,12,0.27,4877.00,23520.00,17830,20230306,-25.07,11850,20221013,12.74,17830,-25.07,20230306,12590,6.12,20230707,17830,-25.07,20230306,11850,12.74,20221013,1.05,N,035510,500,86 억,,612169,N,N,3,N,00,N
20230816,150410,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13400,-200,5,-1.47,570968120,42673,77.73,13570,13580,13260,17680,9520,13600,13380.08,3.56,0,13886,14353,13976,13523,13146,12693,13750,12920,86,4080,500,9790,10,1,17200000,2305,2.75,0.57,12,0.25,4877.00,23520.00,17830,20230306,-24.85,11850,20221013,13.08,17830,-24.85,20230306,12590,6.43,20230707,17830,-24.85,20230306,11850,13.08,20221013,1.05,N,035510,500,86 억,,612169,N,N,4,N,00,N
20230816,140410,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13420,-180,5,-1.32,470546860,35165,64.05,13570,13580,13270,17680,9520,13600,13381.11,3.56,0,11425,14353,13976,13523,13146,12693,13750,12920,86,4080,500,9790,10,1,17200000,2308,2.75,0.57,12,0.20,4877.00,23520.00,17830,20230306,-24.73,11850,20221013,13.25,17830,-24.73,20230306,12590,6.59,20230707,17830,-24.73,20230306,11850,13.25,20221013,1.05,N,035510,500,86 억,,612169,N,N,4,N,00,N
20230816,130411,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13500,-100,5,-0.74,394950690,29520,53.77,13570,13580,13270,17680,9520,13600,13379.09,3.56,0,7337,14353,13976,13523,13146,12693,13750,12920,86,4080,500,9790,10,1,17200000,2322,2.77,0.57,12,0.17,4877.00,23520.00,17830,20230306,-24.28,11850,20221013,13.92,17830,-24.28,20230306,12590,7.23,20230707,17830,-24.28,20230306,11850,13.92,20221013,1.05,N,035510,500,86 억,,612169,N,N,4,N,00,N
20230816,120416,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13420,-180,5,-1.32,375196690,28054,51.10,13570,13580,13270,17680,9520,13600,13374.09,3.56,0,6200,14353,13976,13523,13146,12693,13750,12920,86,4080,500,9790,10,1,17200000,2308,2.75,0.57,12,0.16,4877.00,23520.00,17830,20230306,-24.73,11850,20221013,13.25,17830,-24.73,20230306,12590,6.59,20230707,17830,-24.73,20230306,11850,13.25,20221013,1.05,N,035510,500,86 억,,612169,N,N,4,N,00,N
20230816,110412,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13380,-220,5,-1.62,252093170,18892,34.41,13570,13570,13270,17680,9520,13600,13343.91,3.56,0,1332,14353,13976,13523,13146,12693,13750,12920,86,4080,500,9790,10,1,17200000,2301,2.74,0.57,12,0.11,4877.00,23520.00,17830,20230306,-24.96,11850,20221013,12.91,17830,-24.96,20230306,12590,6.27,20230707,17830,-24.96,20230306,11850,12.91,20221013,1.05,N,035510,500,86 억,,612169,N,N,4,N,00,N
20230816,100408,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13340,-260,5,-1.91,164637190,12343,22.48,13570,13570,13270,17680,9520,13600,13338.51,3.56,0,-1148,14353,13976,13523,13146,12693,13750,12920,86,4080,500,9790,10,1,17200000,2294,2.74,0.57,12,0.07,4877.00,23520.00,17830,20230306,-25.18,11850,20221013,12.57,17830,-25.18,20230306,12590,5.96,20230707,17830,-25.18,20230306,11850,12.57,20221013,1.05,N,035510,500,86 억,,612169,N,N,4,N,00,N
20230816,090407,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13400,-200,5,-1.47,6898630,513,0.93,13570,13570,13400,17680,9520,13600,13447.62,3.56,0,-319,14353,13976,13523,13146,12693,13750,12920,86,4080,500,9790,10,1,17200000,2305,2.75,0.57,12,0.00,4877.00,23520.00,17830,20230306,-24.85,11850,20221013,13.08,17830,-24.85,20230306,12590,6.43,20230707,17830,-24.85,20230306,11850,13.08,20221013,1.05,N,035510,500,86 억,,612169,N,N,4,N,00,N
20230814,160407,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13600,-300,5,-2.16,743746560,54799,179.25,13900,13900,13070,18070,9730,13900,13572.26,3.60,0,5145,14053,13976,13883,13806,13713,14015,13845,86,4170,500,10000,10,1,17200000,2339,2.79,0.58,12,0.32,4877.00,23520.00,17830,20230306,-23.72,11850,20221013,14.77,17830,-23.72,20230306,12590,8.02,20230707,17830,-23.72,20230306,11850,14.77,20221013,1.06,N,035510,500,86 억,,619145,N,N,4,N,00,N
20230814,150404,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13680,-220,5,-1.58,678534890,50024,163.63,13900,13900,13070,18070,9730,13900,13564.19,3.60,0,4027,14053,13976,13883,13806,13713,14015,13845,86,4170,500,10000,10,1,17200000,2353,2.81,0.58,12,0.29,4877.00,23520.00,17830,20230306,-23.28,11850,20221013,15.44,17830,-23.28,20230306,12590,8.66,20230707,17830,-23.28,20230306,11850,15.44,20221013,1.06,N,035510,500,86 억,,619145,N,N,6,N,00,N
20230814,140405,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13430,-470,5,-3.38,501739990,37035,121.14,13900,13900,13070,18070,9730,13900,13547.72,3.60,0,-1796,14053,13976,13883,13806,13713,14015,13845,86,4170,500,10000,10,1,17200000,2310,2.75,0.57,12,0.22,4877.00,23520.00,17830,20230306,-24.68,11850,20221013,13.33,17830,-24.68,20230306,12590,6.67,20230707,17830,-24.68,20230306,11850,13.33,20221013,1.06,N,035510,500,86 억,,619145,N,N,6,N,00,N
20230814,130403,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13590,-310,5,-2.23,393359000,29010,94.89,13900,13900,13070,18070,9730,13900,13559.43,3.60,0,-199,14053,13976,13883,13806,13713,14015,13845,86,4170,500,10000,10,1,17200000,2337,2.79,0.58,12,0.17,4877.00,23520.00,17830,20230306,-23.78,11850,20221013,14.68,17830,-23.78,20230306,12590,7.94,20230707,17830,-23.78,20230306,11850,14.68,20221013,1.06,N,035510,500,86 억,,619145,N,N,6,N,00,N
20230814,120404,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13550,-350,5,-2.52,361424840,26658,87.20,13900,13900,13070,18070,9730,13900,13557.84,3.60,0,-201,14053,13976,13883,13806,13713,14015,13845,86,4170,500,10000,10,1,17200000,2331,2.78,0.58,12,0.15,4877.00,23520.00,17830,20230306,-24.00,11850,20221013,14.35,17830,-24.00,20230306,12590,7.63,20230707,17830,-24.00,20230306,11850,14.35,20221013,1.06,N,035510,500,86 억,,619145,N,N,6,N,00,N
20230814,110404,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13700,-200,5,-1.44,317948940,23466,76.76,13900,13900,13070,18070,9730,13900,13549.35,3.60,0,1108,14053,13976,13883,13806,13713,14015,13845,86,4170,500,10000,10,1,17200000,2356,2.81,0.58,12,0.14,4877.00,23520.00,17830,20230306,-23.16,11850,20221013,15.61,17830,-23.16,20230306,12590,8.82,20230707,17830,-23.16,20230306,11850,15.61,20221013,1.06,N,035510,500,86 억,,619145,N,N,6,N,00,N
20230814,100403,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13480,-420,5,-3.02,242457430,17907,58.58,13900,13900,13070,18070,9730,13900,13539.81,3.60,0,-414,14053,13976,13883,13806,13713,14015,13845,86,4170,500,10000,10,1,17200000,2319,2.76,0.57,12,0.10,4877.00,23520.00,17830,20230306,-24.40,11850,20221013,13.76,17830,-24.40,20230306,12590,7.07,20230707,17830,-24.40,20230306,11850,13.76,20221013,1.06,N,035510,500,86 억,,619145,N,N,6,N,00,N
20230814,090403,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13660,-240,5,-1.73,70729700,5187,16.97,13900,13900,13070,18070,9730,13900,13635.96,3.60,0,-288,14053,13976,13883,13806,13713,14015,13845,86,4170,500,10000,10,1,17200000,2350,2.80,0.58,12,0.03,4877.00,23520.00,17830,20230306,-23.39,11850,20221013,15.27,17830,-23.39,20230306,12590,8.50,20230707,17830,-23.39,20230306,11850,15.27,20221013,1.06,N,035510,500,86 억,,619145,N,N,6,N,00,N
20230811,160402,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13900,40,2,0.29,420708690,30290,52.54,13880,13960,13790,18010,9710,13860,13889.32,3.62,0,-4653,14213,14036,13813,13636,13413,14125,13725,86,4150,500,9970,10,1,17200000,2391,2.85,0.59,12,0.18,4877.00,23520.00,17830,20230306,-22.04,11850,20221013,17.30,17830,-22.04,20230306,12590,10.41,20230707,17830,-22.04,20230306,11850,17.30,20221013,1.10,N,035510,500,86 억,,623016,N,N,6,N,00,N
20230811,150400,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13850,-10,5,-0.07,412223460,29679,51.48,13880,13960,13790,18010,9710,13860,13889.40,3.62,0,-4435,14213,14036,13813,13636,13413,14125,13725,86,4150,500,9970,10,1,17200000,2382,2.84,0.59,12,0.17,4877.00,23520.00,17830,20230306,-22.32,11850,20221013,16.88,17830,-22.32,20230306,12590,10.01,20230707,17830,-22.32,20230306,11850,16.88,20221013,1.10,N,035510,500,86 억,,623016,N,N,7,N,00,N
20230811,140402,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13860,0,3,0.00,312507200,22505,39.04,13880,13960,13790,18010,9710,13860,13886.12,3.62,0,-443,14213,14036,13813,13636,13413,14125,13725,86,4150,500,9970,10,1,17200000,2384,2.84,0.59,12,0.13,4877.00,23520.00,17830,20230306,-22.27,11850,20221013,16.96,17830,-22.27,20230306,12590,10.09,20230707,17830,-22.27,20230306,11850,16.96,20221013,1.10,N,035510,500,86 억,,623016,N,N,7,N,00,N
20230811,130400,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13860,0,3,0.00,284376830,20475,35.52,13880,13960,13790,18010,9710,13860,13888.98,3.62,0,575,14213,14036,13813,13636,13413,14125,13725,86,4150,500,9970,10,1,17200000,2384,2.84,0.59,12,0.12,4877.00,23520.00,17830,20230306,-22.27,11850,20221013,16.96,17830,-22.27,20230306,12590,10.09,20230707,17830,-22.27,20230306,11850,16.96,20221013,1.10,N,035510,500,86 억,,623016,N,N,7,N,00,N
20230811,120359,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13850,-10,5,-0.07,242163100,17426,30.23,13880,13960,13790,18010,9710,13860,13896.65,3.62,0,599,14213,14036,13813,13636,13413,14125,13725,86,4150,500,9970,10,1,17200000,2382,2.84,0.59,12,0.10,4877.00,23520.00,17830,20230306,-22.32,11850,20221013,16.88,17830,-22.32,20230306,12590,10.01,20230707,17830,-22.32,20230306,11850,16.88,20221013,1.10,N,035510,500,86 억,,623016,N,N,7,N,00,N
20230811,110357,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13910,50,2,0.36,204574660,14725,25.54,13880,13960,13790,18010,9710,13860,13893.02,3.62,0,537,14213,14036,13813,13636,13413,14125,13725,86,4150,500,9970,10,1,17200000,2393,2.85,0.59,12,0.09,4877.00,23520.00,17830,20230306,-21.99,11850,20221013,17.38,17830,-21.99,20230306,12590,10.48,20230707,17830,-21.99,20230306,11850,17.38,20221013,1.10,N,035510,500,86 억,,623016,N,N,7,N,00,N
20230811,100355,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13870,10,2,0.07,124637850,8982,15.58,13880,13960,13790,18010,9710,13860,13876.40,3.62,0,1081,14213,14036,13813,13636,13413,14125,13725,86,4150,500,9970,10,1,17200000,2386,2.84,0.59,12,0.05,4877.00,23520.00,17830,20230306,-22.21,11850,20221013,17.05,17830,-22.21,20230306,12590,10.17,20230707,17830,-22.21,20230306,11850,17.05,20221013,1.10,N,035510,500,86 억,,623016,N,N,7,N,00,N
20230811,090400,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13870,10,2,0.07,9813230,707,1.23,13880,13950,13870,18010,9710,13860,13880.10,3.62,0,0,14213,14036,13813,13636,13413,14125,13725,86,4150,500,9970,10,1,17200000,2386,2.84,0.59,12,0.00,4877.00,23520.00,17830,20230306,-22.21,11850,20221013,17.05,17830,-22.21,20230306,12590,10.17,20230707,17830,-22.21,20230306,11850,17.05,20221013,1.10,N,035510,500,86 억,,623016,N,N,7,N,00,N
20230810,160357,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13860,160,2,1.17,796042460,57599,187.70,13700,13990,13590,17810,9590,13700,13820.41,3.60,0,-349,13980,13840,13660,13520,13340,13910,13590,86,4110,500,9860,10,1,17200000,2384,2.84,0.59,12,0.33,4877.00,23520.00,17830,20230306,-22.27,11850,20221013,16.96,17830,-22.27,20230306,12590,10.09,20230707,17830,-22.27,20230306,11850,16.96,20221013,1.08,N,035510,500,86 억,,618394,N,N,7,N,00,N
20230810,150356,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13900,200,2,1.46,757556510,54823,178.65,13700,13990,13590,17810,9590,13700,13818.22,3.60,0,313,13980,13840,13660,13520,13340,13910,13590,86,4110,500,9860,10,1,17200000,2391,2.85,0.59,12,0.32,4877.00,23520.00,17830,20230306,-22.04,11850,20221013,17.30,17830,-22.04,20230306,12590,10.41,20230707,17830,-22.04,20230306,11850,17.30,20221013,1.08,N,035510,500,86 억,,618394,N,N,2,N,00,N
20230810,140356,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13860,160,2,1.17,635155740,46006,149.92,13700,13990,13590,17810,9590,13700,13805.93,3.60,0,273,13980,13840,13660,13520,13340,13910,13590,86,4110,500,9860,10,1,17200000,2384,2.84,0.59,12,0.27,4877.00,23520.00,17830,20230306,-22.27,11850,20221013,16.96,17830,-22.27,20230306,12590,10.09,20230707,17830,-22.27,20230306,11850,16.96,20221013,1.08,N,035510,500,86 억,,618394,N,N,2,N,00,N
20230810,130353,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13880,180,2,1.31,522648470,37883,123.45,13700,13990,13590,17810,9590,13700,13796.39,3.60,0,745,13980,13840,13660,13520,13340,13910,13590,86,4110,500,9860,10,1,17200000,2387,2.85,0.59,12,0.22,4877.00,23520.00,17830,20230306,-22.15,11850,20221013,17.13,17830,-22.15,20230306,12590,10.25,20230707,17830,-22.15,20230306,11850,17.13,20221013,1.08,N,035510,500,86 억,,618394,N,N,2,N,00,N
20230810,120357,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13900,200,2,1.46,403012540,29286,95.43,13700,13990,13590,17810,9590,13700,13761.27,3.60,0,1567,13980,13840,13660,13520,13340,13910,13590,86,4110,500,9860,10,1,17200000,2391,2.85,0.59,12,0.17,4877.00,23520.00,17830,20230306,-22.04,11850,20221013,17.30,17830,-22.04,20230306,12590,10.41,20230707,17830,-22.04,20230306,11850,17.30,20221013,1.08,N,035510,500,86 억,,618394,N,N,2,N,00,N
20230810,110359,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13760,60,2,0.44,206058610,15080,49.14,13700,13760,13590,17810,9590,13700,13664.36,3.60,0,-948,13980,13840,13660,13520,13340,13910,13590,86,4110,500,9860,10,1,17200000,2367,2.82,0.59,12,0.09,4877.00,23520.00,17830,20230306,-22.83,11850,20221013,16.12,17830,-22.83,20230306,12590,9.29,20230707,17830,-22.83,20230306,11850,16.12,20221013,1.08,N,035510,500,86 억,,618394,N,N,2,N,00,N
20230810,100358,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13700,0,3,0.00,143858310,10542,34.35,13700,13720,13590,17810,9590,13700,13646.21,3.60,0,-1801,13980,13840,13660,13520,13340,13910,13590,86,4110,500,9860,10,1,17200000,2356,2.81,0.58,12,0.06,4877.00,23520.00,17830,20230306,-23.16,11850,20221013,15.61,17830,-23.16,20230306,12590,8.82,20230707,17830,-23.16,20230306,11850,15.61,20221013,1.08,N,035510,500,86 억,,618394,N,N,2,N,00,N
20230810,090359,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13670,-30,5,-0.22,8538970,624,2.03,13700,13700,13670,17810,9590,13700,13684.25,3.60,0,-246,13980,13840,13660,13520,13340,13910,13590,86,4110,500,9860,10,1,17200000,2351,2.80,0.58,12,0.00,4877.00,23520.00,17830,20230306,-23.33,11850,20221013,15.36,17830,-23.33,20230306,12590,8.58,20230707,17830,-23.33,20230306,11850,15.36,20221013,1.08,N,035510,500,86 억,,618394,N,N,2,N,00,N
20230809,160356,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13700,220,2,1.63,412838720,30238,79.38,13630,13800,13480,17520,9440,13480,13652.82,3.49,0,10002,13853,13666,13573,13386,13293,13620,13340,86,4040,500,9700,10,1,17200000,2356,2.81,0.58,12,0.18,4877.00,23520.00,17830,20230306,-23.16,11850,20221013,15.61,17830,-23.16,20230306,12590,8.82,20230707,17830,-23.16,20230306,11850,15.61,20221013,1.09,N,035510,500,86 억,,600832,N,N,2,N,00,N
20230809,150352,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13680,200,2,1.48,398307640,29177,76.59,13630,13800,13480,17520,9440,13480,13651.43,3.49,0,9840,13853,13666,13573,13386,13293,13620,13340,86,4040,500,9700,10,1,17200000,2353,2.81,0.58,12,0.17,4877.00,23520.00,17830,20230306,-23.28,11850,20221013,15.44,17830,-23.28,20230306,12590,8.66,20230707,17830,-23.28,20230306,11850,15.44,20221013,1.09,N,035510,500,86 억,,600832,N,N,16,N,00,N
20230809,140352,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13710,230,2,1.71,379796460,27826,73.04,13630,13800,13480,17520,9440,13480,13648.98,3.49,0,9426,13853,13666,13573,13386,13293,13620,13340,86,4040,500,9700,10,1,17200000,2358,2.81,0.58,12,0.16,4877.00,23520.00,17830,20230306,-23.11,11850,20221013,15.70,17830,-23.11,20230306,12590,8.90,20230707,17830,-23.11,20230306,11850,15.70,20221013,1.09,N,035510,500,86 억,,600832,N,N,16,N,00,N
20230809,130400,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13690,210,2,1.56,331314420,24288,63.76,13630,13800,13480,17520,9440,13480,13641.07,3.49,0,8248,13853,13666,13573,13386,13293,13620,13340,86,4040,500,9700,10,1,17200000,2355,2.81,0.58,12,0.14,4877.00,23520.00,17830,20230306,-23.22,11850,20221013,15.53,17830,-23.22,20230306,12590,8.74,20230707,17830,-23.22,20230306,11850,15.53,20221013,1.09,N,035510,500,86 억,,600832,N,N,16,N,00,N
20230809,120358,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13710,230,2,1.71,302114870,22156,58.16,13630,13800,13480,17520,9440,13480,13635.80,3.49,0,7109,13853,13666,13573,13386,13293,13620,13340,86,4040,500,9700,10,1,17200000,2358,2.81,0.58,12,0.13,4877.00,23520.00,17830,20230306,-23.11,11850,20221013,15.70,17830,-23.11,20230306,12590,8.90,20230707,17830,-23.11,20230306,11850,15.70,20221013,1.09,N,035510,500,86 억,,600832,N,N,16,N,00,N
20230809,110356,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13650,170,2,1.26,160888640,11844,31.09,13630,13700,13480,17520,9440,13480,13583.98,3.49,0,2508,13853,13666,13573,13386,13293,13620,13340,86,4040,500,9700,10,1,17200000,2348,2.80,0.58,12,0.07,4877.00,23520.00,17830,20230306,-23.44,11850,20221013,15.19,17830,-23.44,20230306,12590,8.42,20230707,17830,-23.44,20230306,11850,15.19,20221013,1.09,N,035510,500,86 억,,600832,N,N,16,N,00,N
20230809,100352,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13510,30,2,0.22,31357400,2320,6.09,13630,13630,13480,17520,9440,13480,13516.12,3.49,0,-298,13853,13666,13573,13386,13293,13620,13340,86,4040,500,9700,10,1,17200000,2324,2.77,0.57,12,0.01,4877.00,23520.00,17830,20230306,-24.23,11850,20221013,14.01,17830,-24.23,20230306,12590,7.31,20230707,17830,-24.23,20230306,11850,14.01,20221013,1.09,N,035510,500,86 억,,600832,N,N,16,N,00,N
20230809,090352,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13540,60,2,0.45,638650,47,0.12,13630,13630,13540,17520,9440,13480,13588.30,3.49,0,10,13853,13666,13573,13386,13293,13620,13340,86,4040,500,9700,10,1,17200000,2329,2.78,0.58,12,0.00,4877.00,23520.00,17830,20230306,-24.06,11850,20221013,14.26,17830,-24.06,20230306,12590,7.55,20230707,17830,-24.06,20230306,11850,14.26,20221013,1.09,N,035510,500,86 억,,600832,N,N,16,N,00,N
20230808,160359,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13480,-170,5,-1.25,517008950,38029,69.96,13700,13760,13480,17740,9560,13650,13595.12,3.56,0,-4612,13956,13802,13626,13472,13296,13880,13550,86,4090,500,9820,10,1,17200000,2319,2.76,0.57,12,0.22,4877.00,23520.00,17830,20230306,-24.40,11850,20221013,13.76,17830,-24.40,20230306,12590,7.07,20230707,17830,-24.40,20230306,11850,13.76,20221013,1.10,N,035510,500,86 억,,612327,N,N,16,N,00,N
20230808,150354,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13560,-90,5,-0.66,490880680,36096,66.41,13700,13760,13480,17740,9560,13650,13599.31,3.56,0,-4506,13956,13802,13626,13472,13296,13880,13550,86,4090,500,9820,10,1,17200000,2332,2.78,0.58,12,0.21,4877.00,23520.00,17830,20230306,-23.95,11850,20221013,14.43,17830,-23.95,20230306,12590,7.70,20230707,17830,-23.95,20230306,11850,14.43,20221013,1.10,N,035510,500,86 억,,612327,N,N,6,N,00,N
20230808,140352,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13630,-20,5,-0.15,405530240,29799,54.82,13700,13760,13480,17740,9560,13650,13608.85,3.56,0,-5043,13956,13802,13626,13472,13296,13880,13550,86,4090,500,9820,10,1,17200000,2344,2.79,0.58,12,0.17,4877.00,23520.00,17830,20230306,-23.56,11850,20221013,15.02,17830,-23.56,20230306,12590,8.26,20230707,17830,-23.56,20230306,11850,15.02,20221013,1.10,N,035510,500,86 억,,612327,N,N,6,N,00,N
20230808,130348,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13510,-140,5,-1.03,333641310,24500,45.07,13700,13760,13490,17740,9560,13650,13618.01,3.56,0,-8134,13956,13802,13626,13472,13296,13880,13550,86,4090,500,9820,10,1,17200000,2324,2.77,0.57,12,0.14,4877.00,23520.00,17830,20230306,-24.23,11850,20221013,14.01,17830,-24.23,20230306,12590,7.31,20230707,17830,-24.23,20230306,11850,14.01,20221013,1.10,N,035510,500,86 억,,612327,N,N,6,N,00,N
20230808,120352,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13540,-110,5,-0.81,302410090,22190,40.82,13700,13760,13490,17740,9560,13650,13628.21,3.56,0,-7918,13956,13802,13626,13472,13296,13880,13550,86,4090,500,9820,10,1,17200000,2329,2.78,0.58,12,0.13,4877.00,23520.00,17830,20230306,-24.06,11850,20221013,14.26,17830,-24.06,20230306,12590,7.55,20230707,17830,-24.06,20230306,11850,14.26,20221013,1.10,N,035510,500,86 억,,612327,N,N,6,N,00,N
20230808,110349,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13540,-110,5,-0.81,239403390,17529,32.25,13700,13760,13540,17740,9560,13650,13657.56,3.56,0,-8426,13956,13802,13626,13472,13296,13880,13550,86,4090,500,9820,10,1,17200000,2329,2.78,0.58,12,0.10,4877.00,23520.00,17830,20230306,-24.06,11850,20221013,14.26,17830,-24.06,20230306,12590,7.55,20230707,17830,-24.06,20230306,11850,14.26,20221013,1.10,N,035510,500,86 억,,612327,N,N,6,N,00,N
20230808,100354,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13710,60,2,0.44,99427890,7258,13.35,13700,13760,13640,17740,9560,13650,13699.08,3.56,0,-3010,13956,13802,13626,13472,13296,13880,13550,86,4090,500,9820,10,1,17200000,2358,2.81,0.58,12,0.04,4877.00,23520.00,17830,20230306,-23.11,11850,20221013,15.70,17830,-23.11,20230306,12590,8.90,20230707,17830,-23.11,20230306,11850,15.70,20221013,1.10,N,035510,500,86 억,,612327,N,N,6,N,00,N
20230808,090353,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13730,80,2,0.59,4319500,315,0.58,13700,13730,13700,17740,9560,13650,13712.70,3.56,0,-85,13956,13802,13626,13472,13296,13880,13550,86,4090,500,9820,10,1,17200000,2362,2.82,0.58,12,0.00,4877.00,23520.00,17830,20230306,-22.99,11850,20221013,15.86,17830,-22.99,20230306,12590,9.05,20230707,17830,-22.99,20230306,11850,15.86,20221013,1.10,N,035510,500,86 억,,612327,N,N,6,N,00,N
20230807,160352,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13650,50,2,0.37,738037920,54350,176.24,13560,13780,13450,17680,9520,13600,13579.34,3.52,0,5981,13833,13716,13563,13446,13293,13775,13505,86,4080,500,9790,10,1,17200000,2348,2.80,0.58,12,0.32,4877.00,23520.00,17830,20230306,-23.44,11850,20221013,15.19,17830,-23.44,20230306,12590,8.42,20230707,17830,-23.44,20230306,11850,15.19,20221013,1.10,N,035510,500,86 억,,605046,N,N,6,N,00,N
20230807,150350,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13650,50,2,0.37,659259260,48577,157.52,13560,13780,13450,17680,9520,13600,13571.43,3.52,0,8721,13833,13716,13563,13446,13293,13775,13505,86,4080,500,9790,10,1,17200000,2348,2.80,0.58,12,0.28,4877.00,23520.00,17830,20230306,-23.44,11850,20221013,15.19,17830,-23.44,20230306,12590,8.42,20230707,17830,-23.44,20230306,11850,15.19,20221013,1.10,N,035510,500,86 억,,605046,N,N,4,N,00,N
20230807,140353,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13530,-70,5,-0.51,502869590,37048,120.14,13560,13780,13450,17680,9520,13600,13573.46,3.52,0,5972,13833,13716,13563,13446,13293,13775,13505,86,4080,500,9790,10,1,17200000,2327,2.77,0.58,12,0.22,4877.00,23520.00,17830,20230306,-24.12,11850,20221013,14.18,17830,-24.12,20230306,12590,7.47,20230707,17830,-24.12,20230306,11850,14.18,20221013,1.10,N,035510,500,86 억,,605046,N,N,4,N,00,N
20230807,130351,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13560,-40,5,-0.29,456728070,33642,109.09,13560,13780,13450,17680,9520,13600,13576.12,3.52,0,6172,13833,13716,13563,13446,13293,13775,13505,86,4080,500,9790,10,1,17200000,2332,2.78,0.58,12,0.20,4877.00,23520.00,17830,20230306,-23.95,11850,20221013,14.43,17830,-23.95,20230306,12590,7.70,20230707,17830,-23.95,20230306,11850,14.43,20221013,1.10,N,035510,500,86 억,,605046,N,N,4,N,00,N
20230807,120349,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13530,-70,5,-0.51,420529560,30974,100.44,13560,13780,13450,17680,9520,13600,13576.85,3.52,0,6134,13833,13716,13563,13446,13293,13775,13505,86,4080,500,9790,10,1,17200000,2327,2.77,0.58,12,0.18,4877.00,23520.00,17830,20230306,-24.12,11850,20221013,14.18,17830,-24.12,20230306,12590,7.47,20230707,17830,-24.12,20230306,11850,14.18,20221013,1.10,N,035510,500,86 억,,605046,N,N,4,N,00,N
20230807,110347,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13560,-40,5,-0.29,350304170,25779,83.59,13560,13780,13450,17680,9520,13600,13588.74,3.52,0,5977,13833,13716,13563,13446,13293,13775,13505,86,4080,500,9790,10,1,17200000,2332,2.78,0.58,12,0.15,4877.00,23520.00,17830,20230306,-23.95,11850,20221013,14.43,17830,-23.95,20230306,12590,7.70,20230707,17830,-23.95,20230306,11850,14.43,20221013,1.10,N,035510,500,86 억,,605046,N,N,4,N,00,N
20230807,100350,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13620,20,2,0.15,209233250,15453,50.11,13560,13700,13450,17680,9520,13600,13539.96,3.52,0,1824,13833,13716,13563,13446,13293,13775,13505,86,4080,500,9790,10,1,17200000,2343,2.79,0.58,12,0.09,4877.00,23520.00,17830,20230306,-23.61,11850,20221013,14.94,17830,-23.61,20230306,12590,8.18,20230707,17830,-23.61,20230306,11850,14.94,20221013,1.10,N,035510,500,86 억,,605046,N,N,4,N,00,N
20230807,090350,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13590,-10,5,-0.07,15852360,1168,3.79,13560,13590,13540,17680,9520,13600,13572.13,3.52,0,-364,13833,13716,13563,13446,13293,13775,13505,86,4080,500,9790,10,1,17200000,2337,2.79,0.58,12,0.01,4877.00,23520.00,17830,20230306,-23.78,11850,20221013,14.68,17830,-23.78,20230306,12590,7.94,20230707,17830,-23.78,20230306,11850,14.68,20221013,1.10,N,035510,500,86 억,,605046,N,N,4,N,00,N
20230804,160347,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13600,140,2,1.04,387338030,28615,69.17,13410,13680,13410,17490,9430,13460,13536.13,3.47,0,7435,13846,13652,13516,13322,13186,13585,13255,86,4030,500,9690,10,1,17200000,2339,2.79,0.58,12,0.17,4877.00,23520.00,17830,20230306,-23.72,11850,20221013,14.77,17830,-23.72,20230306,12590,8.02,20230707,17830,-23.72,20230306,11850,14.77,20221013,1.07,N,035510,500,86 억,,597532,N,N,4,N,00,N
20230804,150347,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13550,90,2,0.67,363171920,26836,64.87,13410,13680,13410,17490,9430,13460,13533.01,3.47,0,7142,13846,13652,13516,13322,13186,13585,13255,86,4030,500,9690,10,1,17200000,2331,2.78,0.58,12,0.16,4877.00,23520.00,17830,20230306,-24.00,11850,20221013,14.35,17830,-24.00,20230306,12590,7.63,20230707,17830,-24.00,20230306,11850,14.35,20221013,1.07,N,035510,500,86 억,,597532,N,N,5,N,00,N
20230804,140353,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13540,80,2,0.59,241432140,17842,43.13,13410,13680,13410,17490,9430,13460,13531.67,3.47,0,3970,13846,13652,13516,13322,13186,13585,13255,86,4030,500,9690,10,1,17200000,2329,2.78,0.58,12,0.10,4877.00,23520.00,17830,20230306,-24.06,11850,20221013,14.26,17830,-24.06,20230306,12590,7.55,20230707,17830,-24.06,20230306,11850,14.26,20221013,1.07,N,035510,500,86 억,,597532,N,N,5,N,00,N
20230804,130348,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13520,60,2,0.45,161349010,11916,28.80,13410,13680,13410,17490,9430,13460,13540.53,3.47,0,1347,13846,13652,13516,13322,13186,13585,13255,86,4030,500,9690,10,1,17200000,2325,2.77,0.57,12,0.07,4877.00,23520.00,17830,20230306,-24.17,11850,20221013,14.09,17830,-24.17,20230306,12590,7.39,20230707,17830,-24.17,20230306,11850,14.09,20221013,1.07,N,035510,500,86 억,,597532,N,N,5,N,00,N
20230804,120347,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13570,110,2,0.82,147867270,10919,26.39,13410,13680,13410,17490,9430,13460,13542.20,3.47,0,1258,13846,13652,13516,13322,13186,13585,13255,86,4030,500,9690,10,1,17200000,2334,2.78,0.58,12,0.06,4877.00,23520.00,17830,20230306,-23.89,11850,20221013,14.51,17830,-23.89,20230306,12590,7.78,20230707,17830,-23.89,20230306,11850,14.51,20221013,1.07,N,035510,500,86 억,,597532,N,N,5,N,00,N
20230804,110349,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13510,50,2,0.37,103377510,7620,18.42,13410,13680,13410,17490,9430,13460,13566.60,3.47,0,74,13846,13652,13516,13322,13186,13585,13255,86,4030,500,9690,10,1,17200000,2324,2.77,0.57,12,0.04,4877.00,23520.00,17830,20230306,-24.23,11850,20221013,14.01,17830,-24.23,20230306,12590,7.31,20230707,17830,-24.23,20230306,11850,14.01,20221013,1.07,N,035510,500,86 억,,597532,N,N,5,N,00,N
20230804,100345,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13590,130,2,0.97,78751110,5803,14.03,13410,13680,13410,17490,9430,13460,13570.76,3.47,0,515,13846,13652,13516,13322,13186,13585,13255,86,4030,500,9690,10,1,17200000,2337,2.79,0.58,12,0.03,4877.00,23520.00,17830,20230306,-23.78,11850,20221013,14.68,17830,-23.78,20230306,12590,7.94,20230707,17830,-23.78,20230306,11850,14.68,20221013,1.07,N,035510,500,86 억,,597532,N,N,5,N,00,N
20230804,090345,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13500,40,2,0.30,725220,54,0.13,13410,13500,13410,17490,9430,13460,13430.00,3.47,0,-10,13846,13652,13516,13322,13186,13585,13255,86,4030,500,9690,10,1,17200000,2322,2.77,0.57,12,0.00,4877.00,23520.00,17830,20230306,-24.28,11850,20221013,13.92,17830,-24.28,20230306,12590,7.23,20230707,17830,-24.28,20230306,11850,13.92,20221013,1.07,N,035510,500,86 억,,597532,N,N,5,N,00,N
20230803,160345,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13460,-240,5,-1.75,559492310,41368,91.48,13700,13710,13380,17810,9590,13700,13524.76,3.48,0,-1342,14266,13982,13766,13482,13266,13875,13375,86,4110,500,9860,10,1,17200000,2315,2.76,0.57,12,0.24,4877.00,23520.00,17830,20230306,-24.51,11850,20221013,13.59,17830,-24.51,20230306,12590,6.91,20230707,17830,-24.51,20230306,11850,13.59,20221013,1.09,N,035510,500,86 억,,598791,N,N,5,N,00,N
20230803,150347,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13570,-130,5,-0.95,541176780,40008,88.47,13700,13710,13380,17810,9590,13700,13526.71,3.48,0,-1177,14266,13982,13766,13482,13266,13875,13375,86,4110,500,9860,10,1,17200000,2334,2.78,0.58,12,0.23,4877.00,23520.00,17830,20230306,-23.89,11850,20221013,14.51,17830,-23.89,20230306,12590,7.78,20230707,17830,-23.89,20230306,11850,14.51,20221013,1.09,N,035510,500,86 억,,598791,N,N,7,N,00,N
20230803,140343,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13520,-180,5,-1.31,487613550,36044,79.71,13700,13710,13380,17810,9590,13700,13528.29,3.48,0,405,14266,13982,13766,13482,13266,13875,13375,86,4110,500,9860,10,1,17200000,2325,2.77,0.57,12,0.21,4877.00,23520.00,17830,20230306,-24.17,11850,20221013,14.09,17830,-24.17,20230306,12590,7.39,20230707,17830,-24.17,20230306,11850,14.09,20221013,1.09,N,035510,500,86 억,,598791,N,N,7,N,00,N
20230803,130348,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13450,-250,5,-1.82,479346510,35431,78.35,13700,13710,13380,17810,9590,13700,13529.01,3.48,0,33,14266,13982,13766,13482,13266,13875,13375,86,4110,500,9860,10,1,17200000,2313,2.76,0.57,12,0.21,4877.00,23520.00,17830,20230306,-24.57,11850,20221013,13.50,17830,-24.57,20230306,12590,6.83,20230707,17830,-24.57,20230306,11850,13.50,20221013,1.09,N,035510,500,86 억,,598791,N,N,7,N,00,N
20230803,120347,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13430,-270,5,-1.97,416322110,30729,67.95,13700,13710,13400,17810,9590,13700,13548.18,3.48,0,-2119,14266,13982,13766,13482,13266,13875,13375,86,4110,500,9860,10,1,17200000,2310,2.75,0.57,12,0.18,4877.00,23520.00,17830,20230306,-24.68,11850,20221013,13.33,17830,-24.68,20230306,12590,6.67,20230707,17830,-24.68,20230306,11850,13.33,20221013,1.09,N,035510,500,86 억,,598791,N,N,7,N,00,N
20230803,110343,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13540,-160,5,-1.17,319711440,23552,52.08,13700,13710,13470,17810,9590,13700,13574.70,3.48,0,-2232,14266,13982,13766,13482,13266,13875,13375,86,4110,500,9860,10,1,17200000,2329,2.78,0.58,12,0.14,4877.00,23520.00,17830,20230306,-24.06,11850,20221013,14.26,17830,-24.06,20230306,12590,7.55,20230707,17830,-24.06,20230306,11850,14.26,20221013,1.09,N,035510,500,86 억,,598791,N,N,7,N,00,N
20230803,100343,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13610,-90,5,-0.66,160954490,11836,26.17,13700,13710,13470,17810,9590,13700,13598.72,3.48,0,-2629,14266,13982,13766,13482,13266,13875,13375,86,4110,500,9860,10,1,17200000,2341,2.79,0.58,12,0.07,4877.00,23520.00,17830,20230306,-23.67,11850,20221013,14.85,17830,-23.67,20230306,12590,8.10,20230707,17830,-23.67,20230306,11850,14.85,20221013,1.09,N,035510,500,86 억,,598791,N,N,7,N,00,N
20230803,090343,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13690,-10,5,-0.07,38521130,2812,6.22,13700,13710,13690,17810,9590,13700,13698.84,3.48,0,-2056,14266,13982,13766,13482,13266,13875,13375,86,4110,500,9860,10,1,17200000,2355,2.81,0.58,12,0.02,4877.00,23520.00,17830,20230306,-23.22,11850,20221013,15.53,17830,-23.22,20230306,12590,8.74,20230707,17830,-23.22,20230306,11850,15.53,20221013,1.09,N,035510,500,86 억,,598791,N,N,7,N,00,N
20230802,160345,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13700,-160,5,-1.15,618492890,45035,79.25,13850,14050,13550,18010,9710,13860,13733.64,3.48,0,1015,14186,14022,13746,13582,13306,14105,13665,86,4150,500,9970,10,1,17200000,2356,2.81,0.58,12,0.26,4877.00,23520.00,17830,20230306,-23.16,11850,20221013,15.61,17830,-23.16,20230306,12590,8.82,20230707,17830,-23.16,20230306,11850,15.61,20221013,1.07,N,035510,500,86 억,,598855,N,N,7,N,00,N
20230802,150348,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13670,-190,5,-1.37,596073250,43397,76.37,13850,14050,13550,18010,9710,13860,13735.35,3.48,0,1465,14186,14022,13746,13582,13306,14105,13665,86,4150,500,9970,10,1,17200000,2351,2.80,0.58,12,0.25,4877.00,23520.00,17830,20230306,-23.33,11850,20221013,15.36,17830,-23.33,20230306,12590,8.58,20230707,17830,-23.33,20230306,11850,15.36,20221013,1.07,N,035510,500,86 억,,598855,N,N,5,N,00,N
20230802,140346,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13640,-220,5,-1.59,478131710,34772,61.19,13850,14050,13550,18010,9710,13860,13750.48,3.48,0,457,14186,14022,13746,13582,13306,14105,13665,86,4150,500,9970,10,1,17200000,2346,2.80,0.58,12,0.20,4877.00,23520.00,17830,20230306,-23.50,11850,20221013,15.11,17830,-23.50,20230306,12590,8.34,20230707,17830,-23.50,20230306,11850,15.11,20221013,1.07,N,035510,500,86 억,,598855,N,N,5,N,00,N
20230802,130345,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13720,-140,5,-1.01,323485860,23436,41.24,13850,14050,13710,18010,9710,13860,13802.94,3.48,0,1286,14186,14022,13746,13582,13306,14105,13665,86,4150,500,9970,10,1,17200000,2360,2.81,0.58,12,0.14,4877.00,23520.00,17830,20230306,-23.05,11850,20221013,15.78,17830,-23.05,20230306,12590,8.98,20230707,17830,-23.05,20230306,11850,15.78,20221013,1.07,N,035510,500,86 억,,598855,N,N,5,N,00,N
20230802,120342,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13760,-100,5,-0.72,281283220,20369,35.85,13850,14050,13710,18010,9710,13860,13809.38,3.48,0,2655,14186,14022,13746,13582,13306,14105,13665,86,4150,500,9970,10,1,17200000,2367,2.82,0.59,12,0.12,4877.00,23520.00,17830,20230306,-22.83,11850,20221013,16.12,17830,-22.83,20230306,12590,9.29,20230707,17830,-22.83,20230306,11850,16.12,20221013,1.07,N,035510,500,86 억,,598855,N,N,5,N,00,N
20230802,110340,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13850,-10,5,-0.07,225307120,16307,28.70,13850,14050,13710,18010,9710,13860,13816.59,3.48,0,3473,14186,14022,13746,13582,13306,14105,13665,86,4150,500,9970,10,1,17200000,2382,2.84,0.59,12,0.09,4877.00,23520.00,17830,20230306,-22.32,11850,20221013,16.88,17830,-22.32,20230306,12590,10.01,20230707,17830,-22.32,20230306,11850,16.88,20221013,1.07,N,035510,500,86 억,,598855,N,N,5,N,00,N
20230802,100342,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13770,-90,5,-0.65,175203720,12686,22.33,13850,14050,13710,18010,9710,13860,13810.79,3.48,0,2825,14186,14022,13746,13582,13306,14105,13665,86,4150,500,9970,10,1,17200000,2368,2.82,0.59,12,0.07,4877.00,23520.00,17830,20230306,-22.77,11850,20221013,16.20,17830,-22.77,20230306,12590,9.37,20230707,17830,-22.77,20230306,11850,16.20,20221013,1.07,N,035510,500,86 억,,598855,N,N,5,N,00,N
20230802,090341,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13710,-150,5,-1.08,34598780,2520,4.43,13850,13850,13710,18010,9710,13860,13729.62,3.48,0,1675,14186,14022,13746,13582,13306,14105,13665,86,4150,500,9970,10,1,17200000,2358,2.81,0.58,12,0.01,4877.00,23520.00,17830,20230306,-23.11,11850,20221013,15.70,17830,-23.11,20230306,12590,8.90,20230707,17830,-23.11,20230306,11850,15.70,20221013,1.07,N,035510,500,86 억,,598855,N,N,5,N,00,N
20230801,160343,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13860,390,2,2.90,777999060,56711,161.76,13470,13910,13470,17510,9430,13470,13718.64,3.44,0,3200,13676,13572,13396,13292,13116,13625,13345,86,4040,500,9690,10,1,17200000,2384,2.84,0.59,12,0.33,4877.00,23520.00,17830,20230306,-22.27,11850,20221013,16.96,17830,-22.27,20230306,12590,10.09,20230707,17830,-22.27,20230306,11850,16.96,20221013,1.05,N,035510,500,86 억,,591678,N,N,5,N,00,N
20230801,150339,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13790,320,2,2.38,721212120,52596,150.03,13470,13910,13470,17510,9430,13470,13712.30,3.44,0,3373,13676,13572,13396,13292,13116,13625,13345,86,4040,500,9690,10,1,17200000,2372,2.83,0.59,12,0.31,4877.00,23520.00,17830,20230306,-22.66,11850,20221013,16.37,17830,-22.66,20230306,12590,9.53,20230707,17830,-22.66,20230306,11850,16.37,20221013,1.05,N,035510,500,86 억,,591678,N,N,3,N,00,N
20230801,140347,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13670,200,2,1.48,606989990,44259,126.25,13470,13910,13470,17510,9430,13470,13714.50,3.44,0,2195,13676,13572,13396,13292,13116,13625,13345,86,4040,500,9690,10,1,17200000,2351,2.80,0.58,12,0.26,4877.00,23520.00,17830,20230306,-23.33,11850,20221013,15.36,17830,-23.33,20230306,12590,8.58,20230707,17830,-23.33,20230306,11850,15.36,20221013,1.05,N,035510,500,86 억,,591678,N,N,3,N,00,N
20230801,130340,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13640,170,2,1.26,554594830,40420,115.29,13470,13910,13470,17510,9430,13470,13720.80,3.44,0,3458,13676,13572,13396,13292,13116,13625,13345,86,4040,500,9690,10,1,17200000,2346,2.80,0.58,12,0.23,4877.00,23520.00,17830,20230306,-23.50,11850,20221013,15.11,17830,-23.50,20230306,12590,8.34,20230707,17830,-23.50,20230306,11850,15.11,20221013,1.05,N,035510,500,86 억,,591678,N,N,3,N,00,N
20230801,120341,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13710,240,2,1.78,438157760,31907,91.01,13470,13910,13470,17510,9430,13470,13732.34,3.44,0,2135,13676,13572,13396,13292,13116,13625,13345,86,4040,500,9690,10,1,17200000,2358,2.81,0.58,12,0.19,4877.00,23520.00,17830,20230306,-23.11,11850,20221013,15.70,17830,-23.11,20230306,12590,8.90,20230707,17830,-23.11,20230306,11850,15.70,20221013,1.05,N,035510,500,86 억,,591678,N,N,3,N,00,N
20230801,110339,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13820,350,2,2.60,382007540,27824,79.37,13470,13910,13470,17510,9430,13470,13729.43,3.44,0,3756,13676,13572,13396,13292,13116,13625,13345,86,4040,500,9690,10,1,17200000,2377,2.83,0.59,12,0.16,4877.00,23520.00,17830,20230306,-22.49,11850,20221013,16.62,17830,-22.49,20230306,12590,9.77,20230707,17830,-22.49,20230306,11850,16.62,20221013,1.05,N,035510,500,86 억,,591678,N,N,3,N,00,N
20230801,100341,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13750,280,2,2.08,171190360,12564,35.84,13470,13760,13470,17510,9430,13470,13625.47,3.44,0,2855,13676,13572,13396,13292,13116,13625,13345,86,4040,500,9690,10,1,17200000,2365,2.82,0.58,12,0.07,4877.00,23520.00,17830,20230306,-22.88,11850,20221013,16.03,17830,-22.88,20230306,12590,9.21,20230707,17830,-22.88,20230306,11850,16.03,20221013,1.05,N,035510,500,86 억,,591678,N,N,3,N,00,N
20230801,090337,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,13540,70,2,0.52,15718900,1160,3.31,13470,13570,13470,17510,9430,13470,13550.78,3.44,0,-10,13676,13572,13396,13292,13116,13625,13345,86,4040,500,9690,10,1,17200000,2329,2.78,0.58,12,0.01,4877.00,23520.00,17830,20230306,-24.06,11850,20221013,14.26,17830,-24.06,20230306,12590,7.55,20230707,17830,-24.06,20230306,11850,14.26,20221013,1.05,N,035510,500,86 억,,591678,N,N,3,N,00,N