KissMeData/002620/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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
170	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
171	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
172	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
173	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
174	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
175	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
176	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
177	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