KissMeData/403550/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	161240	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	16110	910	2	5.99	6721013990	412521	657.37	15200	16770	15110	19760	10640	15200	16292.56	0.24	0	23597	15613	15406	15153	14946	14693	15510	15050	33	4560	100	10940	10	1	32788277	5282	-27.03	2.13	12	1.26	-596.00	7565.00	26600	20220831	-39.44	11930	20230726	35.04	22800	-29.34	20230228	11930	35.04	20230726	26600	-39.44	20220831	11930	35.04	20230726	0.33	N	403550	100	32 억		77775	N	N	0	N	00	N
3	20230831	151558	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	16160	960	2	6.32	6650634320	408155	650.42	15200	16770	15110	19760	10640	15200	16294.38	0.24	0	23397	15613	15406	15153	14946	14693	15510	15050	33	4560	100	10940	10	1	32788277	5299	-27.11	2.14	12	1.24	-596.00	7565.00	26600	20220831	-39.25	11930	20230726	35.46	22800	-29.12	20230228	11930	35.46	20230726	26600	-39.25	20220831	11930	35.46	20230726	0.33	N	403550	100	32 억		77775	N	N	0	N	00	N
4	20230831	141726	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	16350	1150	2	7.57	5937330860	364579	580.97	15200	16770	15110	19760	10640	15200	16285.44	0.24	0	31808	15613	15406	15153	14946	14693	15510	15050	33	4560	100	10940	10	1	32788277	5361	-27.43	2.16	12	1.11	-596.00	7565.00	26600	20220831	-38.53	11930	20230726	37.05	22800	-28.29	20230228	11930	37.05	20230726	26600	-38.53	20220831	11930	37.05	20230726	0.33	N	403550	100	32 억		77775	N	N	0	N	00	N
5	20230831	131646	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	16380	1180	2	7.76	5320567480	326866	520.88	15200	16770	15110	19760	10640	15200	16277.52	0.24	0	29682	15613	15406	15153	14946	14693	15510	15050	33	4560	100	10940	10	1	32788277	5371	-27.48	2.17	12	1.00	-596.00	7565.00	26600	20220831	-38.42	11930	20230726	37.30	22800	-28.16	20230228	11930	37.30	20230726	26600	-38.42	20220831	11930	37.30	20230726	0.33	N	403550	100	32 억		77775	N	N	0	N	00	N
6	20230831	121744	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	16510	1310	2	8.62	4721034080	290128	462.33	15200	16770	15110	19760	10640	15200	16272.25	0.24	0	24406	15613	15406	15153	14946	14693	15510	15050	33	4560	100	10940	10	1	32788277	5413	-27.70	2.18	12	0.88	-596.00	7565.00	26600	20220831	-37.93	11930	20230726	38.39	22800	-27.59	20230228	11930	38.39	20230726	26600	-37.93	20220831	11930	38.39	20230726	0.33	N	403550	100	32 억		77775	N	N	0	N	00	N
7	20230831	112226	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	16490	1290	2	8.49	2973736100	184811	294.51	15200	16490	15110	19760	10640	15200	16090.69	0.24	0	12192	15613	15406	15153	14946	14693	15510	15050	33	4560	100	10940	10	1	32788277	5407	-27.67	2.18	12	0.56	-596.00	7565.00	26600	20220831	-38.01	11930	20230726	38.22	22800	-27.68	20230228	11930	38.22	20230726	26600	-38.01	20220831	11930	38.22	20230726	0.33	N	403550	100	32 억		77775	N	N	0	N	00	N
8	20230831	101833	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15630	430	2	2.83	763609470	48594	77.44	15200	15920	15110	19760	10640	15200	15714.07	0.24	0	-296	15613	15406	15153	14946	14693	15510	15050	33	4560	100	10940	10	1	32788277	5125	-26.22	2.07	12	0.15	-596.00	7565.00	26600	20220831	-41.24	11930	20230726	31.01	22800	-31.45	20230228	11930	31.01	20230726	26600	-41.24	20220831	11930	31.01	20230726	0.33	N	403550	100	32 억		77775	N	N	0	N	00	N
9	20230831	091704	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15670	470	2	3.09	183686550	11800	18.80	15200	15890	15110	19760	10640	15200	15566.66	0.24	0	158	15613	15406	15153	14946	14693	15510	15050	33	4560	100	10940	10	1	32788277	5138	-26.29	2.07	12	0.04	-596.00	7565.00	26600	20220831	-41.09	11930	20230726	31.35	22800	-31.27	20230228	11930	31.35	20230726	26600	-41.09	20220831	11930	31.35	20230726	0.33	N	403550	100	32 억		77775	N	N	0	N	00	N
10	20230830	161245	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15200	110	2	0.73	948076960	62722	30.15	15090	15360	14900	19610	10570	15090	15115.51	0.26	0	-11003	16743	15916	15433	14606	14123	16330	15020	33	4520	100	10860	10	1	32788277	4984	-25.50	2.01	12	0.19	-596.00	7565.00	27500	20220829	-44.73	11930	20230726	27.41	22800	-33.33	20230228	11930	27.41	20230726	26600	-42.86	20220831	11930	27.41	20230726	0.37	N	403550	100	32 억		83756	N	N	0	N	00	N
11	20230830	151531	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15210	120	2	0.80	920088260	60881	29.26	15090	15360	14900	19610	10570	15090	15112.90	0.26	0	-10790	16743	15916	15433	14606	14123	16330	15020	33	4520	100	10860	10	1	32788277	4987	-25.52	2.01	12	0.19	-596.00	7565.00	27500	20220829	-44.69	11930	20230726	27.49	22800	-33.29	20230228	11930	27.49	20230726	26600	-42.82	20220831	11930	27.49	20230726	0.37	N	403550	100	32 억		83756	N	N	0	N	00	N
12	20230830	141630	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15150	60	2	0.40	863426050	57154	27.47	15090	15360	14900	19610	10570	15090	15107.01	0.26	0	-9943	16743	15916	15433	14606	14123	16330	15020	33	4520	100	10860	10	1	32788277	4967	-25.42	2.00	12	0.17	-596.00	7565.00	27500	20220829	-44.91	11930	20230726	26.99	22800	-33.55	20230228	11930	26.99	20230726	26600	-43.05	20220831	11930	26.99	20230726	0.37	N	403550	100	32 억		83756	N	N	0	N	00	N
13	20230830	131630	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15110	20	2	0.13	818692870	54201	26.05	15090	15360	14900	19610	10570	15090	15104.76	0.26	0	-10034	16743	15916	15433	14606	14123	16330	15020	33	4520	100	10860	10	1	32788277	4954	-25.35	2.00	12	0.17	-596.00	7565.00	27500	20220829	-45.05	11930	20230726	26.66	22800	-33.73	20230228	11930	26.66	20230726	26600	-43.20	20220831	11930	26.66	20230726	0.37	N	403550	100	32 억		83756	N	N	0	N	00	N
14	20230830	121640	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15080	-10	5	-0.07	693223790	45878	22.05	15090	15360	14900	19610	10570	15090	15110.16	0.26	0	-12499	16743	15916	15433	14606	14123	16330	15020	33	4520	100	10860	10	1	32788277	4944	-25.30	1.99	12	0.14	-596.00	7565.00	27500	20220829	-45.16	11930	20230726	26.40	22800	-33.86	20230228	11930	26.40	20230726	26600	-43.31	20220831	11930	26.40	20230726	0.37	N	403550	100	32 억		83756	N	N	0	N	00	N
15	20230830	112211	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15080	-10	5	-0.07	639758480	42331	20.35	15090	15360	14900	19610	10570	15090	15113.24	0.26	0	-10644	16743	15916	15433	14606	14123	16330	15020	33	4520	100	10860	10	1	32788277	4944	-25.30	1.99	12	0.13	-596.00	7565.00	27500	20220829	-45.16	11930	20230726	26.40	22800	-33.86	20230228	11930	26.40	20230726	26600	-43.31	20220831	11930	26.40	20230726	0.37	N	403550	100	32 억		83756	N	N	0	N	00	N
16	20230830	101732	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15070	-20	5	-0.13	468475760	30969	14.89	15090	15360	14900	19610	10570	15090	15127.25	0.26	0	-6689	16743	15916	15433	14606	14123	16330	15020	33	4520	100	10860	10	1	32788277	4941	-25.29	1.99	12	0.09	-596.00	7565.00	27500	20220829	-45.20	11930	20230726	26.32	22800	-33.90	20230228	11930	26.32	20230726	26600	-43.35	20220831	11930	26.32	20230726	0.37	N	403550	100	32 억		83756	N	N	0	N	00	N
17	20230830	091636	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15240	150	2	0.99	178168460	11812	5.68	15090	15250	14900	19610	10570	15090	15083.68	0.26	0	-2100	16743	15916	15433	14606	14123	16330	15020	33	4520	100	10860	10	1	32788277	4997	-25.57	2.01	12	0.04	-596.00	7565.00	27500	20220829	-44.58	11930	20230726	27.75	22800	-33.16	20230228	11930	27.75	20230726	26600	-42.71	20220831	11930	27.75	20230726	0.37	N	403550	100	32 억		83756	N	N	0	N	00	N
18	20230829	161239	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15090	90	2	0.60	3263275320	207738	251.79	15000	16260	14950	19500	10500	15000	15708.77	0.24	0	7558	15360	15180	15040	14860	14720	15110	14790	33	4500	100	10800	10	1	32788277	4948	-25.32	1.99	12	0.63	-596.00	7565.00	27800	20220826	-45.72	11930	20230726	26.49	22800	-33.82	20230228	11930	26.49	20230726	27500	-45.13	20220829	11930	26.49	20230726	0.28	N	403550	100	32 억		78198	N	N	0	N	00	N
19	20230829	151544	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15080	80	2	0.53	3206083390	203948	247.19	15000	16260	14950	19500	10500	15000	15720.11	0.24	0	7863	15360	15180	15040	14860	14720	15110	14790	33	4500	100	10800	10	1	32788277	4944	-25.30	1.99	12	0.62	-596.00	7565.00	27800	20220826	-45.76	11930	20230726	26.40	22800	-33.86	20230228	11930	26.40	20230726	27500	-45.16	20220829	11930	26.40	20230726	0.28	N	403550	100	32 억		78198	N	N	0	N	00	N
20	20230829	141731	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15180	180	2	1.20	2901148490	183801	222.78	15000	16260	14950	19500	10500	15000	15784.19	0.24	0	9747	15360	15180	15040	14860	14720	15110	14790	33	4500	100	10800	10	1	32788277	4977	-25.47	2.01	12	0.56	-596.00	7565.00	27800	20220826	-45.40	11930	20230726	27.24	22800	-33.42	20230228	11930	27.24	20230726	27500	-44.80	20220829	11930	27.24	20230726	0.28	N	403550	100	32 억		78198	N	N	0	N	00	N
21	20230829	131617	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15440	440	2	2.93	2567410080	161937	196.28	15000	16260	14950	19500	10500	15000	15854.39	0.24	0	13732	15360	15180	15040	14860	14720	15110	14790	33	4500	100	10800	10	1	32788277	5063	-25.91	2.04	12	0.49	-596.00	7565.00	27800	20220826	-44.46	11930	20230726	29.42	22800	-32.28	20230228	11930	29.42	20230726	27500	-43.85	20220829	11930	29.42	20230726	0.28	N	403550	100	32 억		78198	N	N	0	N	00	N
22	20230829	121734	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15510	510	2	3.40	2430186540	153082	185.54	15000	16260	14950	19500	10500	15000	15875.08	0.24	0	16199	15360	15180	15040	14860	14720	15110	14790	33	4500	100	10800	10	1	32788277	5085	-26.02	2.05	12	0.47	-596.00	7565.00	27800	20220826	-44.21	11930	20230726	30.01	22800	-31.97	20230228	11930	30.01	20230726	27500	-43.60	20220829	11930	30.01	20230726	0.28	N	403550	100	32 억		78198	N	N	0	N	00	N
23	20230829	112439	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15580	580	2	3.87	2309020340	145259	176.06	15000	16260	14950	19500	10500	15000	15895.90	0.24	0	16774	15360	15180	15040	14860	14720	15110	14790	33	4500	100	10800	10	1	32788277	5108	-26.14	2.06	12	0.44	-596.00	7565.00	27800	20220826	-43.96	11930	20230726	30.60	22800	-31.67	20230228	11930	30.60	20230726	27500	-43.35	20220829	11930	30.60	20230726	0.28	N	403550	100	32 억		78198	N	N	0	N	00	N
24	20230829	101831	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	16130	1130	2	7.53	1317693500	83192	100.83	15000	16200	14950	19500	10500	15000	15839.21	0.24	0	3427	15360	15180	15040	14860	14720	15110	14790	33	4500	100	10800	10	1	32788277	5289	-27.06	2.13	12	0.25	-596.00	7565.00	27800	20220826	-41.98	11930	20230726	35.21	22800	-29.25	20230228	11930	35.21	20230726	27500	-41.35	20220829	11930	35.21	20230726	0.28	N	403550	100	32 억		78198	N	N	0	N	00	N
25	20230829	091218	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15110	110	2	0.73	13578200	905	1.10	15000	15110	14950	19500	10500	15000	15003.54	0.24	0	-258	15360	15180	15040	14860	14720	15110	14790	33	4500	100	10800	10	1	32788277	4954	-25.35	2.00	12	0.00	-596.00	7565.00	27800	20220826	-45.65	11930	20230726	26.66	22800	-33.73	20230228	11930	26.66	20230726	27500	-45.05	20220829	11930	26.66	20230726	0.28	N	403550	100	32 억		78198	N	N	0	N	00	N
26	20230828	161202	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15000	-220	5	-1.45	1238828630	82316	36.89	15220	15220	14900	19780	10660	15220	15049.68	0.25	0	-6190	16280	15750	14920	14390	13560	16015	14655	33	4560	100	10950	10	1	32788277	4918	-25.17	1.98	12	0.25	-596.00	7565.00	27950	20220825	-46.33	11930	20230726	25.73	22800	-34.21	20230228	11930	25.73	20230726	27500	-45.45	20220829	11930	25.73	20230726	0.27	N	403550	100	32 억		83214	N	N	0	N	00	N
27	20230828	151211	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15080	-140	5	-0.92	1192321550	79220	35.50	15220	15220	14900	19780	10660	15220	15050.76	0.25	0	-5378	16280	15750	14920	14390	13560	16015	14655	33	4560	100	10950	10	1	32788277	4944	-25.30	1.99	12	0.24	-596.00	7565.00	27950	20220825	-46.05	11930	20230726	26.40	22800	-33.86	20230228	11930	26.40	20230726	27500	-45.16	20220829	11930	26.40	20230726	0.27	N	403550	100	32 억		83214	N	N	0	N	00	N
28	20230828	141216	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15140	-80	5	-0.53	1078850500	71710	32.13	15220	15220	14900	19780	10660	15220	15044.63	0.25	0	-3148	16280	15750	14920	14390	13560	16015	14655	33	4560	100	10950	10	1	32788277	4964	-25.40	2.00	12	0.22	-596.00	7565.00	27950	20220825	-45.83	11930	20230726	26.91	22800	-33.60	20230228	11930	26.91	20230726	27500	-44.95	20220829	11930	26.91	20230726	0.27	N	403550	100	32 억		83214	N	N	0	N	00	N
29	20230828	131226	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15050	-170	5	-1.12	1015625940	67530	30.26	15220	15220	14900	19780	10660	15220	15039.63	0.25	0	-1918	16280	15750	14920	14390	13560	16015	14655	33	4560	100	10950	10	1	32788277	4935	-25.25	1.99	12	0.21	-596.00	7565.00	27950	20220825	-46.15	11930	20230726	26.15	22800	-33.99	20230228	11930	26.15	20230726	27500	-45.27	20220829	11930	26.15	20230726	0.27	N	403550	100	32 억		83214	N	N	0	N	00	N
30	20230828	121216	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15140	-80	5	-0.53	767077740	51011	22.86	15220	15220	14900	19780	10660	15220	15037.50	0.25	0	-5030	16280	15750	14920	14390	13560	16015	14655	33	4560	100	10950	10	1	32788277	4964	-25.40	2.00	12	0.16	-596.00	7565.00	27950	20220825	-45.83	11930	20230726	26.91	22800	-33.60	20230228	11930	26.91	20230726	27500	-44.95	20220829	11930	26.91	20230726	0.27	N	403550	100	32 억		83214	N	N	0	N	00	N
31	20230828	111212	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15100	-120	5	-0.79	651814490	43382	19.44	15220	15220	14900	19780	10660	15220	15025.00	0.25	0	-2303	16280	15750	14920	14390	13560	16015	14655	33	4560	100	10950	10	1	32788277	4951	-25.34	2.00	12	0.13	-596.00	7565.00	27950	20220825	-45.97	11930	20230726	26.57	22800	-33.77	20230228	11930	26.57	20230726	27500	-45.09	20220829	11930	26.57	20230726	0.27	N	403550	100	32 억		83214	N	N	0	N	00	N
32	20230828	101158	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15010	-210	5	-1.38	524203940	34903	15.64	15220	15220	14900	19780	10660	15220	15018.88	0.25	0	-897	16280	15750	14920	14390	13560	16015	14655	33	4560	100	10950	10	1	32788277	4922	-25.18	1.98	12	0.11	-596.00	7565.00	27950	20220825	-46.30	11930	20230726	25.82	22800	-34.17	20230228	11930	25.82	20230726	27500	-45.42	20220829	11930	25.82	20230726	0.27	N	403550	100	32 억		83214	N	N	0	N	00	N
33	20230828	091215	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15020	-200	5	-1.31	248131710	16494	7.39	15220	15220	14930	19780	10660	15220	15043.76	0.25	0	3998	16280	15750	14920	14390	13560	16015	14655	33	4560	100	10950	10	1	32788277	4925	-25.20	1.99	12	0.05	-596.00	7565.00	27950	20220825	-46.26	11930	20230726	25.90	22800	-34.12	20230228	11930	25.90	20230726	27500	-45.38	20220829	11930	25.90	20230726	0.27	N	403550	100	32 억		83214	N	N	0	N	00	N
34	20230825	161205	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15220	820	2	5.69	3335622580	222978	117.01	14250	15450	14090	18720	10080	14400	14959.00	0.28	0	-6613	15126	14762	14336	13972	13546	14945	14155	33	4320	100	10360	10	1	32788277	4990	-25.54	2.01	12	0.68	-596.00	7565.00	28050	20220824	-45.74	11930	20230726	27.58	22800	-33.25	20230228	11930	27.58	20230726	27950	-45.55	20220825	11930	27.58	20230726	0.23	N	403550	100	32 억		92213	N	N	1	N	00	N
35	20230825	151214	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15330	930	2	6.46	3244620770	217022	113.88	14250	15450	14090	18720	10080	14400	14950.65	0.28	0	-6746	15126	14762	14336	13972	13546	14945	14155	33	4320	100	10360	10	1	32788277	5026	-25.72	2.03	12	0.66	-596.00	7565.00	28050	20220824	-45.35	11930	20230726	28.50	22800	-32.76	20230228	11930	28.50	20230726	27950	-45.15	20220825	11930	28.50	20230726	0.23	N	403550	100	32 억		92213	N	N	1	N	00	N
36	20230825	141212	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15380	980	2	6.81	2511694820	169316	88.85	14250	15450	14090	18720	10080	14400	14834.36	0.28	0	-6196	15126	14762	14336	13972	13546	14945	14155	33	4320	100	10360	10	1	32788277	5043	-25.81	2.03	12	0.52	-596.00	7565.00	28050	20220824	-45.17	11930	20230726	28.92	22800	-32.54	20230228	11930	28.92	20230726	27950	-44.97	20220825	11930	28.92	20230726	0.23	N	403550	100	32 억		92213	N	N	1	N	00	N
37	20230825	131208	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14630	230	2	1.60	1284437830	88421	46.40	14250	14910	14090	18720	10080	14400	14526.39	0.28	0	456	15126	14762	14336	13972	13546	14945	14155	33	4320	100	10360	10	1	32788277	4797	-24.55	1.93	12	0.27	-596.00	7565.00	28050	20220824	-47.84	11930	20230726	22.63	22800	-35.83	20230228	11930	22.63	20230726	27950	-47.66	20220825	11930	22.63	20230726	0.23	N	403550	100	32 억		92213	N	N	1	N	00	N
38	20230825	121209	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14510	110	2	0.76	1117891460	77011	40.41	14250	14910	14090	18720	10080	14400	14516.00	0.28	0	-2029	15126	14762	14336	13972	13546	14945	14155	33	4320	100	10360	10	1	32788277	4758	-24.35	1.92	12	0.23	-596.00	7565.00	28050	20220824	-48.27	11930	20230726	21.63	22800	-36.36	20230228	11930	21.63	20230726	27950	-48.09	20220825	11930	21.63	20230726	0.23	N	403550	100	32 억		92213	N	N	1	N	00	N
39	20230825	111208	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14820	420	2	2.92	743367830	51605	27.08	14250	14840	14090	18720	10080	14400	14404.96	0.28	0	1153	15126	14762	14336	13972	13546	14945	14155	33	4320	100	10360	10	1	32788277	4859	-24.87	1.96	12	0.16	-596.00	7565.00	28050	20220824	-47.17	11930	20230726	24.22	22800	-35.00	20230228	11930	24.22	20230726	27950	-46.98	20220825	11930	24.22	20230726	0.23	N	403550	100	32 억		92213	N	N	1	N	00	N
40	20230825	101213	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14130	-270	5	-1.88	328343990	22948	12.04	14250	14560	14090	18720	10080	14400	14308.17	0.28	0	-3490	15126	14762	14336	13972	13546	14945	14155	33	4320	100	10360	10	1	32788277	4633	-23.71	1.87	12	0.07	-596.00	7565.00	28050	20220824	-49.63	11930	20230726	18.44	22800	-38.03	20230228	11930	18.44	20230726	27950	-49.45	20220825	11930	18.44	20230726	0.23	N	403550	100	32 억		92213	N	N	1	N	00	N
41	20230825	091206	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14330	-70	5	-0.49	103284430	7202	3.78	14250	14470	14130	18720	10080	14400	14341.08	0.28	0	-558	15126	14762	14336	13972	13546	14945	14155	33	4320	100	10360	10	1	32788277	4699	-24.04	1.89	12	0.02	-596.00	7565.00	28050	20220824	-48.91	11930	20230726	20.12	22800	-37.15	20230228	11930	20.12	20230726	27950	-48.73	20220825	11930	20.12	20230726	0.23	N	403550	100	32 억		92213	N	N	1	N	00	N
42	20230824	161200	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14400	250	2	1.77	2728594380	190066	75.48	14150	14700	13910	18390	9910	14150	14356.03	0.31	0	-12531	15896	15022	13926	13052	11956	15460	13490	33	4240	100	10180	10	1	32788277	4722	-24.16	1.90	12	0.58	-596.00	7565.00	29600	20220823	-51.35	11930	20230726	20.70	22800	-36.84	20230228	11930	20.70	20230726	28050	-48.66	20220824	11930	20.70	20230726	0.24	N	403550	100	32 억		101638	N	N	1	N	00	N
43	20230824	151157	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14350	200	2	1.41	2683591960	186940	74.24	14150	14700	13910	18390	9910	14150	14355.37	0.31	0	-11972	15896	15022	13926	13052	11956	15460	13490	33	4240	100	10180	10	1	32788277	4705	-24.08	1.90	12	0.57	-596.00	7565.00	29600	20220823	-51.52	11930	20230726	20.28	22800	-37.06	20230228	11930	20.28	20230726	28050	-48.84	20220824	11930	20.28	20230726	0.24	N	403550	100	32 억		101638	N	N	2	N	00	N
44	20230824	141200	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14410	260	2	1.84	2505575840	174553	69.32	14150	14700	13910	18390	9910	14150	14354.24	0.31	0	-12044	15896	15022	13926	13052	11956	15460	13490	33	4240	100	10180	10	1	32788277	4725	-24.18	1.90	12	0.53	-596.00	7565.00	29600	20220823	-51.32	11930	20230726	20.79	22800	-36.80	20230228	11930	20.79	20230726	28050	-48.63	20220824	11930	20.79	20230726	0.24	N	403550	100	32 억		101638	N	N	2	N	00	N
45	20230824	131201	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14170	20	2	0.14	1840335430	128393	50.99	14150	14700	13910	18390	9910	14150	14333.61	0.31	0	-23936	15896	15022	13926	13052	11956	15460	13490	33	4240	100	10180	10	1	32788277	4646	-23.78	1.87	12	0.39	-596.00	7565.00	29600	20220823	-52.13	11930	20230726	18.78	22800	-37.85	20230228	11930	18.78	20230726	28050	-49.48	20220824	11930	18.78	20230726	0.24	N	403550	100	32 억		101638	N	N	2	N	00	N
46	20230824	121205	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14100	-50	5	-0.35	1652359580	115128	45.72	14150	14700	13910	18390	9910	14150	14352.37	0.31	0	-18924	15896	15022	13926	13052	11956	15460	13490	33	4240	100	10180	10	1	32788277	4623	-23.66	1.86	12	0.35	-596.00	7565.00	29600	20220823	-52.36	11930	20230726	18.19	22800	-38.16	20230228	11930	18.19	20230726	28050	-49.73	20220824	11930	18.19	20230726	0.24	N	403550	100	32 억		101638	N	N	2	N	00	N
47	20230824	111157	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14060	-90	5	-0.64	1559943070	108592	43.13	14150	14700	13910	18390	9910	14150	14365.17	0.31	0	-14921	15896	15022	13926	13052	11956	15460	13490	33	4240	100	10180	10	1	32788277	4610	-23.59	1.86	12	0.33	-596.00	7565.00	29600	20220823	-52.50	11930	20230726	17.85	22800	-38.33	20230228	11930	17.85	20230726	28050	-49.88	20220824	11930	17.85	20230726	0.24	N	403550	100	32 억		101638	N	N	2	N	00	N
48	20230824	101157	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14250	100	2	0.71	1140496840	78903	31.34	14150	14700	14110	18390	9910	14150	14454.42	0.31	0	-9689	15896	15022	13926	13052	11956	15460	13490	33	4240	100	10180	10	1	32788277	4672	-23.91	1.88	12	0.24	-596.00	7565.00	29600	20220823	-51.86	11930	20230726	19.45	22800	-37.50	20230228	11930	19.45	20230726	28050	-49.20	20220824	11930	19.45	20230726	0.24	N	403550	100	32 억		101638	N	N	2	N	00	N
49	20230824	091201	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14650	500	2	3.53	615579400	42394	16.84	14150	14700	14110	18390	9910	14150	14520.44	0.31	0	790	15896	15022	13926	13052	11956	15460	13490	33	4240	100	10180	10	1	32788277	4803	-24.58	1.94	12	0.13	-596.00	7565.00	29600	20220823	-50.51	11930	20230726	22.80	22800	-35.75	20230228	11930	22.80	20230726	28050	-47.77	20220824	11930	22.80	20230726	0.24	N	403550	100	32 억		101638	N	N	2	N	00	N
50	20230823	161154	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14150	1330	2	10.37	3492388880	249989	1360.93	12880	14800	12830	16660	8980	12820	13969.87	0.29	0	6631	13220	13020	12900	12700	12580	12960	12640	33	3840	100	9230	10	1	32788277	4640	-23.74	1.87	12	0.76	-596.00	7565.00	29600	20220823	-52.20	11930	20230726	18.61	22800	-37.94	20230228	11930	18.61	20230726	29600	-52.20	20220823	11930	18.61	20230726	0.24	N	403550	100	32 억		95165	N	N	2	N	00	N
51	20230823	151154	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14090	1270	2	9.91	3249895410	232849	1267.62	12880	14800	12830	16660	8980	12820	13957.09	0.29	0	4509	13220	13020	12900	12700	12580	12960	12640	33	3840	100	9230	10	1	32788277	4620	-23.64	1.86	12	0.71	-596.00	7565.00	29600	20220823	-52.40	11930	20230726	18.11	22800	-38.20	20230228	11930	18.11	20230726	29600	-52.40	20220823	11930	18.11	20230726	0.24	N	403550	100	32 억		95165	N	N	4	N	00	N
52	20230823	141200	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13750	930	2	7.25	1281445700	94638	515.20	12880	13830	12830	16660	8980	12820	13540.50	0.29	0	15781	13220	13020	12900	12700	12580	12960	12640	33	3840	100	9230	10	1	32788277	4508	-23.07	1.82	12	0.29	-596.00	7565.00	29600	20220823	-53.55	11930	20230726	15.26	22800	-39.69	20230228	11930	15.26	20230726	29600	-53.55	20220823	11930	15.26	20230726	0.24	N	403550	100	32 억		95165	N	N	4	N	00	N
53	20230823	131151	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13390	570	2	4.45	848714440	63025	343.11	12880	13800	12830	16660	8980	12820	13466.31	0.29	0	5393	13220	13020	12900	12700	12580	12960	12640	33	3840	100	9230	10	1	32788277	4390	-22.47	1.77	12	0.19	-596.00	7565.00	29600	20220823	-54.76	11930	20230726	12.24	22800	-41.27	20230228	11930	12.24	20230726	29600	-54.76	20220823	11930	12.24	20230726	0.24	N	403550	100	32 억		95165	N	N	4	N	00	N
54	20230823	121201	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13560	740	2	5.77	781136100	58013	315.82	12880	13800	12830	16660	8980	12820	13464.85	0.29	0	6604	13220	13020	12900	12700	12580	12960	12640	33	3840	100	9230	10	1	32788277	4446	-22.75	1.79	12	0.18	-596.00	7565.00	29600	20220823	-54.19	11930	20230726	13.66	22800	-40.53	20230228	11930	13.66	20230726	29600	-54.19	20220823	11930	13.66	20230726	0.24	N	403550	100	32 억		95165	N	N	4	N	00	N
55	20230823	111156	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13680	860	2	6.71	702028500	52185	284.09	12880	13800	12830	16660	8980	12820	13452.69	0.29	0	6936	13220	13020	12900	12700	12580	12960	12640	33	3840	100	9230	10	1	32788277	4485	-22.95	1.81	12	0.16	-596.00	7565.00	29600	20220823	-53.78	11930	20230726	14.67	22800	-40.00	20230228	11930	14.67	20230726	29600	-53.78	20220823	11930	14.67	20230726	0.24	N	403550	100	32 억		95165	N	N	4	N	00	N
56	20230823	101156	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13590	770	2	6.01	483767170	36216	197.16	12880	13800	12830	16660	8980	12820	13357.83	0.29	0	1505	13220	13020	12900	12700	12580	12960	12640	33	3840	100	9230	10	1	32788277	4456	-22.80	1.80	12	0.11	-596.00	7565.00	29600	20220823	-54.09	11930	20230726	13.91	22800	-40.39	20230228	11930	13.91	20230726	29600	-54.09	20220823	11930	13.91	20230726	0.24	N	403550	100	32 억		95165	N	N	4	N	00	N
57	20230823	091205	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12850	30	2	0.23	13971370	1085	5.91	12880	13040	12840	16660	8980	12820	12876.84	0.29	0	-977	13220	13020	12900	12700	12580	12960	12640	33	3840	100	9230	10	1	32788277	4213	-21.56	1.70	12	0.00	-596.00	7565.00	29600	20220823	-56.59	11930	20230726	7.71	22800	-43.64	20230228	11930	7.71	20230726	29600	-56.59	20220823	11930	7.71	20230726	0.24	N	403550	100	32 억		95165	N	N	4	N	00	N
58	20230822	161149	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12820	-180	5	-1.38	236746000	18361	55.73	13060	13100	12780	16900	9100	13000	12893.96	0.32	0	-9650	13626	13312	13036	12722	12446	13470	12880	33	3900	100	9360	10	1	32788277	4203	-21.51	1.69	12	0.06	-596.00	7565.00	29600	20220823	-56.69	11930	20230726	7.46	22800	-43.77	20230228	11930	7.46	20230726	29600	-56.69	20220823	11930	7.46	20230726	0.24	N	403550	100	32 억		104895	N	N	4	N	00	N
59	20230822	151149	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12880	-120	5	-0.92	226759100	17583	53.37	13060	13100	12780	16900	9100	13000	12896.50	0.32	0	-8880	13626	13312	13036	12722	12446	13470	12880	33	3900	100	9360	10	1	32788277	4223	-21.61	1.70	12	0.05	-596.00	7565.00	29600	20220823	-56.49	11930	20230726	7.96	22800	-43.51	20230228	11930	7.96	20230726	29600	-56.49	20220823	11930	7.96	20230726	0.24	N	403550	100	32 억		104895	N	N	11	N	00	N
60	20230822	141149	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12900	-100	5	-0.77	175194230	13587	41.24	13060	13100	12780	16900	9100	13000	12894.25	0.32	0	-6336	13626	13312	13036	12722	12446	13470	12880	33	3900	100	9360	10	1	32788277	4230	-21.64	1.71	12	0.04	-596.00	7565.00	29600	20220823	-56.42	11930	20230726	8.13	22800	-43.42	20230228	11930	8.13	20230726	29600	-56.42	20220823	11930	8.13	20230726	0.24	N	403550	100	32 억		104895	N	N	11	N	00	N
61	20230822	131146	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12950	-50	5	-0.38	165959940	12872	39.07	13060	13100	12780	16900	9100	13000	12893.10	0.32	0	-5748	13626	13312	13036	12722	12446	13470	12880	33	3900	100	9360	10	1	32788277	4246	-21.73	1.71	12	0.04	-596.00	7565.00	29600	20220823	-56.25	11930	20230726	8.55	22800	-43.20	20230228	11930	8.55	20230726	29600	-56.25	20220823	11930	8.55	20230726	0.24	N	403550	100	32 억		104895	N	N	11	N	00	N
62	20230822	121132	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12970	-30	5	-0.23	143007850	11098	33.69	13060	13100	12780	16900	9100	13000	12885.91	0.32	0	-5203	13626	13312	13036	12722	12446	13470	12880	33	3900	100	9360	10	1	32788277	4253	-21.76	1.71	12	0.03	-596.00	7565.00	29600	20220823	-56.18	11930	20230726	8.72	22800	-43.11	20230228	11930	8.72	20230726	29600	-56.18	20220823	11930	8.72	20230726	0.24	N	403550	100	32 억		104895	N	N	11	N	00	N
63	20230822	111145	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12920	-80	5	-0.62	134620280	10451	31.72	13060	13100	12780	16900	9100	13000	12881.09	0.32	0	-5254	13626	13312	13036	12722	12446	13470	12880	33	3900	100	9360	10	1	32788277	4236	-21.68	1.71	12	0.03	-596.00	7565.00	29600	20220823	-56.35	11930	20230726	8.30	22800	-43.33	20230228	11930	8.30	20230726	29600	-56.35	20220823	11930	8.30	20230726	0.24	N	403550	100	32 억		104895	N	N	11	N	00	N
64	20230822	101143	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12900	-100	5	-0.77	114586400	8901	27.02	13060	13100	12780	16900	9100	13000	12873.43	0.32	0	-4698	13626	13312	13036	12722	12446	13470	12880	33	3900	100	9360	10	1	32788277	4230	-21.64	1.71	12	0.03	-596.00	7565.00	29600	20220823	-56.42	11930	20230726	8.13	22800	-43.42	20230228	11930	8.13	20230726	29600	-56.42	20220823	11930	8.13	20230726	0.24	N	403550	100	32 억		104895	N	N	11	N	00	N
65	20230822	091141	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12840	-160	5	-1.23	27401020	2124	6.45	13060	13060	12840	16900	9100	13000	12900.67	0.32	0	-1913	13626	13312	13036	12722	12446	13470	12880	33	3900	100	9360	10	1	32788277	4210	-21.54	1.70	12	0.01	-596.00	7565.00	29600	20220823	-56.62	11930	20230726	7.63	22800	-43.68	20230228	11930	7.63	20230726	29600	-56.62	20220823	11930	7.63	20230726	0.24	N	403550	100	32 억		104895	N	N	11	N	00	N
66	20230821	161141	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13000	290	2	2.28	426644590	32882	131.70	12930	13350	12760	16520	8900	12710	12975.02	0.31	0	1630	13290	13000	12800	12510	12310	12900	12410	33	3810	100	9150	10	1	32788277	4262	-21.81	1.72	12	0.10	-596.00	7565.00	29600	20220823	-56.08	11930	20230726	8.97	22800	-42.98	20230228	11930	8.97	20230726	29600	-56.08	20220823	11930	8.97	20230726	0.25	N	403550	100	32 억		102186	N	N	11	N	00	N
67	20230821	151148	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12940	230	2	1.81	415687240	32039	128.33	12930	13350	12760	16520	8900	12710	12974.41	0.31	0	1875	13290	13000	12800	12510	12310	12900	12410	33	3810	100	9150	10	1	32788277	4243	-21.71	1.71	12	0.10	-596.00	7565.00	29600	20220823	-56.28	11930	20230726	8.47	22800	-43.25	20230228	11930	8.47	20230726	29600	-56.28	20220823	11930	8.47	20230726	0.25	N	403550	100	32 억		102186	N	N	19	N	00	N
68	20230821	141142	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13050	340	2	2.68	299522600	23038	92.27	12930	13350	12840	16520	8900	12710	13001.24	0.31	0	1665	13290	13000	12800	12510	12310	12900	12410	33	3810	100	9150	10	1	32788277	4279	-21.90	1.73	12	0.07	-596.00	7565.00	29600	20220823	-55.91	11930	20230726	9.39	22800	-42.76	20230228	11930	9.39	20230726	29600	-55.91	20220823	11930	9.39	20230726	0.25	N	403550	100	32 억		102186	N	N	19	N	00	N
69	20230821	131157	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12990	280	2	2.20	229699260	17694	70.87	12930	13350	12840	16520	8900	12710	12981.76	0.31	0	-170	13290	13000	12800	12510	12310	12900	12410	33	3810	100	9150	10	1	32788277	4259	-21.80	1.72	12	0.05	-596.00	7565.00	29600	20220823	-56.11	11930	20230726	8.89	22800	-43.03	20230228	11930	8.89	20230726	29600	-56.11	20220823	11930	8.89	20230726	0.25	N	403550	100	32 억		102186	N	N	19	N	00	N
70	20230821	121152	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12960	250	2	1.97	213671570	16460	65.93	12930	13350	12840	16520	8900	12710	12981.26	0.31	0	-95	13290	13000	12800	12510	12310	12900	12410	33	3810	100	9150	10	1	32788277	4249	-21.74	1.71	12	0.05	-596.00	7565.00	29600	20220823	-56.22	11930	20230726	8.63	22800	-43.16	20230228	11930	8.63	20230726	29600	-56.22	20220823	11930	8.63	20230726	0.25	N	403550	100	32 억		102186	N	N	19	N	00	N
71	20230821	111141	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12930	220	2	1.73	182811300	14083	56.41	12930	13350	12840	16520	8900	12710	12980.99	0.31	0	375	13290	13000	12800	12510	12310	12900	12410	33	3810	100	9150	10	1	32788277	4240	-21.69	1.71	12	0.04	-596.00	7565.00	29600	20220823	-56.32	11930	20230726	8.38	22800	-43.29	20230228	11930	8.38	20230726	29600	-56.32	20220823	11930	8.38	20230726	0.25	N	403550	100	32 억		102186	N	N	19	N	00	N
72	20230821	101139	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12920	210	2	1.65	161078960	12406	49.69	12930	13350	12840	16520	8900	12710	12983.96	0.31	0	854	13290	13000	12800	12510	12310	12900	12410	33	3810	100	9150	10	1	32788277	4236	-21.68	1.71	12	0.04	-596.00	7565.00	29600	20220823	-56.35	11930	20230726	8.30	22800	-43.33	20230228	11930	8.30	20230726	29600	-56.35	20220823	11930	8.30	20230726	0.25	N	403550	100	32 억		102186	N	N	19	N	00	N
73	20230821	091152	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12890	180	2	1.42	24487080	1895	7.59	12930	12940	12840	16520	8900	12710	12921.94	0.31	0	-1252	13290	13000	12800	12510	12310	12900	12410	33	3810	100	9150	10	1	32788277	4226	-21.63	1.70	12	0.01	-596.00	7565.00	29600	20220823	-56.45	11930	20230726	8.05	22800	-43.46	20230228	11930	8.05	20230726	29600	-56.45	20220823	11930	8.05	20230726	0.25	N	403550	100	32 억		102186	N	N	19	N	00	N
74	20230818	161141	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12710	-170	5	-1.32	319118520	24967	89.69	12730	13090	12600	16740	9020	12880	12781.61	0.34	0	-7904	13213	13046	12853	12686	12493	12950	12590	33	3860	100	9270	10	1	32788277	4167	-21.33	1.68	12	0.08	-596.00	7565.00	29600	20220823	-57.06	11930	20230726	6.54	22800	-44.25	20230228	11930	6.54	20230726	29600	-57.06	20220823	11930	6.54	20230726	0.23	N	403550	100	32 억		110115	N	N	19	N	00	N
75	20230818	151131	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12700	-180	5	-1.40	308029980	24094	86.55	12730	13090	12600	16740	9020	12880	12784.51	0.34	0	-7761	13213	13046	12853	12686	12493	12950	12590	33	3860	100	9270	10	1	32788277	4164	-21.31	1.68	12	0.07	-596.00	7565.00	29600	20220823	-57.09	11930	20230726	6.45	22800	-44.30	20230228	11930	6.45	20230726	29600	-57.09	20220823	11930	6.45	20230726	0.23	N	403550	100	32 억		110115	N	N	80	N	00	N
76	20230818	141142	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12730	-150	5	-1.16	247663230	19347	69.50	12730	13090	12600	16740	9020	12880	12801.12	0.34	0	-5702	13213	13046	12853	12686	12493	12950	12590	33	3860	100	9270	10	1	32788277	4174	-21.36	1.68	12	0.06	-596.00	7565.00	29600	20220823	-56.99	11930	20230726	6.71	22800	-44.17	20230228	11930	6.71	20230726	29600	-56.99	20220823	11930	6.71	20230726	0.23	N	403550	100	32 억		110115	N	N	80	N	00	N
77	20230818	131133	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12780	-100	5	-0.78	227208150	17741	63.73	12730	13090	12600	16740	9020	12880	12806.95	0.34	0	-5247	13213	13046	12853	12686	12493	12950	12590	33	3860	100	9270	10	1	32788277	4190	-21.44	1.69	12	0.05	-596.00	7565.00	29600	20220823	-56.82	11930	20230726	7.12	22800	-43.95	20230228	11930	7.12	20230726	29600	-56.82	20220823	11930	7.12	20230726	0.23	N	403550	100	32 억		110115	N	N	80	N	00	N
78	20230818	121146	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12790	-90	5	-0.70	172562330	13456	48.34	12730	13090	12600	16740	9020	12880	12824.19	0.34	0	-4911	13213	13046	12853	12686	12493	12950	12590	33	3860	100	9270	10	1	32788277	4194	-21.46	1.69	12	0.04	-596.00	7565.00	29600	20220823	-56.79	11930	20230726	7.21	22800	-43.90	20230228	11930	7.21	20230726	29600	-56.79	20220823	11930	7.21	20230726	0.23	N	403550	100	32 억		110115	N	N	80	N	00	N
79	20230818	111136	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12830	-50	5	-0.39	139582650	10879	39.08	12730	13090	12600	16740	9020	12880	12830.47	0.34	0	-4490	13213	13046	12853	12686	12493	12950	12590	33	3860	100	9270	10	1	32788277	4207	-21.53	1.70	12	0.03	-596.00	7565.00	29600	20220823	-56.66	11930	20230726	7.54	22800	-43.73	20230228	11930	7.54	20230726	29600	-56.66	20220823	11930	7.54	20230726	0.23	N	403550	100	32 억		110115	N	N	80	N	00	N
80	20230818	101143	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12860	-20	5	-0.16	128851000	10045	36.08	12730	13090	12600	16740	9020	12880	12827.38	0.34	0	-4035	13213	13046	12853	12686	12493	12950	12590	33	3860	100	9270	10	1	32788277	4217	-21.58	1.70	12	0.03	-596.00	7565.00	29600	20220823	-56.55	11930	20230726	7.80	22800	-43.60	20230228	11930	7.80	20230726	29600	-56.55	20220823	11930	7.80	20230726	0.23	N	403550	100	32 억		110115	N	N	80	N	00	N
81	20230818	091148	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12640	-240	5	-1.86	18259730	1439	5.17	12730	12760	12600	16740	9020	12880	12689.18	0.34	0	-493	13213	13046	12853	12686	12493	12950	12590	33	3860	100	9270	10	1	32788277	4144	-21.21	1.67	12	0.00	-596.00	7565.00	29600	20220823	-57.30	11930	20230726	5.95	22800	-44.56	20230228	11930	5.95	20230726	29600	-57.30	20220823	11930	5.95	20230726	0.23	N	403550	100	32 억		110115	N	N	80	N	00	N
82	20230817	161143	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12880	-140	5	-1.08	355786950	27822	106.30	13020	13020	12660	16920	9120	13020	12787.87	0.35	0	-5893	13686	13352	13076	12742	12466	13215	12605	33	3900	100	9370	10	1	32788277	4223	-21.61	1.70	12	0.08	-596.00	7565.00	29600	20220823	-56.49	11930	20230726	7.96	22800	-43.51	20230228	11930	7.96	20230726	29600	-56.49	20220823	11930	7.96	20230726	0.23	N	403550	100	32 억		116061	N	N	80	N	00	N
83	20230817	151149	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12870	-150	5	-1.15	349386300	27325	104.41	13020	13020	12660	16920	9120	13020	12786.32	0.35	0	-6121	13686	13352	13076	12742	12466	13215	12605	33	3900	100	9370	10	1	32788277	4220	-21.59	1.70	12	0.08	-596.00	7565.00	29600	20220823	-56.52	11930	20230726	7.88	22800	-43.55	20230228	11930	7.88	20230726	29600	-56.52	20220823	11930	7.88	20230726	0.23	N	403550	100	32 억		116061	N	N	311	N	00	N
84	20230817	141139	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12880	-140	5	-1.08	329679670	25795	98.56	13020	13020	12660	16920	9120	13020	12780.76	0.35	0	-5974	13686	13352	13076	12742	12466	13215	12605	33	3900	100	9370	10	1	32788277	4223	-21.61	1.70	12	0.08	-596.00	7565.00	29600	20220823	-56.49	11930	20230726	7.96	22800	-43.51	20230228	11930	7.96	20230726	29600	-56.49	20220823	11930	7.96	20230726	0.23	N	403550	100	32 억		116061	N	N	311	N	00	N
85	20230817	131135	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12830	-190	5	-1.46	324592240	25399	97.05	13020	13020	12660	16920	9120	13020	12779.73	0.35	0	-6056	13686	13352	13076	12742	12466	13215	12605	33	3900	100	9370	10	1	32788277	4207	-21.53	1.70	12	0.08	-596.00	7565.00	29600	20220823	-56.66	11930	20230726	7.54	22800	-43.73	20230228	11930	7.54	20230726	29600	-56.66	20220823	11930	7.54	20230726	0.23	N	403550	100	32 억		116061	N	N	311	N	00	N
86	20230817	121138	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12820	-200	5	-1.54	303156150	23729	90.67	13020	13020	12660	16920	9120	13020	12775.77	0.35	0	-6631	13686	13352	13076	12742	12466	13215	12605	33	3900	100	9370	10	1	32788277	4203	-21.51	1.69	12	0.07	-596.00	7565.00	29600	20220823	-56.69	11930	20230726	7.46	22800	-43.77	20230228	11930	7.46	20230726	29600	-56.69	20220823	11930	7.46	20230726	0.23	N	403550	100	32 억		116061	N	N	311	N	00	N
87	20230817	111140	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12790	-230	5	-1.77	269869520	21135	80.75	13020	13020	12660	16920	9120	13020	12768.84	0.35	0	-7726	13686	13352	13076	12742	12466	13215	12605	33	3900	100	9370	10	1	32788277	4194	-21.46	1.69	12	0.06	-596.00	7565.00	29600	20220823	-56.79	11930	20230726	7.21	22800	-43.90	20230228	11930	7.21	20230726	29600	-56.79	20220823	11930	7.21	20230726	0.23	N	403550	100	32 억		116061	N	N	311	N	00	N
88	20230817	101134	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12840	-180	5	-1.38	216632750	16947	64.75	13020	13020	12660	16920	9120	13020	12782.96	0.35	0	-7069	13686	13352	13076	12742	12466	13215	12605	33	3900	100	9370	10	1	32788277	4210	-21.54	1.70	12	0.05	-596.00	7565.00	29600	20220823	-56.62	11930	20230726	7.63	22800	-43.68	20230228	11930	7.63	20230726	29600	-56.62	20220823	11930	7.63	20230726	0.23	N	403550	100	32 억		116061	N	N	311	N	00	N
89	20230817	091132	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12680	-340	5	-2.61	52083200	4077	15.58	13020	13020	12670	16920	9120	13020	12774.88	0.35	0	-1293	13686	13352	13076	12742	12466	13215	12605	33	3900	100	9370	10	1	32788277	4158	-21.28	1.68	12	0.01	-596.00	7565.00	29600	20220823	-57.16	11930	20230726	6.29	22800	-44.39	20230228	11930	6.29	20230726	29600	-57.16	20220823	11930	6.29	20230726	0.23	N	403550	100	32 억		116061	N	N	311	N	00	N
90	20230816	161138	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13020	-250	5	-1.88	337862290	26050	77.88	13410	13410	12800	17250	9290	13270	12969.73	0.37	0	-6917	13910	13590	13410	13090	12910	13500	13000	33	3980	100	9550	10	1	32788277	4269	-21.85	1.72	12	0.08	-596.00	7565.00	29600	20220823	-56.01	11930	20230726	9.14	22800	-42.89	20230228	11930	9.14	20230726	29600	-56.01	20220823	11930	9.14	20230726	0.25	N	403550	100	32 억		122658	N	N	311	N	00	N
91	20230816	151140	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13020	-250	5	-1.88	329931120	25441	76.06	13410	13410	12800	17250	9290	13270	12968.48	0.37	0	-7052	13910	13590	13410	13090	12910	13500	13000	33	3980	100	9550	10	1	32788277	4269	-21.85	1.72	12	0.08	-596.00	7565.00	29600	20220823	-56.01	11930	20230726	9.14	22800	-42.89	20230228	11930	9.14	20230726	29600	-56.01	20220823	11930	9.14	20230726	0.25	N	403550	100	32 억		122658	N	N	20	N	00	N
92	20230816	141138	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13030	-240	5	-1.81	313675880	24195	72.33	13410	13410	12800	17250	9290	13270	12964.49	0.37	0	-6755	13910	13590	13410	13090	12910	13500	13000	33	3980	100	9550	10	1	32788277	4272	-21.86	1.72	12	0.07	-596.00	7565.00	29600	20220823	-55.98	11930	20230726	9.22	22800	-42.85	20230228	11930	9.22	20230726	29600	-55.98	20220823	11930	9.22	20230726	0.25	N	403550	100	32 억		122658	N	N	20	N	00	N
93	20230816	131135	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13100	-170	5	-1.28	292961980	22611	67.60	13410	13410	12800	17250	9290	13270	12956.61	0.37	0	-6716	13910	13590	13410	13090	12910	13500	13000	33	3980	100	9550	10	1	32788277	4295	-21.98	1.73	12	0.07	-596.00	7565.00	29600	20220823	-55.74	11930	20230726	9.81	22800	-42.54	20230228	11930	9.81	20230726	29600	-55.74	20220823	11930	9.81	20230726	0.25	N	403550	100	32 억		122658	N	N	20	N	00	N
94	20230816	121153	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13020	-250	5	-1.88	278293170	21492	64.25	13410	13410	12800	17250	9290	13270	12948.69	0.37	0	-6674	13910	13590	13410	13090	12910	13500	13000	33	3980	100	9550	10	1	32788277	4269	-21.85	1.72	12	0.07	-596.00	7565.00	29600	20220823	-56.01	11930	20230726	9.14	22800	-42.89	20230228	11930	9.14	20230726	29600	-56.01	20220823	11930	9.14	20230726	0.25	N	403550	100	32 억		122658	N	N	20	N	00	N
95	20230816	111149	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13040	-230	5	-1.73	256968580	19860	59.37	13410	13410	12800	17250	9290	13270	12939.00	0.37	0	-6111	13910	13590	13410	13090	12910	13500	13000	33	3980	100	9550	10	1	32788277	4276	-21.88	1.72	12	0.06	-596.00	7565.00	29600	20220823	-55.95	11930	20230726	9.30	22800	-42.81	20230228	11930	9.30	20230726	29600	-55.95	20220823	11930	9.30	20230726	0.25	N	403550	100	32 억		122658	N	N	20	N	00	N
96	20230816	101139	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13020	-250	5	-1.88	243148030	18798	56.20	13410	13410	12800	17250	9290	13270	12934.78	0.37	0	-5854	13910	13590	13410	13090	12910	13500	13000	33	3980	100	9550	10	1	32788277	4269	-21.85	1.72	12	0.06	-596.00	7565.00	29600	20220823	-56.01	11930	20230726	9.14	22800	-42.89	20230228	11930	9.14	20230726	29600	-56.01	20220823	11930	9.14	20230726	0.25	N	403550	100	32 억		122658	N	N	20	N	00	N
97	20230816	091133	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12840	-430	5	-3.24	71641610	5491	16.42	13410	13410	12840	17250	9290	13270	13047.10	0.37	0	-4499	13910	13590	13410	13090	12910	13500	13000	33	3980	100	9550	10	1	32788277	4210	-21.54	1.70	12	0.02	-596.00	7565.00	29600	20220823	-56.62	11930	20230726	7.63	22800	-43.68	20230228	11930	7.63	20230726	29600	-56.62	20220823	11930	7.63	20230726	0.25	N	403550	100	32 억		122658	N	N	20	N	00	N
98	20230814	161123	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13270	-70	5	-0.52	448072250	33348	86.93	13730	13730	13230	17340	9340	13340	13436.36	0.40	0	-4281	13853	13596	13313	13056	12773	13725	13185	33	4000	100	9600	10	1	32788277	4351	-22.27	1.75	12	0.10	-596.00	7565.00	29600	20220823	-55.17	11930	20230726	11.23	22800	-41.80	20230228	11930	11.23	20230726	29600	-55.17	20220823	11930	11.23	20230726	0.26	N	403550	100	32 억		130254	N	N	20	N	00	N
99	20230814	151121	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13330	-10	5	-0.07	430617950	32035	83.51	13730	13730	13230	17340	9340	13340	13442.11	0.40	0	-4309	13853	13596	13313	13056	12773	13725	13185	33	4000	100	9600	10	1	32788277	4371	-22.37	1.76	12	0.10	-596.00	7565.00	29600	20220823	-54.97	11930	20230726	11.74	22800	-41.54	20230228	11930	11.74	20230726	29600	-54.97	20220823	11930	11.74	20230726	0.26	N	403550	100	32 억		130254	N	N	12	N	00	N
100	20230814	141124	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13260	-80	5	-0.60	387372670	28796	75.06	13730	13730	13230	17340	9340	13340	13452.31	0.40	0	-5648	13853	13596	13313	13056	12773	13725	13185	33	4000	100	9600	10	1	32788277	4348	-22.25	1.75	12	0.09	-596.00	7565.00	29600	20220823	-55.20	11930	20230726	11.15	22800	-41.84	20230228	11930	11.15	20230726	29600	-55.20	20220823	11930	11.15	20230726	0.26	N	403550	100	32 억		130254	N	N	12	N	00	N
101	20230814	131110	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13380	40	2	0.30	297940990	22088	57.58	13730	13730	13360	17340	9340	13340	13488.82	0.40	0	-2043	13853	13596	13313	13056	12773	13725	13185	33	4000	100	9600	10	1	32788277	4387	-22.45	1.77	12	0.07	-596.00	7565.00	29600	20220823	-54.80	11930	20230726	12.15	22800	-41.32	20230228	11930	12.15	20230726	29600	-54.80	20220823	11930	12.15	20230726	0.26	N	403550	100	32 억		130254	N	N	12	N	00	N
102	20230814	121120	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13410	70	2	0.52	272733720	20209	52.68	13730	13730	13360	17340	9340	13340	13495.66	0.40	0	-1644	13853	13596	13313	13056	12773	13725	13185	33	4000	100	9600	10	1	32788277	4397	-22.50	1.77	12	0.06	-596.00	7565.00	29600	20220823	-54.70	11930	20230726	12.41	22800	-41.18	20230228	11930	12.41	20230726	29600	-54.70	20220823	11930	12.41	20230726	0.26	N	403550	100	32 억		130254	N	N	12	N	00	N
103	20230814	111112	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13540	200	2	1.50	187954630	13913	36.27	13730	13730	13360	17340	9340	13340	13509.28	0.40	0	290	13853	13596	13313	13056	12773	13725	13185	33	4000	100	9600	10	1	32788277	4440	-22.72	1.79	12	0.04	-596.00	7565.00	29600	20220823	-54.26	11930	20230726	13.50	22800	-40.61	20230228	11930	13.50	20230726	29600	-54.26	20220823	11930	13.50	20230726	0.26	N	403550	100	32 억		130254	N	N	12	N	00	N
104	20230814	101116	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13570	230	2	1.72	142348420	10544	27.49	13730	13730	13360	17340	9340	13340	13500.42	0.40	0	701	13853	13596	13313	13056	12773	13725	13185	33	4000	100	9600	10	1	32788277	4449	-22.77	1.79	12	0.03	-596.00	7565.00	29600	20220823	-54.16	11930	20230726	13.75	22800	-40.48	20230228	11930	13.75	20230726	29600	-54.16	20220823	11930	13.75	20230726	0.26	N	403550	100	32 억		130254	N	N	12	N	00	N
105	20230814	091112	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13450	110	2	0.82	18802090	1397	3.64	13730	13730	13400	17340	9340	13340	13458.90	0.40	0	-272	13853	13596	13313	13056	12773	13725	13185	33	4000	100	9600	10	1	32788277	4410	-22.57	1.78	12	0.00	-596.00	7565.00	29600	20220823	-54.56	11930	20230726	12.74	22800	-41.01	20230228	11930	12.74	20230726	29600	-54.56	20220823	11930	12.74	20230726	0.26	N	403550	100	32 억		130254	N	N	12	N	00	N
106	20230811	161113	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13340	120	2	0.91	513922550	38361	35.10	13030	13570	13030	17180	9260	13220	13397.02	0.37	0	6227	14000	13610	13080	12690	12160	13805	12885	33	3960	100	9510	10	1	32788277	4374	-22.38	1.76	12	0.12	-596.00	7565.00	29600	20220823	-54.93	11930	20230726	11.82	22800	-41.49	20230228	11930	11.82	20230726	29600	-54.93	20220823	11930	11.82	20230726	0.24	N	403550	100	32 억		122763	N	N	12	N	00	N
107	20230811	151106	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13350	130	2	0.98	498226820	37185	34.02	13030	13570	13030	17180	9260	13220	13398.60	0.37	0	6445	14000	13610	13080	12690	12160	13805	12885	33	3960	100	9510	10	1	32788277	4377	-22.40	1.76	12	0.11	-596.00	7565.00	29600	20220823	-54.90	11930	20230726	11.90	22800	-41.45	20230228	11930	11.90	20230726	29600	-54.90	20220823	11930	11.90	20230726	0.24	N	403550	100	32 억		122763	N	N	3	N	00	N
108	20230811	141104	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13390	170	2	1.29	440889770	32896	30.10	13030	13570	13030	17180	9260	13220	13402.53	0.37	0	6724	14000	13610	13080	12690	12160	13805	12885	33	3960	100	9510	10	1	32788277	4390	-22.47	1.77	12	0.10	-596.00	7565.00	29600	20220823	-54.76	11930	20230726	12.24	22800	-41.27	20230228	11930	12.24	20230726	29600	-54.76	20220823	11930	12.24	20230726	0.24	N	403550	100	32 억		122763	N	N	3	N	00	N
109	20230811	131104	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13510	290	2	2.19	413600630	30865	28.24	13030	13570	13030	17180	9260	13220	13400.31	0.37	0	6149	14000	13610	13080	12690	12160	13805	12885	33	3960	100	9510	10	1	32788277	4430	-22.67	1.79	12	0.09	-596.00	7565.00	29600	20220823	-54.36	11930	20230726	13.24	22800	-40.75	20230228	11930	13.24	20230726	29600	-54.36	20220823	11930	13.24	20230726	0.24	N	403550	100	32 억		122763	N	N	3	N	00	N
110	20230811	121054	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13370	150	2	1.13	350914400	26204	23.98	13030	13570	13030	17180	9260	13220	13391.63	0.37	0	3934	14000	13610	13080	12690	12160	13805	12885	33	3960	100	9510	10	1	32788277	4384	-22.43	1.77	12	0.08	-596.00	7565.00	29600	20220823	-54.83	11930	20230726	12.07	22800	-41.36	20230228	11930	12.07	20230726	29600	-54.83	20220823	11930	12.07	20230726	0.24	N	403550	100	32 억		122763	N	N	3	N	00	N
111	20230811	111056	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13370	150	2	1.13	326550280	24381	22.31	13030	13570	13030	17180	9260	13220	13393.64	0.37	0	3547	14000	13610	13080	12690	12160	13805	12885	33	3960	100	9510	10	1	32788277	4384	-22.43	1.77	12	0.07	-596.00	7565.00	29600	20220823	-54.83	11930	20230726	12.07	22800	-41.36	20230228	11930	12.07	20230726	29600	-54.83	20220823	11930	12.07	20230726	0.24	N	403550	100	32 억		122763	N	N	3	N	00	N
112	20230811	101048	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13450	230	2	1.74	197419050	14769	13.51	13030	13570	13030	17180	9260	13220	13367.12	0.37	0	1932	14000	13610	13080	12690	12160	13805	12885	33	3960	100	9510	10	1	32788277	4410	-22.57	1.78	12	0.05	-596.00	7565.00	29600	20220823	-54.56	11930	20230726	12.74	22800	-41.01	20230228	11930	12.74	20230726	29600	-54.56	20220823	11930	12.74	20230726	0.24	N	403550	100	32 억		122763	N	N	3	N	00	N
113	20230811	091103	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13310	90	2	0.68	9100630	687	0.63	13030	13320	13030	17180	9260	13220	13246.91	0.37	0	-67	14000	13610	13080	12690	12160	13805	12885	33	3960	100	9510	10	1	32788277	4364	-22.33	1.76	12	0.00	-596.00	7565.00	29600	20220823	-55.03	11930	20230726	11.57	22800	-41.62	20230228	11930	11.57	20230726	29600	-55.03	20220823	11930	11.57	20230726	0.24	N	403550	100	32 억		122763	N	N	3	N	00	N
114	20230810	161051	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13220	550	2	4.34	1419410330	107920	97.36	12670	13470	12550	16470	8870	12670	13152.57	0.28	0	26741	13943	13306	12803	12166	11663	13055	11915	33	3800	100	9120	10	1	32788277	4335	-22.18	1.75	12	0.33	-596.00	7565.00	29600	20220823	-55.34	11930	20230726	10.81	22800	-42.02	20230228	11930	10.81	20230726	29600	-55.34	20220823	11930	10.81	20230726	0.23	N	403550	100	32 억		91467	N	N	3	N	00	N
115	20230810	151048	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13280	610	2	4.81	1384550410	105289	94.99	12670	13470	12550	16470	8870	12670	13150.55	0.28	0	26159	13943	13306	12803	12166	11663	13055	11915	33	3800	100	9120	10	1	32788277	4354	-22.28	1.76	12	0.32	-596.00	7565.00	29600	20220823	-55.14	11930	20230726	11.32	22800	-41.75	20230228	11930	11.32	20230726	29600	-55.14	20220823	11930	11.32	20230726	0.23	N	403550	100	32 억		91467	N	N	0	N	00	N
116	20230810	141048	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13410	740	2	5.84	1250141490	95253	85.93	12670	13470	12550	16470	8870	12670	13125.00	0.28	0	26941	13943	13306	12803	12166	11663	13055	11915	33	3800	100	9120	10	1	32788277	4397	-22.50	1.77	12	0.29	-596.00	7565.00	29600	20220823	-54.70	11930	20230726	12.41	22800	-41.18	20230228	11930	12.41	20230726	29600	-54.70	20220823	11930	12.41	20230726	0.23	N	403550	100	32 억		91467	N	N	0	N	00	N
117	20230810	131039	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13240	570	2	4.50	1086256530	83015	74.89	12670	13470	12550	16470	8870	12670	13085.66	0.28	0	24774	13943	13306	12803	12166	11663	13055	11915	33	3800	100	9120	10	1	32788277	4341	-22.21	1.75	12	0.25	-596.00	7565.00	29600	20220823	-55.27	11930	20230726	10.98	22800	-41.93	20230228	11930	10.98	20230726	29600	-55.27	20220823	11930	10.98	20230726	0.23	N	403550	100	32 억		91467	N	N	0	N	00	N
118	20230810	121059	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13230	560	2	4.42	968618840	74149	66.89	12670	13470	12550	16470	8870	12670	13063.78	0.28	0	20543	13943	13306	12803	12166	11663	13055	11915	33	3800	100	9120	10	1	32788277	4338	-22.20	1.75	12	0.23	-596.00	7565.00	29600	20220823	-55.30	11930	20230726	10.90	22800	-41.97	20230228	11930	10.90	20230726	29600	-55.30	20220823	11930	10.90	20230726	0.23	N	403550	100	32 억		91467	N	N	0	N	00	N
119	20230810	111101	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12900	230	2	1.82	621729480	48030	43.33	12670	13280	12550	16470	8870	12670	12945.29	0.28	0	10501	13943	13306	12803	12166	11663	13055	11915	33	3800	100	9120	10	1	32788277	4230	-21.64	1.71	12	0.15	-596.00	7565.00	29600	20220823	-56.42	11930	20230726	8.13	22800	-43.42	20230228	11930	8.13	20230726	29600	-56.42	20220823	11930	8.13	20230726	0.23	N	403550	100	32 억		91467	N	N	0	N	00	N
120	20230810	101054	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13080	410	2	3.24	511436660	39505	35.64	12670	13280	12550	16470	8870	12670	12946.97	0.28	0	9373	13943	13306	12803	12166	11663	13055	11915	33	3800	100	9120	10	1	32788277	4289	-21.95	1.73	12	0.12	-596.00	7565.00	29600	20220823	-55.81	11930	20230726	9.64	22800	-42.63	20230228	11930	9.64	20230726	29600	-55.81	20220823	11930	9.64	20230726	0.23	N	403550	100	32 억		91467	N	N	0	N	00	N
121	20230810	091104	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12640	-30	5	-0.24	30079950	2384	2.15	12670	12700	12550	16470	8870	12670	12614.64	0.28	0	-1535	13943	13306	12803	12166	11663	13055	11915	33	3800	100	9120	10	1	32788277	4144	-21.21	1.67	12	0.01	-596.00	7565.00	29600	20220823	-57.30	11930	20230726	5.95	22800	-44.56	20230228	11930	5.95	20230726	29600	-57.30	20220823	11930	5.95	20230726	0.23	N	403550	100	32 억		91467	N	N	0	N	00	N
122	20230809	161049	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12670	-690	5	-5.16	1403232170	109436	320.32	13380	13440	12300	17360	9360	13360	12822.57	0.33	0	-22678	13826	13592	13426	13192	13026	13510	13110	33	4000	100	9610	10	1	32788277	4154	-21.26	1.67	12	0.33	-596.00	7565.00	29600	20220823	-57.20	11930	20230726	6.20	22800	-44.43	20230228	11930	6.20	20230726	29600	-57.20	20220823	11930	6.20	20230726	0.24	N	403550	100	32 억		107280	N	N	21	N	00	N
123	20230809	151036	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12550	-810	5	-6.06	1302525040	101471	297.00	13380	13440	12300	17360	9360	13360	12836.43	0.33	0	-21339	13826	13592	13426	13192	13026	13510	13110	33	4000	100	9610	10	1	32788277	4115	-21.06	1.66	12	0.31	-596.00	7565.00	29600	20220823	-57.60	11930	20230726	5.20	22800	-44.96	20230228	11930	5.20	20230726	29600	-57.60	20220823	11930	5.20	20230726	0.24	N	403550	100	32 억		107280	N	N	21	N	00	N
124	20230809	141034	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12590	-770	5	-5.76	1070191890	83003	242.95	13380	13440	12300	17360	9360	13360	12893.41	0.33	0	-17447	13826	13592	13426	13192	13026	13510	13110	33	4000	100	9610	10	1	32788277	4128	-21.12	1.66	12	0.25	-596.00	7565.00	29600	20220823	-57.47	11930	20230726	5.53	22800	-44.78	20230228	11930	5.53	20230726	29600	-57.47	20220823	11930	5.53	20230726	0.24	N	403550	100	32 억		107280	N	N	21	N	00	N
125	20230809	131057	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12890	-470	5	-3.52	688890650	52957	155.00	13380	13440	12300	17360	9360	13360	13008.49	0.33	0	-13433	13826	13592	13426	13192	13026	13510	13110	33	4000	100	9610	10	1	32788277	4226	-21.63	1.70	12	0.16	-596.00	7565.00	29600	20220823	-56.45	11930	20230726	8.05	22800	-43.46	20230228	11930	8.05	20230726	29600	-56.45	20220823	11930	8.05	20230726	0.24	N	403550	100	32 억		107280	N	N	21	N	00	N
126	20230809	121056	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12890	-470	5	-3.52	636969830	48922	143.19	13380	13440	12300	17360	9360	13360	13020.11	0.33	0	-11321	13826	13592	13426	13192	13026	13510	13110	33	4000	100	9610	10	1	32788277	4226	-21.63	1.70	12	0.15	-596.00	7565.00	29600	20220823	-56.45	11930	20230726	8.05	22800	-43.46	20230228	11930	8.05	20230726	29600	-56.45	20220823	11930	8.05	20230726	0.24	N	403550	100	32 억		107280	N	N	21	N	00	N
127	20230809	111047	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12890	-470	5	-3.52	572610140	43941	128.61	13380	13440	12300	17360	9360	13360	13031.34	0.33	0	-11418	13826	13592	13426	13192	13026	13510	13110	33	4000	100	9610	10	1	32788277	4226	-21.63	1.70	12	0.13	-596.00	7565.00	29600	20220823	-56.45	11930	20230726	8.05	22800	-43.46	20230228	11930	8.05	20230726	29600	-56.45	20220823	11930	8.05	20230726	0.24	N	403550	100	32 억		107280	N	N	21	N	00	N
128	20230809	101035	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13110	-250	5	-1.87	366111130	27985	81.91	13380	13440	12300	17360	9360	13360	13082.41	0.33	0	-6365	13826	13592	13426	13192	13026	13510	13110	33	4000	100	9610	10	1	32788277	4299	-22.00	1.73	12	0.09	-596.00	7565.00	29600	20220823	-55.71	11930	20230726	9.89	22800	-42.50	20230228	11930	9.89	20230726	29600	-55.71	20220823	11930	9.89	20230726	0.24	N	403550	100	32 억		107280	N	N	21	N	00	N
129	20230809	091041	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12880	-480	5	-3.59	154717770	11920	34.89	13380	13440	12300	17360	9360	13360	12979.68	0.33	0	-1623	13826	13592	13426	13192	13026	13510	13110	33	4000	100	9610	10	1	32788277	4223	-21.61	1.70	12	0.04	-596.00	7565.00	29600	20220823	-56.49	11930	20230726	7.96	22800	-43.51	20230228	11930	7.96	20230726	29600	-56.49	20220823	11930	7.96	20230726	0.24	N	403550	100	32 억		107280	N	N	21	N	00	N
130	20230808	161101	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13360	-160	5	-1.18	454013000	33864	71.66	13550	13660	13260	17570	9470	13520	13407.52	0.36	0	-9081	14160	13840	13480	13160	12800	14000	13320	33	4050	100	9730	10	1	32788277	4381	-22.42	1.77	12	0.10	-596.00	7565.00	29600	20220823	-54.86	11930	20230726	11.99	22800	-41.40	20230228	11930	11.99	20230726	29600	-54.86	20220823	11930	11.99	20230726	0.25	N	403550	100	32 억		118498	N	N	21	N	00	N
131	20230808	151046	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13310	-210	5	-1.55	439306210	32762	69.33	13550	13660	13260	17570	9470	13520	13409.02	0.36	0	-8816	14160	13840	13480	13160	12800	14000	13320	33	4050	100	9730	10	1	32788277	4364	-22.33	1.76	12	0.10	-596.00	7565.00	29600	20220823	-55.03	11930	20230726	11.57	22800	-41.62	20230228	11930	11.57	20230726	29600	-55.03	20220823	11930	11.57	20230726	0.25	N	403550	100	32 억		118498	N	N	5	N	00	N
132	20230808	141042	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13310	-210	5	-1.55	386601200	28803	60.95	13550	13660	13260	17570	9470	13520	13422.25	0.36	0	-6504	14160	13840	13480	13160	12800	14000	13320	33	4050	100	9730	10	1	32788277	4364	-22.33	1.76	12	0.09	-596.00	7565.00	29600	20220823	-55.03	11930	20230726	11.57	22800	-41.62	20230228	11930	11.57	20230726	29600	-55.03	20220823	11930	11.57	20230726	0.25	N	403550	100	32 억		118498	N	N	5	N	00	N
133	20230808	131032	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13310	-210	5	-1.55	284934340	21193	44.85	13550	13660	13260	17570	9470	13520	13444.74	0.36	0	-6580	14160	13840	13480	13160	12800	14000	13320	33	4050	100	9730	10	1	32788277	4364	-22.33	1.76	12	0.06	-596.00	7565.00	29600	20220823	-55.03	11930	20230726	11.57	22800	-41.62	20230228	11930	11.57	20230726	29600	-55.03	20220823	11930	11.57	20230726	0.25	N	403550	100	32 억		118498	N	N	5	N	00	N
134	20230808	121039	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13310	-210	5	-1.55	261854590	19461	41.18	13550	13660	13260	17570	9470	13520	13455.35	0.36	0	-6286	14160	13840	13480	13160	12800	14000	13320	33	4050	100	9730	10	1	32788277	4364	-22.33	1.76	12	0.06	-596.00	7565.00	29600	20220823	-55.03	11930	20230726	11.57	22800	-41.62	20230228	11930	11.57	20230726	29600	-55.03	20220823	11930	11.57	20230726	0.25	N	403550	100	32 억		118498	N	N	5	N	00	N
135	20230808	111027	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13280	-240	5	-1.78	233026200	17292	36.59	13550	13660	13280	17570	9470	13520	13475.95	0.36	0	-5722	14160	13840	13480	13160	12800	14000	13320	33	4050	100	9730	10	1	32788277	4354	-22.28	1.76	12	0.05	-596.00	7565.00	29600	20220823	-55.14	11930	20230726	11.32	22800	-41.75	20230228	11930	11.32	20230726	29600	-55.14	20220823	11930	11.32	20230726	0.25	N	403550	100	32 억		118498	N	N	5	N	00	N
136	20230808	101042	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13460	-60	5	-0.44	135614550	10037	21.24	13550	13660	13440	17570	9470	13520	13511.46	0.36	0	-2744	14160	13840	13480	13160	12800	14000	13320	33	4050	100	9730	10	1	32788277	4413	-22.58	1.78	12	0.03	-596.00	7565.00	29600	20220823	-54.53	11930	20230726	12.82	22800	-40.96	20230228	11930	12.82	20230726	29600	-54.53	20220823	11930	12.82	20230726	0.25	N	403550	100	32 억		118498	N	N	5	N	00	N
137	20230808	091047	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13540	20	2	0.15	33718450	2481	5.25	13550	13660	13520	17570	9470	13520	13590.67	0.36	0	-559	14160	13840	13480	13160	12800	14000	13320	33	4050	100	9730	10	1	32788277	4440	-22.72	1.79	12	0.01	-596.00	7565.00	29600	20220823	-54.26	11930	20230726	13.50	22800	-40.61	20230228	11930	13.50	20230726	29600	-54.26	20220823	11930	13.50	20230726	0.25	N	403550	100	32 억		118498	N	N	5	N	00	N
138	20230807	161038	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13520	350	2	2.66	637792870	47181	227.82	13120	13800	13120	17120	9220	13170	13518.00	0.32	0	12089	13456	13312	13196	13052	12936	13385	13125	33	3950	100	9480	10	1	32788277	4433	-22.68	1.79	12	0.14	-596.00	7565.00	29600	20220823	-54.32	11930	20230726	13.33	22800	-40.70	20230228	11930	13.33	20230726	29600	-54.32	20220823	11930	13.33	20230726	0.25	N	403550	100	32 억		104192	N	N	5	N	00	N
139	20230807	151036	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13490	320	2	2.43	591109320	43737	211.19	13120	13800	13120	17120	9220	13170	13515.09	0.32	0	9832	13456	13312	13196	13052	12936	13385	13125	33	3950	100	9480	10	1	32788277	4423	-22.63	1.78	12	0.13	-596.00	7565.00	29600	20220823	-54.43	11930	20230726	13.08	22800	-40.83	20230228	11930	13.08	20230726	29600	-54.43	20220823	11930	13.08	20230726	0.25	N	403550	100	32 억		104192	N	N	5	N	00	N
140	20230807	141043	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13520	350	2	2.66	565916700	41873	202.19	13120	13800	13120	17120	9220	13170	13515.07	0.32	0	9404	13456	13312	13196	13052	12936	13385	13125	33	3950	100	9480	10	1	32788277	4433	-22.68	1.79	12	0.13	-596.00	7565.00	29600	20220823	-54.32	11930	20230726	13.33	22800	-40.70	20230228	11930	13.33	20230726	29600	-54.32	20220823	11930	13.33	20230726	0.25	N	403550	100	32 억		104192	N	N	5	N	00	N
141	20230807	131030	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13420	250	2	1.90	473394480	35015	169.07	13120	13800	13120	17120	9220	13170	13519.76	0.32	0	6475	13456	13312	13196	13052	12936	13385	13125	33	3950	100	9480	10	1	32788277	4400	-22.52	1.77	12	0.11	-596.00	7565.00	29600	20220823	-54.66	11930	20230726	12.49	22800	-41.14	20230228	11930	12.49	20230726	29600	-54.66	20220823	11930	12.49	20230726	0.25	N	403550	100	32 억		104192	N	N	5	N	00	N
142	20230807	121031	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13460	290	2	2.20	434662830	32128	155.13	13120	13800	13120	17120	9220	13170	13529.10	0.32	0	5786	13456	13312	13196	13052	12936	13385	13125	33	3950	100	9480	10	1	32788277	4413	-22.58	1.78	12	0.10	-596.00	7565.00	29600	20220823	-54.53	11930	20230726	12.82	22800	-40.96	20230228	11930	12.82	20230726	29600	-54.53	20220823	11930	12.82	20230726	0.25	N	403550	100	32 억		104192	N	N	5	N	00	N
143	20230807	111021	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13480	310	2	2.35	355634540	26267	126.83	13120	13800	13120	17120	9220	13170	13539.21	0.32	0	3299	13456	13312	13196	13052	12936	13385	13125	33	3950	100	9480	10	1	32788277	4420	-22.62	1.78	12	0.08	-596.00	7565.00	29600	20220823	-54.46	11930	20230726	12.99	22800	-40.88	20230228	11930	12.99	20230726	29600	-54.46	20220823	11930	12.99	20230726	0.25	N	403550	100	32 억		104192	N	N	5	N	00	N
144	20230807	101034	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13380	210	2	1.59	77419570	5809	28.05	13120	13430	13120	17120	9220	13170	13327.52	0.32	0	500	13456	13312	13196	13052	12936	13385	13125	33	3950	100	9480	10	1	32788277	4387	-22.45	1.77	12	0.02	-596.00	7565.00	29600	20220823	-54.80	11930	20230726	12.15	22800	-41.32	20230228	11930	12.15	20230726	29600	-54.80	20220823	11930	12.15	20230726	0.25	N	403550	100	32 억		104192	N	N	5	N	00	N
145	20230807	091032	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13190	20	2	0.15	10666550	810	3.91	13120	13290	13120	17120	9220	13170	13168.58	0.32	0	-430	13456	13312	13196	13052	12936	13385	13125	33	3950	100	9480	10	1	32788277	4325	-22.13	1.74	12	0.00	-596.00	7565.00	29600	20220823	-55.44	11930	20230726	10.56	22800	-42.15	20230228	11930	10.56	20230726	29600	-55.44	20220823	11930	10.56	20230726	0.25	N	403550	100	32 억		104192	N	N	5	N	00	N
146	20230804	161025	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13170	-50	5	-0.38	273282860	20695	48.97	13160	13340	13080	17180	9260	13220	13205.26	0.30	0	6336	13506	13362	13116	12972	12726	13435	13045	33	3960	100	9510	10	1	32788277	4318	-22.10	1.74	12	0.06	-596.00	7565.00	29600	20220823	-55.51	11930	20230726	10.39	22800	-42.24	20230228	11930	10.39	20230726	29600	-55.51	20220823	11930	10.39	20230726	0.26	N	403550	100	32 억		98813	N	N	5	N	00	N
147	20230804	151024	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13170	-50	5	-0.38	266062090	20147	47.67	13160	13340	13080	17180	9260	13220	13206.04	0.30	0	6187	13506	13362	13116	12972	12726	13435	13045	33	3960	100	9510	10	1	32788277	4318	-22.10	1.74	12	0.06	-596.00	7565.00	29600	20220823	-55.51	11930	20230726	10.39	22800	-42.24	20230228	11930	10.39	20230726	29600	-55.51	20220823	11930	10.39	20230726	0.26	N	403550	100	32 억		98813	N	N	7	N	00	N
148	20230804	141038	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13170	-50	5	-0.38	231090160	17496	41.40	13160	13340	13080	17180	9260	13220	13208.17	0.30	0	5315	13506	13362	13116	12972	12726	13435	13045	33	3960	100	9510	10	1	32788277	4318	-22.10	1.74	12	0.05	-596.00	7565.00	29600	20220823	-55.51	11930	20230726	10.39	22800	-42.24	20230228	11930	10.39	20230726	29600	-55.51	20220823	11930	10.39	20230726	0.26	N	403550	100	32 억		98813	N	N	7	N	00	N
149	20230804	131021	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13200	-20	5	-0.15	195970080	14831	35.09	13160	13340	13080	17180	9260	13220	13213.54	0.30	0	4851	13506	13362	13116	12972	12726	13435	13045	33	3960	100	9510	10	1	32788277	4328	-22.15	1.74	12	0.05	-596.00	7565.00	29600	20220823	-55.41	11930	20230726	10.65	22800	-42.11	20230228	11930	10.65	20230726	29600	-55.41	20220823	11930	10.65	20230726	0.26	N	403550	100	32 억		98813	N	N	7	N	00	N
150	20230804	121015	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13120	-100	5	-0.76	174185910	13176	31.18	13160	13340	13080	17180	9260	13220	13219.94	0.30	0	4453	13506	13362	13116	12972	12726	13435	13045	33	3960	100	9510	10	1	32788277	4302	-22.01	1.73	12	0.04	-596.00	7565.00	29600	20220823	-55.68	11930	20230726	9.97	22800	-42.46	20230228	11930	9.97	20230726	29600	-55.68	20220823	11930	9.97	20230726	0.26	N	403550	100	32 억		98813	N	N	7	N	00	N
151	20230804	111029	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13190	-30	5	-0.23	131570880	9926	23.49	13160	13340	13160	17180	9260	13220	13255.18	0.30	0	3763	13506	13362	13116	12972	12726	13435	13045	33	3960	100	9510	10	1	32788277	4325	-22.13	1.74	12	0.03	-596.00	7565.00	29600	20220823	-55.44	11930	20230726	10.56	22800	-42.15	20230228	11930	10.56	20230726	29600	-55.44	20220823	11930	10.56	20230726	0.26	N	403550	100	32 억		98813	N	N	7	N	00	N
152	20230804	101010	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13240	20	2	0.15	76786190	5787	13.69	13160	13340	13160	17180	9260	13220	13268.74	0.30	0	1833	13506	13362	13116	12972	12726	13435	13045	33	3960	100	9510	10	1	32788277	4341	-22.21	1.75	12	0.02	-596.00	7565.00	29600	20220823	-55.27	11930	20230726	10.98	22800	-41.93	20230228	11930	10.98	20230726	29600	-55.27	20220823	11930	10.98	20230726	0.26	N	403550	100	32 억		98813	N	N	7	N	00	N
153	20230804	091010	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13190	-30	5	-0.23	11749990	888	2.10	13160	13270	13160	17180	9260	13220	13231.97	0.30	0	25	13506	13362	13116	12972	12726	13435	13045	33	3960	100	9510	10	1	32788277	4325	-22.13	1.74	12	0.00	-596.00	7565.00	29600	20220823	-55.44	11930	20230726	10.56	22800	-42.15	20230228	11930	10.56	20230726	29600	-55.44	20220823	11930	10.56	20230726	0.26	N	403550	100	32 억		98813	N	N	7	N	00	N
154	20230803	161015	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13220	50	2	0.38	543546470	41711	168.16	13070	13260	12870	17120	9220	13170	13031.25	0.27	0	9327	13483	13326	13213	13056	12943	13270	13000	33	3950	100	9480	10	1	32788277	4335	-22.18	1.75	12	0.13	-596.00	7565.00	29600	20220823	-55.34	11930	20230726	10.81	22800	-42.02	20230228	11930	10.81	20230726	29600	-55.34	20220823	11930	10.81	20230726	0.24	N	403550	100	32 억		90132	N	N	7	N	00	N
155	20230803	151021	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13250	80	2	0.61	530283640	40708	164.11	13070	13260	12870	17120	9220	13170	13026.52	0.27	0	9213	13483	13326	13213	13056	12943	13270	13000	33	3950	100	9480	10	1	32788277	4344	-22.23	1.75	12	0.12	-596.00	7565.00	29600	20220823	-55.24	11930	20230726	11.06	22800	-41.89	20230228	11930	11.06	20230726	29600	-55.24	20220823	11930	11.06	20230726	0.24	N	403550	100	32 억		90132	N	N	10	N	00	N
156	20230803	141014	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13040	-130	5	-0.99	480473940	36934	148.90	13070	13260	12870	17120	9220	13170	13008.99	0.27	0	6600	13483	13326	13213	13056	12943	13270	13000	33	3950	100	9480	10	1	32788277	4276	-21.88	1.72	12	0.11	-596.00	7565.00	29600	20220823	-55.95	11930	20230726	9.30	22800	-42.81	20230228	11930	9.30	20230726	29600	-55.95	20220823	11930	9.30	20230726	0.24	N	403550	100	32 억		90132	N	N	10	N	00	N
157	20230803	131015	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13020	-150	5	-1.14	384564600	29625	119.43	13070	13190	12870	17120	9220	13170	12981.08	0.27	0	2018	13483	13326	13213	13056	12943	13270	13000	33	3950	100	9480	10	1	32788277	4269	-21.85	1.72	12	0.09	-596.00	7565.00	29600	20220823	-56.01	11930	20230726	9.14	22800	-42.89	20230228	11930	9.14	20230726	29600	-56.01	20220823	11930	9.14	20230726	0.24	N	403550	100	32 억		90132	N	N	10	N	00	N
158	20230803	121021	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13010	-160	5	-1.21	339362640	26148	105.41	13070	13190	12870	17120	9220	13170	12978.53	0.27	0	-48	13483	13326	13213	13056	12943	13270	13000	33	3950	100	9480	10	1	32788277	4266	-21.83	1.72	12	0.08	-596.00	7565.00	29600	20220823	-56.05	11930	20230726	9.05	22800	-42.94	20230228	11930	9.05	20230726	29600	-56.05	20220823	11930	9.05	20230726	0.24	N	403550	100	32 억		90132	N	N	10	N	00	N
159	20230803	111008	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12980	-190	5	-1.44	222932290	17151	69.14	13070	13190	12870	17120	9220	13170	12998.21	0.27	0	-289	13483	13326	13213	13056	12943	13270	13000	33	3950	100	9480	10	1	32788277	4256	-21.78	1.72	12	0.05	-596.00	7565.00	29600	20220823	-56.15	11930	20230726	8.80	22800	-43.07	20230228	11930	8.80	20230726	29600	-56.15	20220823	11930	8.80	20230726	0.24	N	403550	100	32 억		90132	N	N	10	N	00	N
160	20230803	101006	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13160	-10	5	-0.08	102561180	7879	31.76	13070	13190	12870	17120	9220	13170	13017.03	0.27	0	-1523	13483	13326	13213	13056	12943	13270	13000	33	3950	100	9480	10	1	32788277	4315	-22.08	1.74	12	0.02	-596.00	7565.00	29600	20220823	-55.54	11930	20230726	10.31	22800	-42.28	20230228	11930	10.31	20230726	29600	-55.54	20220823	11930	10.31	20230726	0.24	N	403550	100	32 억		90132	N	N	10	N	00	N
161	20230803	091007	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13040	-130	5	-0.99	49259620	3790	15.28	13070	13070	12900	17120	9220	13170	12997.26	0.27	0	-1954	13483	13326	13213	13056	12943	13270	13000	33	3950	100	9480	10	1	32788277	4276	-21.88	1.72	12	0.01	-596.00	7565.00	29600	20220823	-55.95	11930	20230726	9.30	22800	-42.81	20230228	11930	9.30	20230726	29600	-55.95	20220823	11930	9.30	20230726	0.24	N	403550	100	32 억		90132	N	N	10	N	00	N
162	20230802	161015	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13170	-180	5	-1.35	327278710	24766	88.79	13350	13370	13100	17350	9350	13350	13214.95	0.29	0	-3115	13570	13460	13240	13130	12910	13515	13185	33	4000	100	9610	10	1	32788277	4318	-22.10	1.74	12	0.08	-596.00	7565.00	29600	20220823	-55.51	11930	20230726	10.39	22800	-42.24	20230228	11930	10.39	20230726	29600	-55.51	20220823	11930	10.39	20230726	0.28	N	403550	100	32 억		94122	N	N	10	N	00	N
163	20230802	151028	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13140	-210	5	-1.57	297021670	22462	80.53	13350	13370	13110	17350	9350	13350	13223.30	0.29	0	-1715	13570	13460	13240	13130	12910	13515	13185	33	4000	100	9610	10	1	32788277	4308	-22.05	1.74	12	0.07	-596.00	7565.00	29600	20220823	-55.61	11930	20230726	10.14	22800	-42.37	20230228	11930	10.14	20230726	29600	-55.61	20220823	11930	10.14	20230726	0.28	N	403550	100	32 억		94122	N	N	9	N	00	N
164	20230802	141015	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13140	-210	5	-1.57	280216810	21184	75.94	13350	13370	13110	17350	9350	13350	13227.76	0.29	0	-1401	13570	13460	13240	13130	12910	13515	13185	33	4000	100	9610	10	1	32788277	4308	-22.05	1.74	12	0.06	-596.00	7565.00	29600	20220823	-55.61	11930	20230726	10.14	22800	-42.37	20230228	11930	10.14	20230726	29600	-55.61	20220823	11930	10.14	20230726	0.28	N	403550	100	32 억		94122	N	N	9	N	00	N
165	20230802	131007	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13240	-110	5	-0.82	168905370	12743	45.68	13350	13370	13180	17350	9350	13350	13254.76	0.29	0	1408	13570	13460	13240	13130	12910	13515	13185	33	4000	100	9610	10	1	32788277	4341	-22.21	1.75	12	0.04	-596.00	7565.00	29600	20220823	-55.27	11930	20230726	10.98	22800	-41.93	20230228	11930	10.98	20230726	29600	-55.27	20220823	11930	10.98	20230726	0.28	N	403550	100	32 억		94122	N	N	9	N	00	N
166	20230802	121003	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13220	-130	5	-0.97	144998340	10935	39.20	13350	13370	13180	17350	9350	13350	13260.02	0.29	0	1350	13570	13460	13240	13130	12910	13515	13185	33	4000	100	9610	10	1	32788277	4335	-22.18	1.75	12	0.03	-596.00	7565.00	29600	20220823	-55.34	11930	20230726	10.81	22800	-42.02	20230228	11930	10.81	20230726	29600	-55.34	20220823	11930	10.81	20230726	0.28	N	403550	100	32 억		94122	N	N	9	N	00	N
167	20230802	111006	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13270	-80	5	-0.60	119783660	9030	32.37	13350	13370	13180	17350	9350	13350	13265.08	0.29	0	1665	13570	13460	13240	13130	12910	13515	13185	33	4000	100	9610	10	1	32788277	4351	-22.27	1.75	12	0.03	-596.00	7565.00	29600	20220823	-55.17	11930	20230726	11.23	22800	-41.80	20230228	11930	11.23	20230726	29600	-55.17	20220823	11930	11.23	20230726	0.28	N	403550	100	32 억		94122	N	N	9	N	00	N
168	20230802	101006	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13250	-100	5	-0.75	73858950	5564	19.95	13350	13370	13180	17350	9350	13350	13274.43	0.29	0	610	13570	13460	13240	13130	12910	13515	13185	33	4000	100	9610	10	1	32788277	4344	-22.23	1.75	12	0.02	-596.00	7565.00	29600	20220823	-55.24	11930	20230726	11.06	22800	-41.89	20230228	11930	11.06	20230726	29600	-55.24	20220823	11930	11.06	20230726	0.28	N	403550	100	32 억		94122	N	N	9	N	00	N
169	20230802	091006	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13250	-100	5	-0.75	11638050	874	3.13	13350	13370	13250	17350	9350	13350	13315.85	0.29	0	-105	13570	13460	13240	13130	12910	13515	13185	33	4000	100	9610	10	1	32788277	4344	-22.23	1.75	12	0.00	-596.00	7565.00	29600	20220823	-55.24	11930	20230726	11.06	22800	-41.89	20230228	11930	11.06	20230726	29600	-55.24	20220823	11930	11.06	20230726	0.28	N	403550	100	32 억		94122	N	N	9	N	00	N
170	20230801	161004	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13350	230	2	1.75	328364310	24953	128.34	13120	13350	13020	17050	9190	13120	13158.87	0.28	0	4622	13506	13312	13056	12862	12606	13185	12735	33	3930	100	9440	10	1	32788277	4377	-22.40	1.76	12	0.08	-596.00	7565.00	29600	20220823	-54.90	11930	20230726	11.90	22800	-41.45	20230228	11930	11.90	20230726	29600	-54.90	20220823	11930	11.90	20230726	0.30	N	403550	100	32 억		90327	N	N	9	N	00	N
171	20230801	151000	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13270	150	2	1.14	278136590	21177	108.92	13120	13300	13020	17050	9190	13120	13133.90	0.28	0	3276	13506	13312	13056	12862	12606	13185	12735	33	3930	100	9440	10	1	32788277	4351	-22.27	1.75	12	0.06	-596.00	7565.00	29600	20220823	-55.17	11930	20230726	11.23	22800	-41.80	20230228	11930	11.23	20230726	29600	-55.17	20220823	11930	11.23	20230726	0.30	N	403550	100	32 억		90327	N	N	10	N	00	N
172	20230801	141019	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13180	60	2	0.46	261071240	19887	102.28	13120	13300	13020	17050	9190	13120	13127.73	0.28	0	3104	13506	13312	13056	12862	12606	13185	12735	33	3930	100	9440	10	1	32788277	4321	-22.11	1.74	12	0.06	-596.00	7565.00	29600	20220823	-55.47	11930	20230726	10.48	22800	-42.19	20230228	11930	10.48	20230726	29600	-55.47	20220823	11930	10.48	20230726	0.30	N	403550	100	32 억		90327	N	N	10	N	00	N
173	20230801	130956	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13250	130	2	0.99	226657050	17280	88.88	13120	13300	13020	17050	9190	13120	13116.73	0.28	0	3122	13506	13312	13056	12862	12606	13185	12735	33	3930	100	9440	10	1	32788277	4344	-22.23	1.75	12	0.05	-596.00	7565.00	29600	20220823	-55.24	11930	20230726	11.06	22800	-41.89	20230228	11930	11.06	20230726	29600	-55.24	20220823	11930	11.06	20230726	0.30	N	403550	100	32 억		90327	N	N	10	N	00	N
174	20230801	120956	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13170	50	2	0.38	182898080	13974	71.87	13120	13250	13020	17050	9190	13120	13088.46	0.28	0	1883	13506	13312	13056	12862	12606	13185	12735	33	3930	100	9440	10	1	32788277	4318	-22.10	1.74	12	0.04	-596.00	7565.00	29600	20220823	-55.51	11930	20230726	10.39	22800	-42.24	20230228	11930	10.39	20230726	29600	-55.51	20220823	11930	10.39	20230726	0.30	N	403550	100	32 억		90327	N	N	10	N	00	N
175	20230801	110952	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13040	-80	5	-0.61	121935610	9329	47.98	13120	13250	13020	17050	9190	13120	13070.60	0.28	0	-1012	13506	13312	13056	12862	12606	13185	12735	33	3930	100	9440	10	1	32788277	4276	-21.88	1.72	12	0.03	-596.00	7565.00	29600	20220823	-55.95	11930	20230726	9.30	22800	-42.81	20230228	11930	9.30	20230726	29600	-55.95	20220823	11930	9.30	20230726	0.30	N	403550	100	32 억		90327	N	N	10	N	00	N
176	20230801	100959	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13080	-40	5	-0.30	83743180	6403	32.93	13120	13250	13020	17050	9190	13120	13078.74	0.28	0	-1390	13506	13312	13056	12862	12606	13185	12735	33	3930	100	9440	10	1	32788277	4289	-21.95	1.73	12	0.02	-596.00	7565.00	29600	20220823	-55.81	11930	20230726	9.64	22800	-42.63	20230228	11930	9.64	20230726	29600	-55.81	20220823	11930	9.64	20230726	0.30	N	403550	100	32 억		90327	N	N	10	N	00	N
177	20230801	090950	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13100	-20	5	-0.15	16659300	1269	6.53	13120	13250	13080	17050	9190	13120	13127.90	0.28	0	-731	13506	13312	13056	12862	12606	13185	12735	33	3930	100	9440	10	1	32788277	4295	-21.98	1.73	12	0.00	-596.00	7565.00	29600	20220823	-55.74	11930	20230726	9.81	22800	-42.54	20230228	11930	9.81	20230726	29600	-55.74	20220823	11930	9.81	20230726	0.30	N	403550	100	32 억		90327	N	N	10	N	00	N