KissMeData/078000/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160636	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	20	2	0.20	26751480	2700	51.60	9980	9980	9880	12920	6960	9940	9907.96	0.81	0	-557	10040	9990	9900	9850	9760	9945	9805	50	2980	500	7150	10	1	9240077	920	18.11	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.71	9100	20230927	9.45	11410	-12.71	20240308	9810	1.53	20240829	11410	-12.71	20240308	9100	9.45	20230927	0.02	N	078000	500	50 억		75174	N	N	1	N	00	N
3	20240830	150641	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	-50	5	-0.50	24447840	2468	47.16	9980	9980	9880	12920	6960	9940	9905.93	0.81	0	-427	10040	9990	9900	9850	9760	9945	9805	50	2980	500	7150	10	1	9240077	914	17.98	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.32	9100	20230927	8.68	11410	-13.32	20240308	9810	0.82	20240829	11410	-13.32	20240308	9100	8.68	20230927	0.02	N	078000	500	50 억		75174	N	N	0	N	00	N
4	20240830	140641	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	-40	5	-0.40	19086150	1926	36.80	9980	9980	9880	12920	6960	9940	9909.74	0.81	0	-391	10040	9990	9900	9850	9760	9945	9805	50	2980	500	7150	10	1	9240077	915	18.00	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.23	9100	20230927	8.79	11410	-13.23	20240308	9810	0.92	20240829	11410	-13.23	20240308	9100	8.79	20230927	0.02	N	078000	500	50 억		75174	N	N	0	N	00	N
5	20240830	130636	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	-50	5	-0.50	17444760	1760	33.63	9980	9980	9890	12920	6960	9940	9911.80	0.81	0	-275	10040	9990	9900	9850	9760	9945	9805	50	2980	500	7150	10	1	9240077	914	17.98	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.32	9100	20230927	8.68	11410	-13.32	20240308	9810	0.82	20240829	11410	-13.32	20240308	9100	8.68	20230927	0.02	N	078000	500	50 억		75174	N	N	0	N	00	N
6	20240830	120640	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	-40	5	-0.40	16474880	1662	31.76	9980	9980	9900	12920	6960	9940	9912.68	0.81	0	-187	10040	9990	9900	9850	9760	9945	9805	50	2980	500	7150	10	1	9240077	915	18.00	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.23	9100	20230927	8.79	11410	-13.23	20240308	9810	0.92	20240829	11410	-13.23	20240308	9100	8.79	20230927	0.02	N	078000	500	50 억		75174	N	N	0	N	00	N
7	20240830	110647	57	100.00	KOSPI		서비스업	N	N	N	N		N	9930	-10	5	-0.10	15108680	1524	29.12	9980	9980	9900	12920	6960	9940	9913.83	0.81	0	-50	10040	9990	9900	9850	9760	9945	9805	50	2980	500	7150	10	1	9240077	918	18.05	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.97	9100	20230927	9.12	11410	-12.97	20240308	9810	1.22	20240829	11410	-12.97	20240308	9100	9.12	20230927	0.02	N	078000	500	50 억		75174	N	N	0	N	00	N
8	20240830	100643	57	100.00	KOSPI		서비스업	N	N	N	N		N	9970	30	2	0.30	1805070	181	3.46	9980	9980	9940	12920	6960	9940	9972.76	0.81	0	0	10040	9990	9900	9850	9760	9945	9805	50	2980	500	7150	10	1	9240077	921	18.13	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.62	9100	20230927	9.56	11410	-12.62	20240308	9810	1.63	20240829	11410	-12.62	20240308	9100	9.56	20230927	0.02	N	078000	500	50 억		75174	N	N	0	N	00	N
9	20240830	090644	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	40	2	0.40	1397200	140	2.68	9980	9980	9980	12920	6960	9940	9980.00	0.81	0	0	10040	9990	9900	9850	9760	9945	9805	50	2980	500	7150	10	1	9240077	922	18.15	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9810	1.73	20240829	11410	-12.53	20240308	9100	9.67	20230927	0.02	N	078000	500	50 억		75174	N	N	0	N	00	N
10	20240829	160643	57	100.00	KOSPI		서비스업	N	N	N	N		N	9940	-10	5	-0.10	51570440	5233	104.47	9950	9950	9810	12930	6970	9950	9854.85	0.82	0	-654	10016	9982	9936	9902	9856	10000	9920	50	2980	500	7160	10	1	9240077	918	18.07	0.66	12	0.06	550.00	15144.00	11410	20240308	-12.88	9100	20230927	9.23	11410	-12.88	20240308	9810	1.33	20240829	11410	-12.88	20240308	9100	9.23	20230927	0.02	N	078000	500	50 억		75822	N	N	9	N	00	N
11	20240829	150651	57	100.00	KOSPI		서비스업	N	N	N	N		N	9940	-10	5	-0.10	47803980	4854	96.91	9950	9950	9810	12930	6970	9950	9848.37	0.82	0	-533	10016	9982	9936	9902	9856	10000	9920	50	2980	500	7160	10	1	9240077	918	18.07	0.66	12	0.05	550.00	15144.00	11410	20240308	-12.88	9100	20230927	9.23	11410	-12.88	20240308	9810	1.33	20240829	11410	-12.88	20240308	9100	9.23	20230927	0.02	N	078000	500	50 억		75822	N	N	9	N	00	N
12	20240829	140652	57	100.00	KOSPI		서비스업	N	N	N	N		N	9820	-130	5	-1.31	38925480	3952	78.90	9950	9950	9810	12930	6970	9950	9849.56	0.82	0	-422	10016	9982	9936	9902	9856	10000	9920	50	2980	500	7160	10	1	9240077	907	17.85	0.65	12	0.04	550.00	15144.00	11410	20240308	-13.94	9100	20230927	7.91	11410	-13.94	20240308	9810	0.10	20240829	11410	-13.94	20240308	9100	7.91	20230927	0.02	N	078000	500	50 억		75822	N	N	9	N	00	N
13	20240829	130652	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	-90	5	-0.90	27777330	2816	56.22	9950	9950	9840	12930	6970	9950	9864.11	0.82	0	-316	10016	9982	9936	9902	9856	10000	9920	50	2980	500	7160	10	1	9240077	911	17.93	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.58	9100	20230927	8.35	11410	-13.58	20240308	9840	0.20	20240829	11410	-13.58	20240308	9100	8.35	20230927	0.02	N	078000	500	50 억		75822	N	N	9	N	00	N
14	20240829	120649	57	100.00	KOSPI		서비스업	N	N	N	N		N	9870	-80	5	-0.80	19442780	1970	39.33	9950	9950	9860	12930	6970	9950	9869.43	0.82	0	-197	10016	9982	9936	9902	9856	10000	9920	50	2980	500	7160	10	1	9240077	912	17.95	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.50	9100	20230927	8.46	11410	-13.50	20240308	9850	0.20	20240109	11410	-13.50	20240308	9100	8.46	20230927	0.02	N	078000	500	50 억		75822	N	N	9	N	00	N
15	20240829	110652	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	-90	5	-0.90	14827720	1502	29.99	9950	9950	9860	12930	6970	9950	9871.98	0.82	0	-159	10016	9982	9936	9902	9856	10000	9920	50	2980	500	7160	10	1	9240077	911	17.93	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.58	9100	20230927	8.35	11410	-13.58	20240308	9850	0.10	20240109	11410	-13.58	20240308	9100	8.35	20230927	0.02	N	078000	500	50 억		75822	N	N	9	N	00	N
16	20240829	100648	57	100.00	KOSPI		서비스업	N	N	N	N		N	9880	-70	5	-0.70	1725470	174	3.47	9950	9950	9880	12930	6970	9950	9916.49	0.82	0	-95	10016	9982	9936	9902	9856	10000	9920	50	2980	500	7160	10	1	9240077	913	17.96	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.41	9100	20230927	8.57	11410	-13.41	20240308	9850	0.30	20240109	11410	-13.41	20240308	9100	8.57	20230927	0.02	N	078000	500	50 억		75822	N	N	9	N	00	N
17	20240829	090650	57	100.00	KOSPI		서비스업	N	N	N	N		N	9950	0	3	0.00	308450	31	0.62	9950	9950	9950	12930	6970	9950	9950.00	0.82	0	0	10016	9982	9936	9902	9856	10000	9920	50	2980	500	7160	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9100	20230927	9.34	11410	-12.80	20240308	9850	1.02	20240109	11410	-12.80	20240308	9100	9.34	20230927	0.02	N	078000	500	50 억		75822	N	N	9	N	00	N
18	20240828	160629	57	100.00	KOSPI		서비스업	N	N	N	N		N	9950	-10	5	-0.10	49666900	5009	210.99	9940	9970	9890	12940	6980	9960	9915.53	0.83	0	-638	10133	10046	10003	9916	9873	10025	9895	50	2980	500	7170	10	1	9240077	919	18.09	0.66	12	0.05	550.00	15144.00	11410	20240308	-12.80	9100	20230927	9.34	11410	-12.80	20240308	9850	1.02	20240109	11410	-12.80	20240308	9100	9.34	20230927	0.02	N	078000	500	50 억		76460	N	N	9	N	00	N
19	20240828	150634	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	-60	5	-0.60	37745600	3806	160.32	9940	9970	9890	12940	6980	9960	9917.39	0.83	0	-577	10133	10046	10003	9916	9873	10025	9895	50	2980	500	7170	10	1	9240077	915	18.00	0.65	12	0.04	550.00	15144.00	11410	20240308	-13.23	9100	20230927	8.79	11410	-13.23	20240308	9850	0.51	20240109	11410	-13.23	20240308	9100	8.79	20230927	0.02	N	078000	500	50 억		76460	N	N	20	N	00	N
20	20240828	140636	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	-60	5	-0.60	33448980	3372	142.04	9940	9970	9890	12940	6980	9960	9919.63	0.83	0	-576	10133	10046	10003	9916	9873	10025	9895	50	2980	500	7170	10	1	9240077	915	18.00	0.65	12	0.04	550.00	15144.00	11410	20240308	-13.23	9100	20230927	8.79	11410	-13.23	20240308	9850	0.51	20240109	11410	-13.23	20240308	9100	8.79	20230927	0.02	N	078000	500	50 억		76460	N	N	20	N	00	N
21	20240828	130633	57	100.00	KOSPI		서비스업	N	N	N	N		N	9920	-40	5	-0.40	19771680	1991	83.87	9940	9970	9890	12940	6980	9960	9930.53	0.83	0	-412	10133	10046	10003	9916	9873	10025	9895	50	2980	500	7170	10	1	9240077	917	18.04	0.66	12	0.02	550.00	15144.00	11410	20240308	-13.06	9100	20230927	9.01	11410	-13.06	20240308	9850	0.71	20240109	11410	-13.06	20240308	9100	9.01	20230927	0.02	N	078000	500	50 억		76460	N	N	20	N	00	N
22	20240828	120632	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	-50	5	-0.50	18769310	1890	79.61	9940	9970	9890	12940	6980	9960	9930.85	0.83	0	-311	10133	10046	10003	9916	9873	10025	9895	50	2980	500	7170	10	1	9240077	916	18.02	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.15	9100	20230927	8.90	11410	-13.15	20240308	9850	0.61	20240109	11410	-13.15	20240308	9100	8.90	20230927	0.02	N	078000	500	50 억		76460	N	N	20	N	00	N
23	20240828	110632	57	100.00	KOSPI		서비스업	N	N	N	N		N	9950	-10	5	-0.10	12740610	1282	54.00	9940	9970	9890	12940	6980	9960	9938.07	0.83	0	-148	10133	10046	10003	9916	9873	10025	9895	50	2980	500	7170	10	1	9240077	919	18.09	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.80	9100	20230927	9.34	11410	-12.80	20240308	9850	1.02	20240109	11410	-12.80	20240308	9100	9.34	20230927	0.02	N	078000	500	50 억		76460	N	N	20	N	00	N
24	20240828	100657	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	0	3	0.00	11785870	1186	49.96	9940	9970	9890	12940	6980	9960	9937.50	0.83	0	-143	10133	10046	10003	9916	9873	10025	9895	50	2980	500	7170	10	1	9240077	920	18.11	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.71	9100	20230927	9.45	11410	-12.71	20240308	9850	1.12	20240109	11410	-12.71	20240308	9100	9.45	20230927	0.02	N	078000	500	50 억		76460	N	N	20	N	00	N
25	20240828	090643	57	100.00	KOSPI		서비스업	N	N	N	N		N	9940	-20	5	-0.20	218680	22	0.93	9940	9940	9940	12940	6980	9960	9940.00	0.83	0	-3	10133	10046	10003	9916	9873	10025	9895	50	2980	500	7170	10	1	9240077	918	18.07	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.88	9100	20230927	9.23	11410	-12.88	20240308	9850	0.91	20240109	11410	-12.88	20240308	9100	9.23	20230927	0.02	N	078000	500	50 억		76460	N	N	20	N	00	N
26	20240827	160630	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	-90	5	-0.90	23675250	2373	87.37	10040	10090	9960	13060	7040	10050	9976.93	0.83	0	-545	10276	10162	10066	9952	9856	10115	9905	50	3010	500	7230	10	1	9240077	920	18.11	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.71	9100	20230927	9.45	11410	-12.71	20240308	9850	1.12	20240109	11410	-12.71	20240308	9100	9.45	20230927	0.02	N	078000	500	50 억		77005	N	N	20	N	00	N
27	20240827	150632	57	100.00	KOSPI		서비스업	N	N	N	N		N	9970	-80	5	-0.80	21373860	2142	78.87	10040	10090	9960	13060	7040	10050	9978.46	0.83	0	-516	10276	10162	10066	9952	9856	10115	9905	50	3010	500	7230	10	1	9240077	921	18.13	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.62	9100	20230927	9.56	11410	-12.62	20240308	9850	1.22	20240109	11410	-12.62	20240308	9100	9.56	20230927	0.02	N	078000	500	50 억		77005	N	N	0	N	00	N
28	20240827	140633	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-70	5	-0.70	20305270	2035	74.93	10040	10090	9960	13060	7040	10050	9978.02	0.83	0	-494	10276	10162	10066	9952	9856	10115	9905	50	3010	500	7230	10	1	9240077	922	18.15	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9850	1.32	20240109	11410	-12.53	20240308	9100	9.67	20230927	0.02	N	078000	500	50 억		77005	N	N	0	N	00	N
29	20240827	130637	57	100.00	KOSPI		서비스업	N	N	N	N		N	9970	-80	5	-0.80	18562160	1860	68.48	10040	10090	9960	13060	7040	10050	9979.66	0.83	0	-319	10276	10162	10066	9952	9856	10115	9905	50	3010	500	7230	10	1	9240077	921	18.13	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.62	9100	20230927	9.56	11410	-12.62	20240308	9850	1.22	20240109	11410	-12.62	20240308	9100	9.56	20230927	0.02	N	078000	500	50 억		77005	N	N	0	N	00	N
30	20240827	120639	57	100.00	KOSPI		서비스업	N	N	N	N		N	9970	-80	5	-0.80	13702770	1373	50.55	10040	10090	9960	13060	7040	10050	9980.17	0.83	0	-232	10276	10162	10066	9952	9856	10115	9905	50	3010	500	7230	10	1	9240077	921	18.13	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.62	9100	20230927	9.56	11410	-12.62	20240308	9850	1.22	20240109	11410	-12.62	20240308	9100	9.56	20230927	0.02	N	078000	500	50 억		77005	N	N	0	N	00	N
31	20240827	110635	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-70	5	-0.70	12675830	1270	46.76	10040	10090	9960	13060	7040	10050	9980.97	0.83	0	-199	10276	10162	10066	9952	9856	10115	9905	50	3010	500	7230	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9850	1.32	20240109	11410	-12.53	20240308	9100	9.67	20230927	0.02	N	078000	500	50 억		77005	N	N	0	N	00	N
32	20240827	100633	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-60	5	-0.60	1291120	129	4.75	10040	10090	9990	13060	7040	10050	10008.68	0.83	0	-79	10276	10162	10066	9952	9856	10115	9905	50	3010	500	7230	10	1	9240077	923	18.16	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.45	9100	20230927	9.78	11410	-12.45	20240308	9850	1.42	20240109	11410	-12.45	20240308	9100	9.78	20230927	0.02	N	078000	500	50 억		77005	N	N	0	N	00	N
33	20240827	090632	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	-10	5	-0.10	10040	1	0.04	10040	10040	10040	13060	7040	10050	10040.00	0.83	0	0	10276	10162	10066	9952	9856	10115	9905	50	3010	500	7230	10	1	9240077	928	18.25	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.01	9100	20230927	10.33	11410	-12.01	20240308	9850	1.93	20240109	11410	-12.01	20240308	9100	10.33	20230927	0.02	N	078000	500	50 억		77005	N	N	0	N	00	N
34	20240826	160624	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	0	3	0.00	27142780	2716	299.78	10180	10180	9970	13060	7040	10050	9993.66	0.84	0	-578	10183	10116	10063	9996	9943	10150	10030	50	3010	500	7230	10	1	9240077	929	18.27	0.66	12	0.03	550.00	15144.00	11410	20240308	-11.92	9100	20230927	10.44	11410	-11.92	20240308	9850	2.03	20240109	11410	-11.92	20240308	9100	10.44	20230927	0.02	N	078000	500	50 억		77583	N	N	0	N	00	N
35	20240826	150629	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-50	5	-0.50	24856080	2488	274.61	10180	10180	9970	13060	7040	10050	9990.39	0.84	0	-546	10183	10116	10063	9996	9943	10150	10030	50	3010	500	7230	10	1	9240077	924	18.18	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.36	9100	20230927	9.89	11410	-12.36	20240308	9850	1.52	20240109	11410	-12.36	20240308	9100	9.89	20230927	0.02	N	078000	500	50 억		77583	N	N	0	N	00	N
36	20240826	140632	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-50	5	-0.50	24196080	2422	267.33	10180	10180	9970	13060	7040	10050	9990.12	0.84	0	-538	10183	10116	10063	9996	9943	10150	10030	50	3010	500	7230	10	1	9240077	924	18.18	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.36	9100	20230927	9.89	11410	-12.36	20240308	9850	1.52	20240109	11410	-12.36	20240308	9100	9.89	20230927	0.02	N	078000	500	50 억		77583	N	N	0	N	00	N
37	20240826	130634	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-60	5	-0.60	21300310	2132	235.32	10180	10180	9970	13060	7040	10050	9990.76	0.84	0	-290	10183	10116	10063	9996	9943	10150	10030	50	3010	500	7230	10	1	9240077	923	18.16	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.45	9100	20230927	9.78	11410	-12.45	20240308	9850	1.42	20240109	11410	-12.45	20240308	9100	9.78	20230927	0.02	N	078000	500	50 억		77583	N	N	0	N	00	N
38	20240826	120629	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-70	5	-0.70	20071650	2009	221.74	10180	10180	9970	13060	7040	10050	9990.87	0.84	0	-273	10183	10116	10063	9996	9943	10150	10030	50	3010	500	7230	10	1	9240077	922	18.15	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9850	1.32	20240109	11410	-12.53	20240308	9100	9.67	20230927	0.02	N	078000	500	50 억		77583	N	N	0	N	00	N
39	20240826	110629	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-60	5	-0.60	18104440	1812	200.00	10180	10180	9970	13060	7040	10050	9991.41	0.84	0	-155	10183	10116	10063	9996	9943	10150	10030	50	3010	500	7230	10	1	9240077	923	18.16	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.45	9100	20230927	9.78	11410	-12.45	20240308	9850	1.42	20240109	11410	-12.45	20240308	9100	9.78	20230927	0.02	N	078000	500	50 억		77583	N	N	0	N	00	N
40	20240826	100632	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-60	5	-0.60	16167800	1618	178.59	10180	10180	9970	13060	7040	10050	9992.46	0.84	0	-62	10183	10116	10063	9996	9943	10150	10030	50	3010	500	7230	10	1	9240077	923	18.16	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.45	9100	20230927	9.78	11410	-12.45	20240308	9850	1.42	20240109	11410	-12.45	20240308	9100	9.78	20230927	0.02	N	078000	500	50 억		77583	N	N	0	N	00	N
41	20240826	090630	57	100.00	KOSPI		서비스업	N	N	N	N		N	10150	100	2	1.00	233510	23	2.54	10180	10180	10150	13060	7040	10050	10152.61	0.84	0	0	10183	10116	10063	9996	9943	10150	10030	50	3010	500	7230	10	1	9240077	938	18.45	0.67	12	0.00	550.00	15144.00	11410	20240308	-11.04	9100	20230927	11.54	11410	-11.04	20240308	9850	3.05	20240109	11410	-11.04	20240308	9100	11.54	20230927	0.02	N	078000	500	50 억		77583	N	N	0	N	00	N
42	20240823	160627	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	20	2	0.20	9084330	906	16.63	10030	10130	10010	13030	7030	10030	10026.85	0.85	0	-547	10216	10122	10046	9952	9876	10085	9915	50	3000	500	7220	10	1	9240077	929	18.27	0.66	12	0.01	550.00	15144.00	11410	20240308	-11.92	9100	20230927	10.44	11410	-11.92	20240308	9850	2.03	20240109	11410	-11.92	20240308	9100	10.44	20230927	0.02	N	078000	500	50 억		78134	N	N	0	N	00	N
43	20240823	150632	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	10	2	0.10	8240170	822	15.09	10030	10130	10010	13030	7030	10030	10024.54	0.85	0	-544	10216	10122	10046	9952	9876	10085	9915	50	3000	500	7220	10	1	9240077	928	18.25	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.01	9100	20230927	10.33	11410	-12.01	20240308	9850	1.93	20240109	11410	-12.01	20240308	9100	10.33	20230927	0.02	N	078000	500	50 억		78134	N	N	0	N	00	N
44	20240823	140630	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	-10	5	-0.10	6768050	675	12.39	10030	10130	10010	13030	7030	10030	10026.74	0.85	0	-407	10216	10122	10046	9952	9876	10085	9915	50	3000	500	7220	10	1	9240077	926	18.22	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.18	9100	20230927	10.11	11410	-12.18	20240308	9850	1.73	20240109	11410	-12.18	20240308	9100	10.11	20230927	0.02	N	078000	500	50 억		78134	N	N	0	N	00	N
45	20240823	130630	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	-20	5	-0.20	4775050	476	8.74	10030	10130	10010	13030	7030	10030	10031.62	0.85	0	-313	10216	10122	10046	9952	9876	10085	9915	50	3000	500	7220	10	1	9240077	925	18.20	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.27	9100	20230927	10.00	11410	-12.27	20240308	9850	1.62	20240109	11410	-12.27	20240308	9100	10.00	20230927	0.02	N	078000	500	50 억		78134	N	N	0	N	00	N
46	20240823	120628	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	-10	5	-0.10	3673950	366	6.72	10030	10130	10020	13030	7030	10030	10038.11	0.85	0	-203	10216	10122	10046	9952	9876	10085	9915	50	3000	500	7220	10	1	9240077	926	18.22	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.18	9100	20230927	10.11	11410	-12.18	20240308	9850	1.73	20240109	11410	-12.18	20240308	9100	10.11	20230927	0.02	N	078000	500	50 억		78134	N	N	0	N	00	N
47	20240823	110629	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	10	2	0.10	3573750	356	6.53	10030	10130	10020	13030	7030	10030	10038.62	0.85	0	-193	10216	10122	10046	9952	9876	10085	9915	50	3000	500	7220	10	1	9240077	928	18.25	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.01	9100	20230927	10.33	11410	-12.01	20240308	9850	1.93	20240109	11410	-12.01	20240308	9100	10.33	20230927	0.02	N	078000	500	50 억		78134	N	N	0	N	00	N
48	20240823	100629	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	-10	5	-0.10	2150880	214	3.93	10030	10130	10020	13030	7030	10030	10050.84	0.85	0	-59	10216	10122	10046	9952	9876	10085	9915	50	3000	500	7220	10	1	9240077	926	18.22	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.18	9100	20230927	10.11	11410	-12.18	20240308	9850	1.73	20240109	11410	-12.18	20240308	9100	10.11	20230927	0.02	N	078000	500	50 억		78134	N	N	0	N	00	N
49	20240823	090631	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	0	3	0.00	925880	92	1.69	10030	10130	10030	13030	7030	10030	10063.91	0.85	0	-30	10216	10122	10046	9952	9876	10085	9915	50	3000	500	7220	10	1	9240077	927	18.24	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.09	9100	20230927	10.22	11410	-12.09	20240308	9850	1.83	20240109	11410	-12.09	20240308	9100	10.22	20230927	0.02	N	078000	500	50 억		78134	N	N	0	N	00	N
50	20240822	160626	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	-20	5	-0.20	54644670	5448	71.68	10050	10140	9970	13060	7040	10050	10030.23	0.85	0	-660	10270	10160	10080	9970	9890	10120	9930	50	3010	500	7230	10	1	9240077	927	18.24	0.66	12	0.06	550.00	15144.00	11410	20240308	-12.09	9100	20230927	10.22	11410	-12.09	20240308	9850	1.83	20240109	11410	-12.09	20240308	9100	10.22	20230927	0.02	N	078000	500	50 억		78793	N	N	2	N	00	N
51	20240822	150631	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	-20	5	-0.20	52313180	5216	68.63	10050	10140	9970	13060	7040	10050	10029.37	0.85	0	-648	10270	10160	10080	9970	9890	10120	9930	50	3010	500	7230	10	1	9240077	927	18.24	0.66	12	0.06	550.00	15144.00	11410	20240308	-12.09	9100	20230927	10.22	11410	-12.09	20240308	9850	1.83	20240109	11410	-12.09	20240308	9100	10.22	20230927	0.02	N	078000	500	50 억		78793	N	N	2	N	00	N
52	20240822	140632	57	100.00	KOSPI		서비스업	N	N	N	N		N	10140	90	2	0.90	23599210	2356	31.00	10050	10140	9970	13060	7040	10050	10016.64	0.85	0	-485	10270	10160	10080	9970	9890	10120	9930	50	3010	500	7230	10	1	9240077	937	18.44	0.67	12	0.03	550.00	15144.00	11410	20240308	-11.13	9100	20230927	11.43	11410	-11.13	20240308	9850	2.94	20240109	11410	-11.13	20240308	9100	11.43	20230927	0.02	N	078000	500	50 억		78793	N	N	2	N	00	N
53	20240822	130631	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-50	5	-0.50	15286990	1526	20.08	10050	10060	10000	13060	7040	10050	10017.69	0.85	0	-297	10270	10160	10080	9970	9890	10120	9930	50	3010	500	7230	10	1	9240077	924	18.18	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.36	9100	20230927	9.89	11410	-12.36	20240308	9850	1.52	20240109	11410	-12.36	20240308	9100	9.89	20230927	0.02	N	078000	500	50 억		78793	N	N	2	N	00	N
54	20240822	120634	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	-40	5	-0.40	14216990	1419	18.67	10050	10060	10000	13060	7040	10050	10019.02	0.85	0	-240	10270	10160	10080	9970	9890	10120	9930	50	3010	500	7230	10	1	9240077	925	18.20	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.27	9100	20230927	10.00	11410	-12.27	20240308	9850	1.62	20240109	11410	-12.27	20240308	9100	10.00	20230927	0.02	N	078000	500	50 억		78793	N	N	2	N	00	N
55	20240822	110628	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	-10	5	-0.10	12663990	1264	16.63	10050	10060	10000	13060	7040	10050	10018.98	0.85	0	-188	10270	10160	10080	9970	9890	10120	9930	50	3010	500	7230	10	1	9240077	928	18.25	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.01	9100	20230927	10.33	11410	-12.01	20240308	9850	1.93	20240109	11410	-12.01	20240308	9100	10.33	20230927	0.02	N	078000	500	50 억		78793	N	N	2	N	00	N
56	20240822	100627	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	-40	5	-0.40	11038320	1102	14.50	10050	10060	10000	13060	7040	10050	10016.62	0.85	0	-77	10270	10160	10080	9970	9890	10120	9930	50	3010	500	7230	10	1	9240077	925	18.20	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.27	9100	20230927	10.00	11410	-12.27	20240308	9850	1.62	20240109	11410	-12.27	20240308	9100	10.00	20230927	0.02	N	078000	500	50 억		78793	N	N	2	N	00	N
57	20240822	090630	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	0	3	0.00	1738670	173	2.28	10050	10060	10050	13060	7040	10050	10050.12	0.85	0	-1	10270	10160	10080	9970	9890	10120	9930	50	3010	500	7230	10	1	9240077	929	18.27	0.66	12	0.00	550.00	15144.00	11410	20240308	-11.92	9100	20230927	10.44	11410	-11.92	20240308	9850	2.03	20240109	11410	-11.92	20240308	9100	10.44	20230927	0.02	N	078000	500	50 억		78793	N	N	2	N	00	N
58	20240821	160624	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	-140	5	-1.37	76384670	7600	447.59	10190	10190	10000	13240	7140	10190	10050.61	0.86	0	-350	10290	10240	10140	10090	9990	10265	10115	50	3050	500	7330	10	1	9240077	929	18.27	0.66	12	0.08	550.00	15144.00	11410	20240308	-11.92	9100	20230927	10.44	11410	-11.92	20240308	9850	2.03	20240109	11410	-11.92	20240308	9100	10.44	20230927	0.02	N	078000	500	50 억		79149	N	N	2	N	00	N
59	20240821	150631	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	-110	5	-1.08	71543000	7118	419.20	10190	10190	10000	13240	7140	10190	10051.00	0.86	0	-213	10290	10240	10140	10090	9990	10265	10115	50	3050	500	7330	10	1	9240077	931	18.33	0.67	12	0.08	550.00	15144.00	11410	20240308	-11.66	9100	20230927	10.77	11410	-11.66	20240308	9850	2.34	20240109	11410	-11.66	20240308	9100	10.77	20230927	0.02	N	078000	500	50 억		79149	N	N	3	N	00	N
60	20240821	140627	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	-170	5	-1.67	70891140	7053	415.37	10190	10190	10000	13240	7140	10190	10051.20	0.86	0	-151	10290	10240	10140	10090	9990	10265	10115	50	3050	500	7330	10	1	9240077	926	18.22	0.66	12	0.08	550.00	15144.00	11410	20240308	-12.18	9100	20230927	10.11	11410	-12.18	20240308	9850	1.73	20240109	11410	-12.18	20240308	9100	10.11	20230927	0.02	N	078000	500	50 억		79149	N	N	3	N	00	N
61	20240821	130634	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	-170	5	-1.67	68457050	6810	401.06	10190	10190	10000	13240	7140	10190	10052.43	0.86	0	-2	10290	10240	10140	10090	9990	10265	10115	50	3050	500	7330	10	1	9240077	926	18.22	0.66	12	0.07	550.00	15144.00	11410	20240308	-12.18	9100	20230927	10.11	11410	-12.18	20240308	9850	1.73	20240109	11410	-12.18	20240308	9100	10.11	20230927	0.02	N	078000	500	50 억		79149	N	N	3	N	00	N
62	20240821	120634	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	-180	5	-1.77	61819190	6148	362.07	10190	10190	10000	13240	7140	10190	10055.17	0.86	0	35	10290	10240	10140	10090	9990	10265	10115	50	3050	500	7330	10	1	9240077	925	18.20	0.66	12	0.07	550.00	15144.00	11410	20240308	-12.27	9100	20230927	10.00	11410	-12.27	20240308	9850	1.62	20240109	11410	-12.27	20240308	9100	10.00	20230927	0.02	N	078000	500	50 억		79149	N	N	3	N	00	N
63	20240821	110628	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	-110	5	-1.08	29142230	2891	170.26	10190	10190	10040	13240	7140	10190	10080.33	0.86	0	-222	10290	10240	10140	10090	9990	10265	10115	50	3050	500	7330	10	1	9240077	931	18.33	0.67	12	0.03	550.00	15144.00	11410	20240308	-11.66	9100	20230927	10.77	11410	-11.66	20240308	9850	2.34	20240109	11410	-11.66	20240308	9100	10.77	20230927	0.02	N	078000	500	50 억		79149	N	N	3	N	00	N
64	20240821	100634	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	-130	5	-1.28	18301010	1817	107.01	10190	10190	10050	13240	7140	10190	10072.10	0.86	0	-141	10290	10240	10140	10090	9990	10265	10115	50	3050	500	7330	10	1	9240077	930	18.29	0.66	12	0.02	550.00	15144.00	11410	20240308	-11.83	9100	20230927	10.55	11410	-11.83	20240308	9850	2.13	20240109	11410	-11.83	20240308	9100	10.55	20230927	0.02	N	078000	500	50 억		79149	N	N	3	N	00	N
65	20240821	090627	57	100.00	KOSPI		서비스업	N	N	N	N		N	10100	-90	5	-0.88	425280	42	2.47	10190	10190	10100	13240	7140	10190	10125.71	0.86	0	-1	10290	10240	10140	10090	9990	10265	10115	50	3050	500	7330	10	1	9240077	933	18.36	0.67	12	0.00	550.00	15144.00	11410	20240308	-11.48	9100	20230927	10.99	11410	-11.48	20240308	9850	2.54	20240109	11410	-11.48	20240308	9100	10.99	20230927	0.02	N	078000	500	50 억		79149	N	N	3	N	00	N
66	20240820	160619	57	100.00	KOSPI		서비스업	N	N	N	N		N	10190	70	2	0.69	17103380	1698	23.80	10120	10190	10040	13150	7090	10120	10072.66	0.86	0	-617	10346	10232	10086	9972	9826	10290	10030	50	3030	500	7280	10	1	9240077	942	18.53	0.67	12	0.02	550.00	15144.00	11410	20240308	-10.69	8950	20230811	13.85	11410	-10.69	20240308	9850	3.45	20240109	11410	-10.69	20240308	9100	11.98	20230927	0.02	N	078000	500	50 억		79766	N	N	3	N	00	N
67	20240820	150628	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	-60	5	-0.59	13955500	1387	19.44	10120	10120	10040	13150	7090	10120	10061.64	0.86	0	-511	10346	10232	10086	9972	9826	10290	10030	50	3030	500	7280	10	1	9240077	930	18.29	0.66	12	0.02	550.00	15144.00	11410	20240308	-11.83	8950	20230811	12.40	11410	-11.83	20240308	9850	2.13	20240109	11410	-11.83	20240308	9100	10.55	20230927	0.02	N	078000	500	50 억		79766	N	N	3	N	00	N
68	20240820	140626	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	-60	5	-0.59	13915260	1383	19.39	10120	10120	10040	13150	7090	10120	10061.65	0.86	0	-508	10346	10232	10086	9972	9826	10290	10030	50	3030	500	7280	10	1	9240077	930	18.29	0.66	12	0.01	550.00	15144.00	11410	20240308	-11.83	8950	20230811	12.40	11410	-11.83	20240308	9850	2.13	20240109	11410	-11.83	20240308	9100	10.55	20230927	0.02	N	078000	500	50 억		79766	N	N	3	N	00	N
69	20240820	130627	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	-80	5	-0.79	11655630	1158	16.23	10120	10120	10040	13150	7090	10120	10065.31	0.86	0	-317	10346	10232	10086	9972	9826	10290	10030	50	3030	500	7280	10	1	9240077	928	18.25	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.01	8950	20230811	12.18	11410	-12.01	20240308	9850	1.93	20240109	11410	-12.01	20240308	9100	10.33	20230927	0.02	N	078000	500	50 억		79766	N	N	3	N	00	N
70	20240820	120626	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	-70	5	-0.69	9104210	904	12.67	10120	10120	10040	13150	7090	10120	10071.03	0.86	0	-273	10346	10232	10086	9972	9826	10290	10030	50	3030	500	7280	10	1	9240077	929	18.27	0.66	12	0.01	550.00	15144.00	11410	20240308	-11.92	8950	20230811	12.29	11410	-11.92	20240308	9850	2.03	20240109	11410	-11.92	20240308	9100	10.44	20230927	0.02	N	078000	500	50 억		79766	N	N	3	N	00	N
71	20240820	110623	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	-80	5	-0.79	3747170	372	5.21	10120	10120	10040	13150	7090	10120	10073.04	0.86	0	-169	10346	10232	10086	9972	9826	10290	10030	50	3030	500	7280	10	1	9240077	928	18.25	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.01	8950	20230811	12.18	11410	-12.01	20240308	9850	1.93	20240109	11410	-12.01	20240308	9100	10.33	20230927	0.02	N	078000	500	50 억		79766	N	N	3	N	00	N
72	20240820	100622	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	-70	5	-0.69	1893940	188	2.64	10120	10120	10040	13150	7090	10120	10074.15	0.86	0	-95	10346	10232	10086	9972	9826	10290	10030	50	3030	500	7280	10	1	9240077	929	18.27	0.66	12	0.00	550.00	15144.00	11410	20240308	-11.92	8950	20230811	12.29	11410	-11.92	20240308	9850	2.03	20240109	11410	-11.92	20240308	9100	10.44	20230927	0.02	N	078000	500	50 억		79766	N	N	3	N	00	N
73	20240820	090624	57	100.00	KOSPI		서비스업	N	N	N	N		N	10120	0	3	0.00	20240	2	0.03	10120	10120	10120	13150	7090	10120	10120.00	0.86	0	0	10346	10232	10086	9972	9826	10290	10030	50	3030	500	7280	10	1	9240077	935	18.40	0.67	12	0.00	550.00	15144.00	11410	20240308	-11.31	8950	20230811	13.07	11410	-11.31	20240308	9850	2.74	20240109	11410	-11.31	20240308	9100	11.21	20230927	0.02	N	078000	500	50 억		79766	N	N	3	N	00	N
74	20240819	160616	57	100.00	KOSPI		서비스업	N	N	N	N		N	10120	10	2	0.10	71481540	7134	250.67	10110	10200	9940	13140	7080	10110	10019.84	0.87	0	-627	10290	10200	10130	10040	9970	10245	10085	50	3030	500	7270	10	1	9240077	935	18.40	0.67	12	0.08	550.00	15144.00	11410	20240308	-11.31	8950	20230811	13.07	11410	-11.31	20240308	9850	2.74	20240109	11410	-11.31	20240308	9100	11.21	20230927	0.02	N	078000	500	50 억		80393	N	N	3	N	00	N
75	20240819	150621	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	-80	5	-0.79	68087310	6798	238.86	10110	10200	9940	13140	7080	10110	10015.79	0.87	0	-579	10290	10200	10130	10040	9970	10245	10085	50	3030	500	7270	10	1	9240077	927	18.24	0.66	12	0.07	550.00	15144.00	11410	20240308	-12.09	8950	20230811	12.07	11410	-12.09	20240308	9850	1.83	20240109	11410	-12.09	20240308	9100	10.22	20230927	0.02	N	078000	500	50 억		80393	N	N	5	N	00	N
76	20240819	140622	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-130	5	-1.29	53889930	5383	189.14	10110	10200	9940	13140	7080	10110	10011.13	0.87	0	-460	10290	10200	10130	10040	9970	10245	10085	50	3030	500	7270	10	1	9240077	922	18.15	0.66	12	0.06	550.00	15144.00	11410	20240308	-12.53	8950	20230811	11.51	11410	-12.53	20240308	9850	1.32	20240109	11410	-12.53	20240308	9100	9.67	20230927	0.02	N	078000	500	50 억		80393	N	N	5	N	00	N
77	20240819	130619	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	-100	5	-0.99	8111450	807	28.36	10110	10200	10000	13140	7080	10110	10051.36	0.87	0	-376	10290	10200	10130	10040	9970	10245	10085	50	3030	500	7270	10	1	9240077	925	18.20	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.27	8950	20230811	11.84	11410	-12.27	20240308	9850	1.62	20240109	11410	-12.27	20240308	9100	10.00	20230927	0.02	N	078000	500	50 억		80393	N	N	5	N	00	N
78	20240819	120620	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	-90	5	-0.89	6799570	676	23.75	10110	10200	10000	13140	7080	10110	10058.54	0.87	0	-259	10290	10200	10130	10040	9970	10245	10085	50	3030	500	7270	10	1	9240077	926	18.22	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.18	8950	20230811	11.96	11410	-12.18	20240308	9850	1.73	20240109	11410	-12.18	20240308	9100	10.11	20230927	0.02	N	078000	500	50 억		80393	N	N	5	N	00	N
79	20240819	110621	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	-90	5	-0.89	4293720	426	14.97	10110	10200	10000	13140	7080	10110	10079.15	0.87	0	-161	10290	10200	10130	10040	9970	10245	10085	50	3030	500	7270	10	1	9240077	926	18.22	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.18	8950	20230811	11.96	11410	-12.18	20240308	9850	1.73	20240109	11410	-12.18	20240308	9100	10.11	20230927	0.02	N	078000	500	50 억		80393	N	N	5	N	00	N
80	20240819	100622	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	-70	5	-0.69	2228590	220	7.73	10110	10200	10040	13140	7080	10110	10129.95	0.87	0	-54	10290	10200	10130	10040	9970	10245	10085	50	3030	500	7270	10	1	9240077	928	18.25	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.01	8950	20230811	12.18	11410	-12.01	20240308	9850	1.93	20240109	11410	-12.01	20240308	9100	10.33	20230927	0.02	N	078000	500	50 억		80393	N	N	5	N	00	N
81	20240819	090621	57	100.00	KOSPI		서비스업	N	N	N	N		N	10110	0	3	0.00	40440	4	0.14	10110	10110	10110	13140	7080	10110	10110.00	0.87	0	0	10290	10200	10130	10040	9970	10245	10085	50	3030	500	7270	10	1	9240077	934	18.38	0.67	12	0.00	550.00	15144.00	11410	20240308	-11.39	8950	20230811	12.96	11410	-11.39	20240308	9850	2.64	20240109	11410	-11.39	20240308	9100	11.10	20230927	0.02	N	078000	500	50 억		80393	N	N	5	N	00	N
82	20240816	160615	57	100.00	KOSPI		서비스업	N	N	N	N		N	10110	-10	5	-0.10	28760390	2846	101.72	10070	10220	10060	13150	7090	10120	10105.55	0.88	0	-611	10306	10212	10126	10032	9946	10170	9990	50	3030	500	7280	10	1	9240077	934	18.38	0.67	12	0.03	550.00	15144.00	11410	20240308	-11.39	8900	20230809	13.60	11410	-11.39	20240308	9850	2.64	20240109	11410	-11.39	20240308	9100	11.10	20230927	0.02	N	078000	500	50 억		80998	N	N	5	N	00	N
83	20240816	150618	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	-60	5	-0.59	24717080	2446	87.42	10070	10220	10060	13150	7090	10120	10105.10	0.88	0	-559	10306	10212	10126	10032	9946	10170	9990	50	3030	500	7280	10	1	9240077	930	18.29	0.66	12	0.03	550.00	15144.00	11410	20240308	-11.83	8900	20230809	13.03	11410	-11.83	20240308	9850	2.13	20240109	11410	-11.83	20240308	9100	10.55	20230927	0.02	N	078000	500	50 억		80998	N	N	1	N	00	N
84	20240816	140620	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	-40	5	-0.40	18191630	1799	64.30	10070	10220	10060	13150	7090	10120	10112.08	0.88	0	-448	10306	10212	10126	10032	9946	10170	9990	50	3030	500	7280	10	1	9240077	931	18.33	0.67	12	0.02	550.00	15144.00	11410	20240308	-11.66	8900	20230809	13.26	11410	-11.66	20240308	9850	2.34	20240109	11410	-11.66	20240308	9100	10.77	20230927	0.02	N	078000	500	50 억		80998	N	N	1	N	00	N
85	20240816	130622	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	-40	5	-0.40	14219910	1405	50.21	10070	10220	10060	13150	7090	10120	10120.93	0.88	0	-373	10306	10212	10126	10032	9946	10170	9990	50	3030	500	7280	10	1	9240077	931	18.33	0.67	12	0.02	550.00	15144.00	11410	20240308	-11.66	8900	20230809	13.26	11410	-11.66	20240308	9850	2.34	20240109	11410	-11.66	20240308	9100	10.77	20230927	0.02	N	078000	500	50 억		80998	N	N	1	N	00	N
86	20240816	120618	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	-40	5	-0.40	12717410	1256	44.89	10070	10220	10070	13150	7090	10120	10125.33	0.88	0	-279	10306	10212	10126	10032	9946	10170	9990	50	3030	500	7280	10	1	9240077	931	18.33	0.67	12	0.01	550.00	15144.00	11410	20240308	-11.66	8900	20230809	13.26	11410	-11.66	20240308	9850	2.34	20240109	11410	-11.66	20240308	9100	10.77	20230927	0.02	N	078000	500	50 억		80998	N	N	1	N	00	N
87	20240816	110621	57	100.00	KOSPI		서비스업	N	N	N	N		N	10110	-10	5	-0.10	11033730	1089	38.92	10070	10220	10070	13150	7090	10120	10131.98	0.88	0	-156	10306	10212	10126	10032	9946	10170	9990	50	3030	500	7280	10	1	9240077	934	18.38	0.67	12	0.01	550.00	15144.00	11410	20240308	-11.39	8900	20230809	13.60	11410	-11.39	20240308	9850	2.64	20240109	11410	-11.39	20240308	9100	11.10	20230927	0.02	N	078000	500	50 억		80998	N	N	1	N	00	N
88	20240816	100617	57	100.00	KOSPI		서비스업	N	N	N	N		N	10090	-30	5	-0.30	9013900	889	31.77	10070	10220	10070	13150	7090	10120	10139.37	0.88	0	-79	10306	10212	10126	10032	9946	10170	9990	50	3030	500	7280	10	1	9240077	932	18.35	0.67	12	0.01	550.00	15144.00	11410	20240308	-11.57	8900	20230809	13.37	11410	-11.57	20240308	9850	2.44	20240109	11410	-11.57	20240308	9100	10.88	20230927	0.02	N	078000	500	50 억		80998	N	N	1	N	00	N
89	20240816	090619	57	100.00	KOSPI		서비스업	N	N	N	N		N	10070	-50	5	-0.49	1007000	100	3.57	10070	10070	10070	13150	7090	10120	10070.00	0.88	0	0	10306	10212	10126	10032	9946	10170	9990	50	3030	500	7280	10	1	9240077	930	18.31	0.66	12	0.00	550.00	15144.00	11410	20240308	-11.74	8900	20230809	13.15	11410	-11.74	20240308	9850	2.23	20240109	11410	-11.74	20240308	9100	10.66	20230927	0.02	N	078000	500	50 억		80998	N	N	1	N	00	N
90	20240814	160618	57	100.00	KOSPI		서비스업	N	N	N	N		N	10120	-30	5	-0.30	28249760	2798	69.29	10220	10220	10040	13190	7110	10150	10096.40	0.88	0	-602	10310	10230	10110	10030	9910	10270	10070	50	3040	500	7300	10	1	9240077	935	18.40	0.67	12	0.03	550.00	15144.00	11410	20240308	-11.31	8800	20230808	15.00	11410	-11.31	20240308	9850	2.74	20240109	11410	-11.31	20240308	9100	11.21	20230927	0.02	N	078000	500	50 억		81598	N	N	1	N	00	N
91	20240814	150619	57	100.00	KOSPI		서비스업	N	N	N	N		N	10120	-30	5	-0.30	25283850	2505	62.04	10220	10220	10040	13190	7110	10150	10093.35	0.88	0	-571	10310	10230	10110	10030	9910	10270	10070	50	3040	500	7300	10	1	9240077	935	18.40	0.67	12	0.03	550.00	15144.00	11410	20240308	-11.31	8800	20230808	15.00	11410	-11.31	20240308	9850	2.74	20240109	11410	-11.31	20240308	9100	11.21	20230927	0.02	N	078000	500	50 억		81598	N	N	2	N	00	N
92	20240814	140624	57	100.00	KOSPI		서비스업	N	N	N	N		N	10070	-80	5	-0.79	22365260	2216	54.88	10220	10220	10040	13190	7110	10150	10092.63	0.88	0	-431	10310	10230	10110	10030	9910	10270	10070	50	3040	500	7300	10	1	9240077	930	18.31	0.66	12	0.02	550.00	15144.00	11410	20240308	-11.74	8800	20230808	14.43	11410	-11.74	20240308	9850	2.23	20240109	11410	-11.74	20240308	9100	10.66	20230927	0.02	N	078000	500	50 억		81598	N	N	2	N	00	N
93	20240814	130620	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	-100	5	-0.99	18763870	1859	46.04	10220	10220	10040	13190	7110	10150	10093.53	0.88	0	-322	10310	10230	10110	10030	9910	10270	10070	50	3040	500	7300	10	1	9240077	929	18.27	0.66	12	0.02	550.00	15144.00	11410	20240308	-11.92	8800	20230808	14.20	11410	-11.92	20240308	9850	2.03	20240109	11410	-11.92	20240308	9100	10.44	20230927	0.02	N	078000	500	50 억		81598	N	N	2	N	00	N
94	20240814	120617	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	-90	5	-0.89	17486510	1732	42.89	10220	10220	10040	13190	7110	10150	10096.14	0.88	0	-291	10310	10230	10110	10030	9910	10270	10070	50	3040	500	7300	10	1	9240077	930	18.29	0.66	12	0.02	550.00	15144.00	11410	20240308	-11.83	8800	20230808	14.32	11410	-11.83	20240308	9850	2.13	20240109	11410	-11.83	20240308	9100	10.55	20230927	0.02	N	078000	500	50 억		81598	N	N	2	N	00	N
95	20240814	110615	57	100.00	KOSPI		서비스업	N	N	N	N		N	10070	-80	5	-0.79	14790610	1464	36.26	10220	10220	10060	13190	7110	10150	10102.88	0.88	0	-154	10310	10230	10110	10030	9910	10270	10070	50	3040	500	7300	10	1	9240077	930	18.31	0.66	12	0.02	550.00	15144.00	11410	20240308	-11.74	8800	20230808	14.43	11410	-11.74	20240308	9850	2.23	20240109	11410	-11.74	20240308	9100	10.66	20230927	0.02	N	078000	500	50 억		81598	N	N	2	N	00	N
96	20240814	100614	57	100.00	KOSPI		서비스업	N	N	N	N		N	10070	-80	5	-0.79	1606490	159	3.94	10220	10220	10060	13190	7110	10150	10103.71	0.88	0	-49	10310	10230	10110	10030	9910	10270	10070	50	3040	500	7300	10	1	9240077	930	18.31	0.66	12	0.00	550.00	15144.00	11410	20240308	-11.74	8800	20230808	14.43	11410	-11.74	20240308	9850	2.23	20240109	11410	-11.74	20240308	9100	10.66	20230927	0.02	N	078000	500	50 억		81598	N	N	2	N	00	N
97	20240814	090647	57	100.00	KOSPI		서비스업	N	N	N	N		N	10220	70	2	0.69	102200	10	0.25	10220	10220	10220	13190	7110	10150	10220.00	0.88	0	0	10310	10230	10110	10030	9910	10270	10070	50	3040	500	7300	10	1	9240077	944	18.58	0.67	12	0.00	550.00	15144.00	11410	20240308	-10.43	8800	20230808	16.14	11410	-10.43	20240308	9850	3.76	20240109	11410	-10.43	20240308	9100	12.31	20230927	0.02	N	078000	500	50 억		81598	N	N	2	N	00	N
98	20240813	160608	57	100.00	KOSPI		서비스업	N	N	N	N		N	10150	100	2	1.00	40646170	4038	113.43	10040	10190	9990	13060	7040	10050	10065.92	0.89	0	-691	10356	10202	10086	9932	9816	10185	9915	50	3010	500	7230	10	1	9240077	938	18.45	0.67	12	0.04	550.00	15144.00	11410	20240308	-11.04	8750	20230807	16.00	11410	-11.04	20240308	9850	3.05	20240109	11410	-11.04	20240308	9100	11.54	20230927	0.02	N	078000	500	50 억		82283	N	N	2	N	00	N
99	20240813	150612	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	10	2	0.10	36854330	3664	102.92	10040	10190	9990	13060	7040	10050	10058.50	0.89	0	-598	10356	10202	10086	9932	9816	10185	9915	50	3010	500	7230	10	1	9240077	930	18.29	0.66	12	0.04	550.00	15144.00	11410	20240308	-11.83	8750	20230807	14.97	11410	-11.83	20240308	9850	2.13	20240109	11410	-11.83	20240308	9100	10.55	20230927	0.02	N	078000	500	50 억		82283	N	N	2	N	00	N
100	20240813	140613	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	-10	5	-0.10	30477950	3030	85.11	10040	10190	9990	13060	7040	10050	10058.73	0.89	0	-579	10356	10202	10086	9932	9816	10185	9915	50	3010	500	7230	10	1	9240077	928	18.25	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.01	8750	20230807	14.74	11410	-12.01	20240308	9850	1.93	20240109	11410	-12.01	20240308	9100	10.33	20230927	0.02	N	078000	500	50 억		82283	N	N	2	N	00	N
101	20240813	130614	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	0	3	0.00	20661930	2050	57.58	10040	10190	10000	13060	7040	10050	10078.99	0.89	0	-418	10356	10202	10086	9932	9816	10185	9915	50	3010	500	7230	10	1	9240077	929	18.27	0.66	12	0.02	550.00	15144.00	11410	20240308	-11.92	8750	20230807	14.86	11410	-11.92	20240308	9850	2.03	20240109	11410	-11.92	20240308	9100	10.44	20230927	0.02	N	078000	500	50 억		82283	N	N	2	N	00	N
102	20240813	120609	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	0	3	0.00	17525440	1737	48.79	10040	10190	10000	13060	7040	10050	10089.49	0.89	0	-275	10356	10202	10086	9932	9816	10185	9915	50	3010	500	7230	10	1	9240077	929	18.27	0.66	12	0.02	550.00	15144.00	11410	20240308	-11.92	8750	20230807	14.86	11410	-11.92	20240308	9850	2.03	20240109	11410	-11.92	20240308	9100	10.44	20230927	0.02	N	078000	500	50 억		82283	N	N	2	N	00	N
103	20240813	110608	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	-20	5	-0.20	14798520	1466	41.18	10040	10190	10000	13060	7040	10050	10094.49	0.89	0	-237	10356	10202	10086	9932	9816	10185	9915	50	3010	500	7230	10	1	9240077	927	18.24	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.09	8750	20230807	14.63	11410	-12.09	20240308	9850	1.83	20240109	11410	-12.09	20240308	9100	10.22	20230927	0.02	N	078000	500	50 억		82283	N	N	2	N	00	N
104	20240813	100610	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	10	2	0.10	4568660	453	12.72	10040	10190	10000	13060	7040	10050	10085.34	0.89	0	-158	10356	10202	10086	9932	9816	10185	9915	50	3010	500	7230	10	1	9240077	930	18.29	0.66	12	0.00	550.00	15144.00	11410	20240308	-11.83	8750	20230807	14.97	11410	-11.83	20240308	9850	2.13	20240109	11410	-11.83	20240308	9100	10.55	20230927	0.02	N	078000	500	50 억		82283	N	N	2	N	00	N
105	20240813	090613	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	-10	5	-0.10	411640	41	1.15	10040	10040	10040	13060	7040	10050	10040.00	0.89	0	-6	10356	10202	10086	9932	9816	10185	9915	50	3010	500	7230	10	1	9240077	928	18.25	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.01	8750	20230807	14.74	11410	-12.01	20240308	9850	1.93	20240109	11410	-12.01	20240308	9100	10.33	20230927	0.02	N	078000	500	50 억		82283	N	N	2	N	00	N
106	20240812	160606	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	-40	5	-0.40	35731970	3560	70.85	10050	10240	9970	13110	7070	10090	10037.07	0.90	0	-1966	10196	10142	10046	9992	9896	10095	9945	50	3020	500	7260	10	1	9240077	929	18.27	0.66	12	0.04	550.00	15144.00	11410	20240308	-11.92	8660	20230804	16.05	11410	-11.92	20240308	9850	2.03	20240109	11410	-11.92	20240308	9100	10.44	20230927	0.02	N	078000	500	50 억		82885	N	N	2	N	00	N
107	20240812	150607	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-100	5	-0.99	32901900	3278	65.23	10050	10240	9970	13110	7070	10090	10037.19	0.90	0	-1904	10196	10142	10046	9992	9896	10095	9945	50	3020	500	7260	10	1	9240077	923	18.16	0.66	12	0.04	550.00	15144.00	11410	20240308	-12.45	8660	20230804	15.36	11410	-12.45	20240308	9850	1.42	20240109	11410	-12.45	20240308	9100	9.78	20230927	0.02	N	078000	500	50 억		82885	N	N	0	N	00	N
108	20240812	140606	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-110	5	-1.09	28448790	2833	56.38	10050	10240	9970	13110	7070	10090	10041.93	0.90	0	-1537	10196	10142	10046	9992	9896	10095	9945	50	3020	500	7260	10	1	9240077	922	18.15	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.53	8660	20230804	15.24	11410	-12.53	20240308	9850	1.32	20240109	11410	-12.53	20240308	9100	9.67	20230927	0.02	N	078000	500	50 억		82885	N	N	0	N	00	N
109	20240812	130603	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-90	5	-0.89	22831740	2273	45.23	10050	10240	9970	13110	7070	10090	10044.76	0.90	0	-1157	10196	10142	10046	9992	9896	10095	9945	50	3020	500	7260	10	1	9240077	924	18.18	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.36	8660	20230804	15.47	11410	-12.36	20240308	9850	1.52	20240109	11410	-12.36	20240308	9100	9.89	20230927	0.02	N	078000	500	50 억		82885	N	N	0	N	00	N
110	20240812	120602	57	100.00	KOSPI		서비스업	N	N	N	N		N	9970	-120	5	-1.19	17932680	1783	35.48	10050	10240	9970	13110	7070	10090	10057.59	0.90	0	-720	10196	10142	10046	9992	9896	10095	9945	50	3020	500	7260	10	1	9240077	921	18.13	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.62	8660	20230804	15.13	11410	-12.62	20240308	9850	1.22	20240109	11410	-12.62	20240308	9100	9.56	20230927	0.02	N	078000	500	50 억		82885	N	N	0	N	00	N
111	20240812	110603	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	-30	5	-0.30	9341550	925	18.41	10050	10240	10050	13110	7070	10090	10098.97	0.90	0	-416	10196	10142	10046	9992	9896	10095	9945	50	3020	500	7260	10	1	9240077	930	18.29	0.66	12	0.01	550.00	15144.00	11410	20240308	-11.83	8660	20230804	16.17	11410	-11.83	20240308	9850	2.13	20240109	11410	-11.83	20240308	9100	10.55	20230927	0.02	N	078000	500	50 억		82885	N	N	0	N	00	N
112	20240812	100600	57	100.00	KOSPI		서비스업	N	N	N	N		N	10090	0	3	0.00	2860470	282	5.61	10050	10240	10050	13110	7070	10090	10143.51	0.90	0	-108	10196	10142	10046	9992	9896	10095	9945	50	3020	500	7260	10	1	9240077	932	18.35	0.67	12	0.00	550.00	15144.00	11410	20240308	-11.57	8660	20230804	16.51	11410	-11.57	20240308	9850	2.44	20240109	11410	-11.57	20240308	9100	10.88	20230927	0.02	N	078000	500	50 억		82885	N	N	0	N	00	N
113	20240812	090558	57	100.00	KOSPI		서비스업	N	N	N	N		N	10200	110	2	1.09	641280	63	1.25	10050	10240	10050	13110	7070	10090	10179.05	0.90	0	-4	10196	10142	10046	9992	9896	10095	9945	50	3020	500	7260	10	1	9240077	942	18.55	0.67	12	0.00	550.00	15144.00	11410	20240308	-10.60	8660	20230804	17.78	11410	-10.60	20240308	9850	3.55	20240109	11410	-10.60	20240308	9100	12.09	20230927	0.02	N	078000	500	50 억		82885	N	N	0	N	00	N
114	20240809	160556	57	100.00	KOSPI		서비스업	N	N	N	N		N	10090	80	2	0.80	50195500	5025	163.52	10100	10100	9950	13010	7010	10010	9989.13	0.90	0	-597	10110	10060	10000	9950	9890	10085	9975	50	3000	500	7200	10	1	9240077	932	18.35	0.67	12	0.05	550.00	15144.00	11410	20240308	-11.57	8540	20230803	18.15	11410	-11.57	20240308	9850	2.44	20240109	11410	-11.57	20240308	8900	13.37	20230809	0.02	N	078000	500	50 억		83536	N	N	0	N	00	N
115	20240809	150611	57	100.00	KOSPI		서비스업	N	N	N	N		N	10090	80	2	0.80	47990690	4806	156.39	10100	10100	9950	13010	7010	10010	9985.58	0.90	0	-541	10110	10060	10000	9950	9890	10085	9975	50	3000	500	7200	10	1	9240077	932	18.35	0.67	12	0.05	550.00	15144.00	11410	20240308	-11.57	8540	20230803	18.15	11410	-11.57	20240308	9850	2.44	20240109	11410	-11.57	20240308	8900	13.37	20230809	0.02	N	078000	500	50 억		83536	N	N	0	N	00	N
116	20240809	140609	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	-50	5	-0.50	45150320	4523	147.19	10100	10100	9950	13010	7010	10010	9982.38	0.90	0	-430	10110	10060	10000	9950	9890	10085	9975	50	3000	500	7200	10	1	9240077	920	18.11	0.66	12	0.05	550.00	15144.00	11410	20240308	-12.71	8540	20230803	16.63	11410	-12.71	20240308	9850	1.12	20240109	11410	-12.71	20240308	8900	11.91	20230809	0.02	N	078000	500	50 억		83536	N	N	0	N	00	N
117	20240809	130609	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-10	5	-0.10	41812350	4189	136.32	10100	10100	9950	13010	7010	10010	9981.46	0.90	0	-338	10110	10060	10000	9950	9890	10085	9975	50	3000	500	7200	10	1	9240077	924	18.18	0.66	12	0.05	550.00	15144.00	11410	20240308	-12.36	8540	20230803	17.10	11410	-12.36	20240308	9850	1.52	20240109	11410	-12.36	20240308	8900	12.36	20230809	0.02	N	078000	500	50 억		83536	N	N	0	N	00	N
118	20240809	120606	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-30	5	-0.30	40533010	4061	132.15	10100	10100	9950	13010	7010	10010	9981.04	0.90	0	-214	10110	10060	10000	9950	9890	10085	9975	50	3000	500	7200	10	1	9240077	922	18.15	0.66	12	0.04	550.00	15144.00	11410	20240308	-12.53	8540	20230803	16.86	11410	-12.53	20240308	9850	1.32	20240109	11410	-12.53	20240308	8900	12.13	20230809	0.02	N	078000	500	50 억		83536	N	N	0	N	00	N
119	20240809	110601	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	-50	5	-0.50	36181300	3627	118.03	10100	10100	9950	13010	7010	10010	9975.54	0.90	0	-88	10110	10060	10000	9950	9890	10085	9975	50	3000	500	7200	10	1	9240077	920	18.11	0.66	12	0.04	550.00	15144.00	11410	20240308	-12.71	8540	20230803	16.63	11410	-12.71	20240308	9850	1.12	20240109	11410	-12.71	20240308	8900	11.91	20230809	0.02	N	078000	500	50 억		83536	N	N	0	N	00	N
120	20240809	100611	57	100.00	KOSPI		서비스업	N	N	N	N		N	9970	-40	5	-0.40	35215380	3530	114.87	10100	10100	9950	13010	7010	10010	9976.03	0.90	0	-24	10110	10060	10000	9950	9890	10085	9975	50	3000	500	7200	10	1	9240077	921	18.13	0.66	12	0.04	550.00	15144.00	11410	20240308	-12.62	8540	20230803	16.74	11410	-12.62	20240308	9850	1.22	20240109	11410	-12.62	20240308	8900	12.02	20230809	0.02	N	078000	500	50 억		83536	N	N	0	N	00	N
121	20240809	090602	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	0	3	0.00	0	0	0.00	0	0	0	13010	7010	10010	0.00	0.90	0	0	10110	10060	10000	9950	9890	10085	9975	50	3000	500	7200	10	1	9240077	925	18.20	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.27	8540	20230803	17.21	11410	-12.27	20240308	9850	1.62	20240109	11410	-12.27	20240308	8900	12.47	20230809	0.02	N	078000	500	50 억		83536	N	N	0	N	00	N
122	20240808	160554	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	10	2	0.10	30678990	3073	81.36	10000	10050	9940	13000	7000	10000	9983.40	0.91	0	-662	10393	10196	10083	9886	9773	10140	9830	50	3000	500	7200	10	1	9240077	925	18.20	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.27	8540	20230803	17.21	11410	-12.27	20240308	9850	1.62	20240109	11410	-12.27	20240308	8800	13.75	20230808	0.02	N	078000	500	50 억		84228	N	N	0	N	00	N
123	20240808	150559	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	-40	5	-0.40	26947380	2700	71.49	10000	10050	9940	13000	7000	10000	9980.51	0.91	0	-613	10393	10196	10083	9886	9773	10140	9830	50	3000	500	7200	10	1	9240077	920	18.11	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.71	8540	20230803	16.63	11410	-12.71	20240308	9850	1.12	20240109	11410	-12.71	20240308	8800	13.18	20230808	0.02	N	078000	500	50 억		84228	N	N	0	N	00	N
124	20240808	140602	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-10	5	-0.10	10703070	1071	28.36	10000	10050	9970	13000	7000	10000	9993.53	0.91	0	-439	10393	10196	10083	9886	9773	10140	9830	50	3000	500	7200	10	1	9240077	923	18.16	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.45	8540	20230803	16.98	11410	-12.45	20240308	9850	1.42	20240109	11410	-12.45	20240308	8800	13.52	20230808	0.02	N	078000	500	50 억		84228	N	N	0	N	00	N
125	20240808	130602	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	0	3	0.00	10372990	1038	27.48	10000	10050	9970	13000	7000	10000	9993.25	0.91	0	-426	10393	10196	10083	9886	9773	10140	9830	50	3000	500	7200	10	1	9240077	924	18.18	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.36	8540	20230803	17.10	11410	-12.36	20240308	9850	1.52	20240109	11410	-12.36	20240308	8800	13.64	20230808	0.02	N	078000	500	50 억		84228	N	N	0	N	00	N
126	20240808	120607	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-10	5	-0.10	9003650	901	23.85	10000	10050	9970	13000	7000	10000	9992.95	0.91	0	-325	10393	10196	10083	9886	9773	10140	9830	50	3000	500	7200	10	1	9240077	923	18.16	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.45	8540	20230803	16.98	11410	-12.45	20240308	9850	1.42	20240109	11410	-12.45	20240308	8800	13.52	20230808	0.02	N	078000	500	50 억		84228	N	N	0	N	00	N
127	20240808	110602	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-20	5	-0.20	6218230	622	16.47	10000	10050	9980	13000	7000	10000	9997.15	0.91	0	-208	10393	10196	10083	9886	9773	10140	9830	50	3000	500	7200	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	8540	20230803	16.86	11410	-12.53	20240308	9850	1.32	20240109	11410	-12.53	20240308	8800	13.41	20230808	0.02	N	078000	500	50 억		84228	N	N	0	N	00	N
128	20240808	100558	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	40	2	0.40	3101890	310	8.21	10000	10050	9980	13000	7000	10000	10006.10	0.91	0	-106	10393	10196	10083	9886	9773	10140	9830	50	3000	500	7200	10	1	9240077	928	18.25	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.01	8540	20230803	17.56	11410	-12.01	20240308	9850	1.93	20240109	11410	-12.01	20240308	8800	14.09	20230808	0.02	N	078000	500	50 억		84228	N	N	0	N	00	N
129	20240808	090556	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-20	5	-0.20	1958560	196	5.19	10000	10000	9980	13000	7000	10000	9992.65	0.91	0	-44	10393	10196	10083	9886	9773	10140	9830	50	3000	500	7200	10	1	9240077	922	18.15	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.53	8540	20230803	16.86	11410	-12.53	20240308	9850	1.32	20240109	11410	-12.53	20240308	8800	13.41	20230808	0.02	N	078000	500	50 억		84228	N	N	0	N	00	N
130	20240807	160546	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-40	5	-0.40	37623680	3734	25.95	10020	10280	9970	13050	7030	10040	10075.97	0.92	0	-680	10420	10230	10050	9860	9680	10140	9770	50	3010	500	7220	10	1	9240077	924	18.18	0.66	12	0.04	550.00	15144.00	11410	20240308	-12.36	8540	20230803	17.10	11410	-12.36	20240308	9850	1.52	20240109	11410	-12.36	20240308	8750	14.29	20230807	0.02	N	078000	500	50 억		84937	N	N	0	N	00	N
131	20240807	150556	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	-20	5	-0.20	34143160	3386	23.53	10020	10280	9970	13050	7030	10040	10083.63	0.92	0	-654	10420	10230	10050	9860	9680	10140	9770	50	3010	500	7220	10	1	9240077	926	18.22	0.66	12	0.04	550.00	15144.00	11410	20240308	-12.18	8540	20230803	17.33	11410	-12.18	20240308	9850	1.73	20240109	11410	-12.18	20240308	8750	14.51	20230807	0.02	N	078000	500	50 억		84937	N	N	0	N	00	N
132	20240807	140559	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	0	3	0.00	20669020	2043	14.20	10020	10280	9970	13050	7030	10040	10116.99	0.92	0	-525	10420	10230	10050	9860	9680	10140	9770	50	3010	500	7220	10	1	9240077	928	18.25	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.01	8540	20230803	17.56	11410	-12.01	20240308	9850	1.93	20240109	11410	-12.01	20240308	8750	14.74	20230807	0.02	N	078000	500	50 억		84937	N	N	0	N	00	N
133	20240807	130554	57	100.00	KOSPI		서비스업	N	N	N	N		N	10140	100	2	1.00	17759480	1755	12.20	10020	10280	9970	13050	7030	10040	10119.36	0.92	0	-439	10420	10230	10050	9860	9680	10140	9770	50	3010	500	7220	10	1	9240077	937	18.44	0.67	12	0.02	550.00	15144.00	11410	20240308	-11.13	8540	20230803	18.74	11410	-11.13	20240308	9850	2.94	20240109	11410	-11.13	20240308	8750	15.89	20230807	0.02	N	078000	500	50 억		84937	N	N	0	N	00	N
134	20240807	120559	57	100.00	KOSPI		서비스업	N	N	N	N		N	10140	100	2	1.00	16025180	1584	11.01	10020	10280	9970	13050	7030	10040	10116.91	0.92	0	-338	10420	10230	10050	9860	9680	10140	9770	50	3010	500	7220	10	1	9240077	937	18.44	0.67	12	0.02	550.00	15144.00	11410	20240308	-11.13	8540	20230803	18.74	11410	-11.13	20240308	9850	2.94	20240109	11410	-11.13	20240308	8750	15.89	20230807	0.02	N	078000	500	50 억		84937	N	N	0	N	00	N
135	20240807	110557	57	100.00	KOSPI		서비스업	N	N	N	N		N	10190	150	2	1.49	11498700	1140	7.92	10020	10190	9970	13050	7030	10040	10086.58	0.92	0	-194	10420	10230	10050	9860	9680	10140	9770	50	3010	500	7220	10	1	9240077	942	18.53	0.67	12	0.01	550.00	15144.00	11410	20240308	-10.69	8540	20230803	19.32	11410	-10.69	20240308	9850	3.45	20240109	11410	-10.69	20240308	8750	16.46	20230807	0.02	N	078000	500	50 억		84937	N	N	0	N	00	N
136	20240807	100551	57	100.00	KOSPI		서비스업	N	N	N	N		N	10100	60	2	0.60	6897960	687	4.77	10020	10170	9970	13050	7030	10040	10040.70	0.92	0	-22	10420	10230	10050	9860	9680	10140	9770	50	3010	500	7220	10	1	9240077	933	18.36	0.67	12	0.01	550.00	15144.00	11410	20240308	-11.48	8540	20230803	18.27	11410	-11.48	20240308	9850	2.54	20240109	11410	-11.48	20240308	8750	15.43	20230807	0.02	N	078000	500	50 억		84937	N	N	0	N	00	N
137	20240807	090552	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	0	3	0.00	200710	20	0.14	10020	10040	10020	13050	7030	10040	10035.50	0.92	0	0	10420	10230	10050	9860	9680	10140	9770	50	3010	500	7220	10	1	9240077	928	18.25	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.01	8540	20230803	17.56	11410	-12.01	20240308	9850	1.93	20240109	11410	-12.01	20240308	8750	14.74	20230807	0.02	N	078000	500	50 억		84937	N	N	0	N	00	N
138	20240806	160545	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	-20	5	-0.20	143986210	14389	180.93	10060	10240	9870	13070	7050	10060	10006.68	0.92	0	-283	10933	10496	10213	9776	9493	10355	9635	50	3010	500	7240	10	1	9240077	928	18.25	0.66	12	0.16	550.00	15144.00	11410	20240308	-12.01	8500	20230731	18.12	11410	-12.01	20240308	9850	1.93	20240109	11410	-12.01	20240308	8750	14.74	20230807	0.02	N	078000	500	50 억		85247	N	N	0	N	00	N
139	20240806	150555	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-80	5	-0.80	141506980	14142	177.82	10060	10240	9870	13070	7050	10060	10006.15	0.92	0	-180	10933	10496	10213	9776	9493	10355	9635	50	3010	500	7240	10	1	9240077	922	18.15	0.66	12	0.15	550.00	15144.00	11410	20240308	-12.53	8500	20230731	17.41	11410	-12.53	20240308	9850	1.32	20240109	11410	-12.53	20240308	8750	14.06	20230807	0.02	N	078000	500	50 억		85247	N	N	0	N	00	N
140	20240806	140551	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-70	5	-0.70	133442860	13335	167.67	10060	10240	9870	13070	7050	10060	10006.96	0.92	0	-34	10933	10496	10213	9776	9493	10355	9635	50	3010	500	7240	10	1	9240077	923	18.16	0.66	12	0.14	550.00	15144.00	11410	20240308	-12.45	8500	20230731	17.53	11410	-12.45	20240308	9850	1.42	20240109	11410	-12.45	20240308	8750	14.17	20230807	0.02	N	078000	500	50 억		85247	N	N	0	N	00	N
141	20240806	130552	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-70	5	-0.70	131801500	13171	165.61	10060	10240	9870	13070	7050	10060	10006.95	0.92	0	50	10933	10496	10213	9776	9493	10355	9635	50	3010	500	7240	10	1	9240077	923	18.16	0.66	12	0.14	550.00	15144.00	11410	20240308	-12.45	8500	20230731	17.53	11410	-12.45	20240308	9850	1.42	20240109	11410	-12.45	20240308	8750	14.17	20230807	0.02	N	078000	500	50 억		85247	N	N	0	N	00	N
142	20240806	120554	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	-10	5	-0.10	130769840	13068	164.32	10060	10240	9870	13070	7050	10060	10006.87	0.92	0	130	10933	10496	10213	9776	9493	10355	9635	50	3010	500	7240	10	1	9240077	929	18.27	0.66	12	0.14	550.00	15144.00	11410	20240308	-11.92	8500	20230731	18.24	11410	-11.92	20240308	9850	2.03	20240109	11410	-11.92	20240308	8750	14.86	20230807	0.02	N	078000	500	50 억		85247	N	N	0	N	00	N
143	20240806	110547	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	-160	5	-1.59	126641800	12655	159.12	10060	10240	9870	13070	7050	10060	10007.25	0.92	0	279	10933	10496	10213	9776	9493	10355	9635	50	3010	500	7240	10	1	9240077	915	18.00	0.65	12	0.14	550.00	15144.00	11410	20240308	-13.23	8500	20230731	16.47	11410	-13.23	20240308	9850	0.51	20240109	11410	-13.23	20240308	8750	13.14	20230807	0.02	N	078000	500	50 억		85247	N	N	0	N	00	N
144	20240806	100547	57	100.00	KOSPI		서비스업	N	N	N	N		N	10090	30	2	0.30	79588360	7926	99.66	10060	10240	9970	13070	7050	10060	10041.43	0.92	0	191	10933	10496	10213	9776	9493	10355	9635	50	3010	500	7240	10	1	9240077	932	18.35	0.67	12	0.09	550.00	15144.00	11410	20240308	-11.57	8500	20230731	18.71	11410	-11.57	20240308	9850	2.44	20240109	11410	-11.57	20240308	8750	15.31	20230807	0.02	N	078000	500	50 억		85247	N	N	0	N	00	N
145	20240806	090549	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	0	3	0.00	1056220	105	1.32	10060	10060	10040	13070	7050	10060	10059.24	0.92	0	-2	10933	10496	10213	9776	9493	10355	9635	50	3010	500	7240	10	1	9240077	930	18.29	0.66	12	0.00	550.00	15144.00	11410	20240308	-11.83	8500	20230731	18.35	11410	-11.83	20240308	9850	2.13	20240109	11410	-11.83	20240308	8750	14.97	20230807	0.02	N	078000	500	50 억		85247	N	N	0	N	00	N
146	20240805	160539	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	-320	5	-3.08	79934120	7951	274.36	10310	10650	9930	13490	7270	10380	10053.34	0.93	0	-757	10586	10482	10396	10292	10206	10440	10250	50	3110	500	7470	10	1	9240077	930	18.29	0.66	12	0.09	550.00	15144.00	11410	20240308	-11.83	8460	20230728	18.91	11410	-11.83	20240308	9850	2.13	20240109	11410	-11.83	20240308	8750	14.97	20230807	0.02	N	078000	500	50 억		86036	N	N	7	N	00	N
147	20240805	150548	57	100.00	KOSPI		서비스업	N	N	N	N		N	9930	-450	5	-4.34	76209040	7579	261.53	10310	10650	9930	13490	7270	10380	10055.29	0.93	0	-646	10586	10482	10396	10292	10206	10440	10250	50	3110	500	7470	10	1	9240077	918	18.05	0.66	12	0.08	550.00	15144.00	11410	20240308	-12.97	8460	20230728	17.38	11410	-12.97	20240308	9850	0.81	20240109	11410	-12.97	20240308	8750	13.49	20230807	0.02	N	078000	500	50 억		86036	N	N	7	N	00	N
148	20240805	140550	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	-370	5	-3.56	73686770	7326	252.80	10310	10650	9940	13490	7270	10380	10058.25	0.93	0	-528	10586	10482	10396	10292	10206	10440	10250	50	3110	500	7470	10	1	9240077	925	18.20	0.66	12	0.08	550.00	15144.00	11410	20240308	-12.27	8460	20230728	18.32	11410	-12.27	20240308	9850	1.62	20240109	11410	-12.27	20240308	8750	14.40	20230807	0.02	N	078000	500	50 억		86036	N	N	7	N	00	N
149	20240805	130547	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-380	5	-3.66	35070320	3455	119.22	10310	10650	9980	13490	7270	10380	10150.60	0.93	0	-359	10586	10482	10396	10292	10206	10440	10250	50	3110	500	7470	10	1	9240077	924	18.18	0.66	12	0.04	550.00	15144.00	11410	20240308	-12.36	8460	20230728	18.20	11410	-12.36	20240308	9850	1.52	20240109	11410	-12.36	20240308	8750	14.29	20230807	0.02	N	078000	500	50 억		86036	N	N	7	N	00	N
150	20240805	120544	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-380	5	-3.66	30493270	2997	103.42	10310	10650	10000	13490	7270	10380	10174.60	0.93	0	-287	10586	10482	10396	10292	10206	10440	10250	50	3110	500	7470	10	1	9240077	924	18.18	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.36	8460	20230728	18.20	11410	-12.36	20240308	9850	1.52	20240109	11410	-12.36	20240308	8750	14.29	20230807	0.02	N	078000	500	50 억		86036	N	N	7	N	00	N
151	20240805	110546	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	-300	5	-2.89	26752610	2625	90.58	10310	10650	10080	13490	7270	10380	10191.47	0.93	0	-259	10586	10482	10396	10292	10206	10440	10250	50	3110	500	7470	10	1	9240077	931	18.33	0.67	12	0.03	550.00	15144.00	11410	20240308	-11.66	8460	20230728	19.15	11410	-11.66	20240308	9850	2.34	20240109	11410	-11.66	20240308	8750	15.20	20230807	0.02	N	078000	500	50 억		86036	N	N	7	N	00	N
152	20240805	100542	57	100.00	KOSPI		서비스업	N	N	N	N		N	10170	-210	5	-2.02	13777860	1342	46.31	10310	10650	10170	13490	7270	10380	10266.66	0.93	0	-89	10586	10482	10396	10292	10206	10440	10250	50	3110	500	7470	10	1	9240077	940	18.49	0.67	12	0.01	550.00	15144.00	11410	20240308	-10.87	8460	20230728	20.21	11410	-10.87	20240308	9850	3.25	20240109	11410	-10.87	20240308	8750	16.23	20230807	0.02	N	078000	500	50 억		86036	N	N	7	N	00	N
153	20240805	090540	57	100.00	KOSPI		서비스업	N	N	N	N		N	10290	-90	5	-0.87	185450	18	0.62	10310	10310	10290	13490	7270	10380	10302.78	0.93	0	0	10586	10482	10396	10292	10206	10440	10250	50	3110	500	7470	10	1	9240077	951	18.71	0.68	12	0.00	550.00	15144.00	11410	20240308	-9.82	8460	20230728	21.63	11410	-9.82	20240308	9850	4.47	20240109	11410	-9.82	20240308	8750	17.60	20230807	0.02	N	078000	500	50 억		86036	N	N	7	N	00	N
154	20240802	160535	57	100.00	KOSPI		서비스업	N	N	N	N		N	10380	-20	5	-0.19	30046860	2898	93.09	10400	10500	10310	13520	7280	10400	10368.14	0.94	0	-567	10733	10566	10483	10316	10233	10525	10275	50	3120	500	7480	10	1	9240077	959	18.87	0.69	12	0.03	550.00	15144.00	11410	20240308	-9.03	8460	20230728	22.70	11410	-9.03	20240308	9850	5.38	20240109	11410	-9.03	20240308	8540	21.55	20230803	0.02	N	078000	500	50 억		86606	N	N	7	N	00	N
155	20240802	150533	57	100.00	KOSPI		서비스업	N	N	N	N		N	10350	-50	5	-0.48	25609930	2470	79.34	10400	10500	10350	13520	7280	10400	10368.39	0.94	0	-512	10733	10566	10483	10316	10233	10525	10275	50	3120	500	7480	10	1	9240077	956	18.82	0.68	12	0.03	550.00	15144.00	11410	20240308	-9.29	8460	20230728	22.34	11410	-9.29	20240308	9850	5.08	20240109	11410	-9.29	20240308	8540	21.19	20230803	0.02	N	078000	500	50 억		86606	N	N	12	N	00	N
156	20240802	140538	57	100.00	KOSPI		서비스업	N	N	N	N		N	10360	-40	5	-0.38	15133630	1458	46.84	10400	10500	10350	13520	7280	10400	10379.72	0.94	0	-400	10733	10566	10483	10316	10233	10525	10275	50	3120	500	7480	10	1	9240077	957	18.84	0.68	12	0.02	550.00	15144.00	11410	20240308	-9.20	8460	20230728	22.46	11410	-9.20	20240308	9850	5.18	20240109	11410	-9.20	20240308	8540	21.31	20230803	0.02	N	078000	500	50 억		86606	N	N	12	N	00	N
157	20240802	130537	57	100.00	KOSPI		서비스업	N	N	N	N		N	10360	-40	5	-0.38	14418790	1389	44.62	10400	10500	10350	13520	7280	10400	10380.70	0.94	0	-380	10733	10566	10483	10316	10233	10525	10275	50	3120	500	7480	10	1	9240077	957	18.84	0.68	12	0.02	550.00	15144.00	11410	20240308	-9.20	8460	20230728	22.46	11410	-9.20	20240308	9850	5.18	20240109	11410	-9.20	20240308	8540	21.31	20230803	0.02	N	078000	500	50 억		86606	N	N	12	N	00	N
158	20240802	120537	57	100.00	KOSPI		서비스업	N	N	N	N		N	10370	-30	5	-0.29	13072940	1259	40.44	10400	10500	10350	13520	7280	10400	10383.59	0.94	0	-262	10733	10566	10483	10316	10233	10525	10275	50	3120	500	7480	10	1	9240077	958	18.85	0.68	12	0.01	550.00	15144.00	11410	20240308	-9.11	8460	20230728	22.58	11410	-9.11	20240308	9850	5.28	20240109	11410	-9.11	20240308	8540	21.43	20230803	0.02	N	078000	500	50 억		86606	N	N	12	N	00	N
159	20240802	110537	57	100.00	KOSPI		서비스업	N	N	N	N		N	10400	0	3	0.00	6519000	627	20.14	10400	10500	10370	13520	7280	10400	10397.13	0.94	0	-159	10733	10566	10483	10316	10233	10525	10275	50	3120	500	7480	10	1	9240077	961	18.91	0.69	12	0.01	550.00	15144.00	11410	20240308	-8.85	8460	20230728	22.93	11410	-8.85	20240308	9850	5.58	20240109	11410	-8.85	20240308	8540	21.78	20230803	0.02	N	078000	500	50 억		86606	N	N	12	N	00	N
160	20240802	100532	57	100.00	KOSPI		서비스업	N	N	N	N		N	10390	-10	5	-0.10	2640150	254	8.16	10400	10460	10370	13520	7280	10400	10394.29	0.94	0	-126	10733	10566	10483	10316	10233	10525	10275	50	3120	500	7480	10	1	9240077	960	18.89	0.69	12	0.00	550.00	15144.00	11410	20240308	-8.94	8460	20230728	22.81	11410	-8.94	20240308	9850	5.48	20240109	11410	-8.94	20240308	8540	21.66	20230803	0.02	N	078000	500	50 억		86606	N	N	12	N	00	N
161	20240802	090538	57	100.00	KOSPI		서비스업	N	N	N	N		N	10460	60	2	0.58	208330	20	0.64	10400	10460	10370	13520	7280	10400	10416.50	0.94	0	-10	10733	10566	10483	10316	10233	10525	10275	50	3120	500	7480	10	1	9240077	967	19.02	0.69	12	0.00	550.00	15144.00	11410	20240308	-8.33	8460	20230728	23.64	11410	-8.33	20240308	9850	6.19	20240109	11410	-8.33	20240308	8540	22.48	20230803	0.02	N	078000	500	50 억		86606	N	N	12	N	00	N
162	20240801	160532	57	100.00	KOSPI		서비스업	N	N	N	N		N	10400	-110	5	-1.05	32596870	3112	97.55	10650	10650	10400	13660	7360	10510	10474.60	0.94	0	-514	10783	10646	10503	10366	10223	10575	10295	50	3150	500	7560	10	1	9240077	961	18.91	0.69	12	0.03	550.00	15144.00	11410	20240308	-8.85	8140	20230726	27.76	11410	-8.85	20240308	9850	5.58	20240109	11410	-8.85	20240308	8540	21.78	20230803	0.02	N	078000	500	50 억		87120	N	N	12	N	00	N
163	20240801	150549	57	100.00	KOSPI		서비스업	N	N	N	N		N	10440	-70	5	-0.67	30128840	2875	90.13	10650	10650	10430	13660	7360	10510	10479.60	0.94	0	-437	10783	10646	10503	10366	10223	10575	10295	50	3150	500	7560	10	1	9240077	965	18.98	0.69	12	0.03	550.00	15144.00	11410	20240308	-8.50	8140	20230726	28.26	11410	-8.50	20240308	9850	5.99	20240109	11410	-8.50	20240308	8540	22.25	20230803	0.02	N	078000	500	50 억		87120	N	N	11	N	00	N
164	20240801	140542	57	100.00	KOSPI		서비스업	N	N	N	N		N	10450	-60	5	-0.57	29825900	2846	89.22	10650	10650	10430	13660	7360	10510	10479.94	0.94	0	-414	10783	10646	10503	10366	10223	10575	10295	50	3150	500	7560	10	1	9240077	966	19.00	0.69	12	0.03	550.00	15144.00	11410	20240308	-8.41	8140	20230726	28.38	11410	-8.41	20240308	9850	6.09	20240109	11410	-8.41	20240308	8540	22.37	20230803	0.02	N	078000	500	50 억		87120	N	N	11	N	00	N
165	20240801	130534	57	100.00	KOSPI		서비스업	N	N	N	N		N	10470	-40	5	-0.38	28456210	2715	85.11	10650	10650	10430	13660	7360	10510	10481.11	0.94	0	-285	10783	10646	10503	10366	10223	10575	10295	50	3150	500	7560	10	1	9240077	967	19.04	0.69	12	0.03	550.00	15144.00	11410	20240308	-8.24	8140	20230726	28.62	11410	-8.24	20240308	9850	6.29	20240109	11410	-8.24	20240308	8540	22.60	20230803	0.02	N	078000	500	50 억		87120	N	N	11	N	00	N
166	20240801	120539	57	100.00	KOSPI		서비스업	N	N	N	N		N	10430	-80	5	-0.76	26395410	2518	78.93	10650	10650	10430	13660	7360	10510	10482.69	0.94	0	-202	10783	10646	10503	10366	10223	10575	10295	50	3150	500	7560	10	1	9240077	964	18.96	0.69	12	0.03	550.00	15144.00	11410	20240308	-8.59	8140	20230726	28.13	11410	-8.59	20240308	9850	5.89	20240109	11410	-8.59	20240308	8540	22.13	20230803	0.02	N	078000	500	50 억		87120	N	N	11	N	00	N
167	20240801	110539	57	100.00	KOSPI		서비스업	N	N	N	N		N	10490	-20	5	-0.19	19596610	1869	58.59	10650	10650	10440	13660	7360	10510	10485.08	0.94	0	-139	10783	10646	10503	10366	10223	10575	10295	50	3150	500	7560	10	1	9240077	969	19.07	0.69	12	0.02	550.00	15144.00	11410	20240308	-8.06	8140	20230726	28.87	11410	-8.06	20240308	9850	6.50	20240109	11410	-8.06	20240308	8540	22.83	20230803	0.02	N	078000	500	50 억		87120	N	N	11	N	00	N
168	20240801	100535	57	100.00	KOSPI		서비스업	N	N	N	N		N	10510	0	3	0.00	11506190	1097	34.39	10650	10650	10440	13660	7360	10510	10488.78	0.94	0	-44	10783	10646	10503	10366	10223	10575	10295	50	3150	500	7560	10	1	9240077	971	19.11	0.69	12	0.01	550.00	15144.00	11410	20240308	-7.89	8140	20230726	29.12	11410	-7.89	20240308	9850	6.70	20240109	11410	-7.89	20240308	8540	23.07	20230803	0.02	N	078000	500	50 억		87120	N	N	11	N	00	N
169	20240801	090528	57	100.00	KOSPI		서비스업	N	N	N	N		N	10650	140	2	1.33	213000	20	0.63	10650	10650	10650	13660	7360	10510	10650.00	0.94	0	-7	10783	10646	10503	10366	10223	10575	10295	50	3150	500	7560	10	1	9240077	984	19.36	0.70	12	0.00	550.00	15144.00	11410	20240308	-6.66	8140	20230726	30.84	11410	-6.66	20240308	9850	8.12	20240109	11410	-6.66	20240308	8540	24.71	20230803	0.02	N	078000	500	50 억		87120	N	N	11	N	00	N