KissMeData/094280/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	160734	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	90	2	0.73	159759130	12870	142.43	12360	12500	12340	16060	8660	12360	12413.30	0.32	0	-296	12560	12460	12350	12250	12140	12510	12300	58	3700	500	8890	10	1	11558200	1439	10.37	2.13	12	0.11	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.34	N	094280	500	57 억		37309	N	N	1	N	00	N
3	20230831	150928	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	50	2	0.40	158228870	12747	141.07	12360	12500	12340	16060	8660	12360	12413.03	0.32	0	-318	12560	12460	12350	12250	12140	12510	12300	58	3700	500	8890	10	1	11558200	1434	10.33	2.12	12	0.11	1201.00	5843.00	15410	20230209	-19.47	11860	20230726	4.64	15410	-19.47	20230209	11860	4.64	20230726	15410	-19.47	20230209	11860	4.64	20230726	0.34	N	094280	500	57 억		37309	N	N	1	N	00	N
4	20230831	141026	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	50	2	0.40	148478420	11963	132.39	12360	12500	12340	16060	8660	12360	12411.47	0.32	0	-199	12560	12460	12350	12250	12140	12510	12300	58	3700	500	8890	10	1	11558200	1434	10.33	2.12	12	0.10	1201.00	5843.00	15410	20230209	-19.47	11860	20230726	4.64	15410	-19.47	20230209	11860	4.64	20230726	15410	-19.47	20230209	11860	4.64	20230726	0.34	N	094280	500	57 억		37309	N	N	1	N	00	N
5	20230831	130951	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	50	2	0.40	132078080	10641	117.76	12360	12500	12340	16060	8660	12360	12412.19	0.32	0	-199	12560	12460	12350	12250	12140	12510	12300	58	3700	500	8890	10	1	11558200	1434	10.33	2.12	12	0.09	1201.00	5843.00	15410	20230209	-19.47	11860	20230726	4.64	15410	-19.47	20230209	11860	4.64	20230726	15410	-19.47	20230209	11860	4.64	20230726	0.34	N	094280	500	57 억		37309	N	N	1	N	00	N
6	20230831	121016	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	50	2	0.40	115379300	9296	102.88	12360	12500	12340	16060	8660	12360	12411.71	0.32	0	-199	12560	12460	12350	12250	12140	12510	12300	58	3700	500	8890	10	1	11558200	1434	10.33	2.12	12	0.08	1201.00	5843.00	15410	20230209	-19.47	11860	20230726	4.64	15410	-19.47	20230209	11860	4.64	20230726	15410	-19.47	20230209	11860	4.64	20230726	0.34	N	094280	500	57 억		37309	N	N	1	N	00	N
7	20230831	111418	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	60	2	0.49	105176410	8475	93.79	12360	12500	12340	16060	8660	12360	12410.20	0.32	0	-199	12560	12460	12350	12250	12140	12510	12300	58	3700	500	8890	10	1	11558200	1436	10.34	2.13	12	0.07	1201.00	5843.00	15410	20230209	-19.40	11860	20230726	4.72	15410	-19.40	20230209	11860	4.72	20230726	15410	-19.40	20230209	11860	4.72	20230726	0.34	N	094280	500	57 억		37309	N	N	1	N	00	N
8	20230831	101102	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	90	2	0.73	96473360	7776	86.06	12360	12500	12340	16060	8660	12360	12406.55	0.32	0	-5	12560	12460	12350	12250	12140	12510	12300	58	3700	500	8890	10	1	11558200	1439	10.37	2.13	12	0.07	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.34	N	094280	500	57 억		37309	N	N	1	N	00	N
9	20230831	090934	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	40	2	0.32	48328540	3898	43.14	12360	12400	12350	16060	8660	12360	12398.29	0.32	0	-30	12560	12460	12350	12250	12140	12510	12300	58	3700	500	8890	10	1	11558200	1433	10.32	2.12	12	0.03	1201.00	5843.00	15410	20230209	-19.53	11860	20230726	4.55	15410	-19.53	20230209	11860	4.55	20230726	15410	-19.53	20230209	11860	4.55	20230726	0.34	N	094280	500	57 억		37309	N	N	1	N	00	N
10	20230830	160736	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	90	2	0.73	111552320	9035	176.19	12240	12450	12240	15950	8590	12270	12346.68	0.33	0	-489	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1429	10.29	2.12	12	0.08	1201.00	5843.00	15410	20230209	-19.79	11860	20230726	4.22	15410	-19.79	20230209	11860	4.22	20230726	15410	-19.79	20230209	11860	4.22	20230726	0.34	N	094280	500	57 억		37717	N	N	1	N	00	N
11	20230830	150905	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	50	2	0.41	110551270	8954	174.61	12240	12450	12240	15950	8590	12270	12346.58	0.33	0	-524	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1424	10.26	2.11	12	0.08	1201.00	5843.00	15410	20230209	-20.05	11860	20230726	3.88	15410	-20.05	20230209	11860	3.88	20230726	15410	-20.05	20230209	11860	3.88	20230726	0.34	N	094280	500	57 억		37717	N	N	0	N	00	N
12	20230830	140950	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	90	2	0.73	99826800	8086	157.68	12240	12450	12240	15950	8590	12270	12345.63	0.33	0	-545	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1429	10.29	2.12	12	0.07	1201.00	5843.00	15410	20230209	-19.79	11860	20230726	4.22	15410	-19.79	20230209	11860	4.22	20230726	15410	-19.79	20230209	11860	4.22	20230726	0.34	N	094280	500	57 억		37717	N	N	0	N	00	N
13	20230830	130939	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	90	2	0.73	97232530	7876	153.59	12240	12450	12240	15950	8590	12270	12345.42	0.33	0	-579	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1429	10.29	2.12	12	0.07	1201.00	5843.00	15410	20230209	-19.79	11860	20230726	4.22	15410	-19.79	20230209	11860	4.22	20230726	15410	-19.79	20230209	11860	4.22	20230726	0.34	N	094280	500	57 억		37717	N	N	0	N	00	N
14	20230830	120949	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	40	2	0.33	91762450	7432	144.93	12240	12450	12240	15950	8590	12270	12346.94	0.33	0	-579	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1423	10.25	2.11	12	0.06	1201.00	5843.00	15410	20230209	-20.12	11860	20230726	3.79	15410	-20.12	20230209	11860	3.79	20230726	15410	-20.12	20230209	11860	3.79	20230726	0.34	N	094280	500	57 억		37717	N	N	0	N	00	N
15	20230830	111406	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	90	2	0.73	82297510	6665	129.97	12240	12450	12240	15950	8590	12270	12347.71	0.33	0	-667	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1429	10.29	2.12	12	0.06	1201.00	5843.00	15410	20230209	-19.79	11860	20230726	4.22	15410	-19.79	20230209	11860	4.22	20230726	15410	-19.79	20230209	11860	4.22	20230726	0.34	N	094280	500	57 억		37717	N	N	0	N	00	N
16	20230830	101019	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	40	2	0.33	57295710	4642	90.52	12240	12450	12240	15950	8590	12270	12342.89	0.33	0	-351	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1423	10.25	2.11	12	0.04	1201.00	5843.00	15410	20230209	-20.12	11860	20230726	3.79	15410	-20.12	20230209	11860	3.79	20230726	15410	-20.12	20230209	11860	3.79	20230726	0.34	N	094280	500	57 억		37717	N	N	0	N	00	N
17	20230830	090920	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	80	2	0.65	29236760	2371	46.24	12240	12350	12240	15950	8590	12270	12330.98	0.33	0	5	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1427	10.28	2.11	12	0.02	1201.00	5843.00	15410	20230209	-19.86	11860	20230726	4.13	15410	-19.86	20230209	11860	4.13	20230726	15410	-19.86	20230209	11860	4.13	20230726	0.34	N	094280	500	57 억		37717	N	N	0	N	00	N
18	20230829	160732	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	40	2	0.33	62645980	5111	87.28	12240	12310	12210	15890	8570	12230	12257.09	0.32	0	533	12316	12272	12196	12152	12076	12295	12175	58	3660	500	8800	10	1	11558200	1418	10.22	2.10	12	0.04	1201.00	5843.00	15410	20230209	-20.38	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15410	-20.38	20230209	11860	3.46	20230726	0.34	N	094280	500	57 억		36983	N	N	0	N	00	N
19	20230829	150912	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	20	2	0.16	59223120	4832	82.51	12240	12310	12210	15890	8570	12230	12256.44	0.32	0	529	12316	12272	12196	12152	12076	12295	12175	58	3660	500	8800	10	1	11558200	1416	10.20	2.10	12	0.04	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15410	-20.51	20230209	11860	3.29	20230726	0.34	N	094280	500	57 억		36983	N	N	0	N	00	N
20	20230829	141020	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	40	2	0.33	47506310	3876	66.19	12240	12310	12210	15890	8570	12230	12256.53	0.32	0	310	12316	12272	12196	12152	12076	12295	12175	58	3660	500	8800	10	1	11558200	1418	10.22	2.10	12	0.03	1201.00	5843.00	15410	20230209	-20.38	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15410	-20.38	20230209	11860	3.46	20230726	0.34	N	094280	500	57 억		36983	N	N	0	N	00	N
21	20230829	130936	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	40	2	0.33	44378410	3621	61.83	12240	12310	12210	15890	8570	12230	12255.84	0.32	0	336	12316	12272	12196	12152	12076	12295	12175	58	3660	500	8800	10	1	11558200	1418	10.22	2.10	12	0.03	1201.00	5843.00	15410	20230209	-20.38	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15410	-20.38	20230209	11860	3.46	20230726	0.34	N	094280	500	57 억		36983	N	N	0	N	00	N
22	20230829	121007	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	50	2	0.41	37174180	3033	51.79	12240	12310	12210	15890	8570	12230	12256.57	0.32	0	336	12316	12272	12196	12152	12076	12295	12175	58	3660	500	8800	10	1	11558200	1419	10.22	2.10	12	0.03	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15410	-20.31	20230209	11860	3.54	20230726	0.34	N	094280	500	57 억		36983	N	N	0	N	00	N
23	20230829	111633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	20	2	0.16	34135400	2785	47.56	12240	12310	12210	15890	8570	12230	12256.88	0.32	0	335	12316	12272	12196	12152	12076	12295	12175	58	3660	500	8800	10	1	11558200	1416	10.20	2.10	12	0.02	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15410	-20.51	20230209	11860	3.29	20230726	0.34	N	094280	500	57 억		36983	N	N	0	N	00	N
24	20230829	101056	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	10	2	0.08	13555730	1107	18.90	12240	12260	12210	15890	8570	12230	12245.47	0.32	0	333	12316	12272	12196	12152	12076	12295	12175	58	3660	500	8800	10	1	11558200	1415	10.19	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.57	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15410	-20.57	20230209	11860	3.20	20230726	0.34	N	094280	500	57 억		36983	N	N	0	N	00	N
25	20230829	090718	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	20	2	0.16	587840	48	0.82	12240	12250	12240	15890	8570	12230	12246.67	0.32	0	3	12316	12272	12196	12152	12076	12295	12175	58	3660	500	8800	10	1	11558200	1416	10.20	2.10	12	0.00	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15410	-20.51	20230209	11860	3.29	20230726	0.34	N	094280	500	57 억		36983	N	N	0	N	00	N
26	20230828	160710	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	60	2	0.49	71255670	5851	200.03	12170	12240	12120	15820	8520	12170	12178.37	0.31	0	1505	12223	12196	12163	12136	12103	12180	12120	58	3650	500	8760	10	1	11558200	1414	10.18	2.09	12	0.05	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15410	-20.64	20230209	11860	3.12	20230726	0.33	N	094280	500	57 억		35478	N	N	0	N	00	N
27	20230828	150719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	60	2	0.49	65507710	5381	183.97	12170	12230	12120	15820	8520	12170	12173.89	0.31	0	1505	12223	12196	12163	12136	12103	12180	12120	58	3650	500	8760	10	1	11558200	1414	10.18	2.09	12	0.05	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15410	-20.64	20230209	11860	3.12	20230726	0.33	N	094280	500	57 억		35478	N	N	0	N	00	N
28	20230828	140719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	10	2	0.08	50280730	4133	141.30	12170	12230	12120	15820	8520	12170	12165.67	0.31	0	747	12223	12196	12163	12136	12103	12180	12120	58	3650	500	8760	10	1	11558200	1408	10.14	2.08	12	0.04	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.33	N	094280	500	57 억		35478	N	N	0	N	00	N
29	20230828	130725	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	40	2	0.33	43396880	3568	121.98	12170	12230	12120	15820	8520	12170	12162.80	0.31	0	694	12223	12196	12163	12136	12103	12180	12120	58	3650	500	8760	10	1	11558200	1411	10.17	2.09	12	0.03	1201.00	5843.00	15410	20230209	-20.77	11860	20230726	2.95	15410	-20.77	20230209	11860	2.95	20230726	15410	-20.77	20230209	11860	2.95	20230726	0.33	N	094280	500	57 억		35478	N	N	0	N	00	N
30	20230828	120718	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	10	2	0.08	41188650	3387	115.79	12170	12230	12120	15820	8520	12170	12160.81	0.31	0	662	12223	12196	12163	12136	12103	12180	12120	58	3650	500	8760	10	1	11558200	1408	10.14	2.08	12	0.03	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.33	N	094280	500	57 억		35478	N	N	0	N	00	N
31	20230828	110713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	0	3	0.00	38056400	3130	107.01	12170	12230	12120	15820	8520	12170	12158.59	0.31	0	617	12223	12196	12163	12136	12103	12180	12120	58	3650	500	8760	10	1	11558200	1407	10.13	2.08	12	0.03	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.33	N	094280	500	57 억		35478	N	N	0	N	00	N
32	20230828	100708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	0	3	0.00	29973490	2467	84.34	12170	12170	12120	15820	8520	12170	12149.77	0.31	0	379	12223	12196	12163	12136	12103	12180	12120	58	3650	500	8760	10	1	11558200	1407	10.13	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.33	N	094280	500	57 억		35478	N	N	0	N	00	N
33	20230828	090719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	-20	5	-0.16	6801730	559	19.11	12170	12170	12150	15820	8520	12170	12167.67	0.31	0	-70	12223	12196	12163	12136	12103	12180	12120	58	3650	500	8760	10	1	11558200	1404	10.12	2.08	12	0.00	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.33	N	094280	500	57 억		35478	N	N	0	N	00	N
34	20230825	160715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	-10	5	-0.08	35553570	2924	42.35	12180	12190	12130	15830	8530	12180	12159.21	0.31	0	-268	12293	12236	12183	12126	12073	12235	12125	58	3650	500	8760	10	1	11558200	1407	10.13	2.08	12	0.03	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.33	N	094280	500	57 억		35764	N	N	1	N	00	N
35	20230825	150717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	-20	5	-0.16	34045270	2800	40.55	12180	12190	12130	15830	8530	12180	12159.02	0.31	0	-283	12293	12236	12183	12126	12073	12235	12125	58	3650	500	8760	10	1	11558200	1405	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.33	N	094280	500	57 억		35764	N	N	1	N	00	N
36	20230825	140715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	-20	5	-0.16	24451310	2011	29.12	12180	12190	12130	15830	8530	12180	12158.78	0.31	0	-194	12293	12236	12183	12126	12073	12235	12125	58	3650	500	8760	10	1	11558200	1405	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.33	N	094280	500	57 억		35764	N	N	1	N	00	N
37	20230825	130712	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	-30	5	-0.25	23551620	1937	28.05	12180	12190	12130	15830	8530	12180	12158.81	0.31	0	-169	12293	12236	12183	12126	12073	12235	12125	58	3650	500	8760	10	1	11558200	1404	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.33	N	094280	500	57 억		35764	N	N	1	N	00	N
38	20230825	120712	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	-20	5	-0.16	15280290	1256	18.19	12180	12190	12130	15830	8530	12180	12165.84	0.31	0	-169	12293	12236	12183	12126	12073	12235	12125	58	3650	500	8760	10	1	11558200	1405	10.12	2.08	12	0.01	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.33	N	094280	500	57 억		35764	N	N	1	N	00	N
39	20230825	110715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12190	10	2	0.08	12737640	1047	15.16	12180	12190	12130	15830	8530	12180	12165.85	0.31	0	-128	12293	12236	12183	12126	12073	12235	12125	58	3650	500	8760	10	1	11558200	1409	10.15	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.90	11860	20230726	2.78	15410	-20.90	20230209	11860	2.78	20230726	15410	-20.90	20230209	11860	2.78	20230726	0.33	N	094280	500	57 억		35764	N	N	1	N	00	N
40	20230825	100715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	-20	5	-0.16	9243010	760	11.01	12180	12190	12130	15830	8530	12180	12161.86	0.31	0	-112	12293	12236	12183	12126	12073	12235	12125	58	3650	500	8760	10	1	11558200	1405	10.12	2.08	12	0.01	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.33	N	094280	500	57 억		35764	N	N	1	N	00	N
41	20230825	090713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	0	3	0.00	1009130	83	1.20	12180	12180	12130	15830	8530	12180	12158.19	0.31	0	-28	12293	12236	12183	12126	12073	12235	12125	58	3650	500	8760	10	1	11558200	1408	10.14	2.08	12	0.00	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.33	N	094280	500	57 억		35764	N	N	1	N	00	N
42	20230824	160708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	0	3	0.00	84016000	6905	171.72	12180	12240	12130	15830	8530	12180	12167.41	0.31	0	-334	12273	12226	12183	12136	12093	12205	12115	58	3650	500	8760	10	1	11558200	1408	10.14	2.08	12	0.06	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.33	N	094280	500	57 억		36083	N	N	1	N	00	N
43	20230824	150707	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	-40	5	-0.33	79364030	6522	162.20	12180	12240	12130	15830	8530	12180	12168.66	0.31	0	-327	12273	12226	12183	12136	12093	12205	12115	58	3650	500	8760	10	1	11558200	1403	10.11	2.08	12	0.06	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.33	N	094280	500	57 억		36083	N	N	1	N	00	N
44	20230824	140708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	-40	5	-0.33	64617420	5308	132.01	12180	12240	12140	15830	8530	12180	12173.59	0.31	0	-318	12273	12226	12183	12136	12093	12205	12115	58	3650	500	8760	10	1	11558200	1403	10.11	2.08	12	0.05	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.33	N	094280	500	57 억		36083	N	N	1	N	00	N
45	20230824	130713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	0	3	0.00	42042680	3450	85.80	12180	12240	12140	15830	8530	12180	12186.28	0.31	0	-335	12273	12226	12183	12136	12093	12205	12115	58	3650	500	8760	10	1	11558200	1408	10.14	2.08	12	0.03	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.33	N	094280	500	57 억		36083	N	N	1	N	00	N
46	20230824	120713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	20	2	0.16	40047820	3286	81.72	12180	12240	12140	15830	8530	12180	12187.41	0.31	0	-343	12273	12226	12183	12136	12093	12205	12115	58	3650	500	8760	10	1	11558200	1410	10.16	2.09	12	0.03	1201.00	5843.00	15410	20230209	-20.83	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15410	-20.83	20230209	11860	2.87	20230726	0.33	N	094280	500	57 억		36083	N	N	1	N	00	N
47	20230824	110711	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	30	2	0.25	38076450	3124	77.69	12180	12240	12140	15830	8530	12180	12188.36	0.31	0	-341	12273	12226	12183	12136	12093	12205	12115	58	3650	500	8760	10	1	11558200	1411	10.17	2.09	12	0.03	1201.00	5843.00	15410	20230209	-20.77	11860	20230726	2.95	15410	-20.77	20230209	11860	2.95	20230726	15410	-20.77	20230209	11860	2.95	20230726	0.33	N	094280	500	57 억		36083	N	N	1	N	00	N
48	20230824	100707	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	-10	5	-0.08	24897330	2040	50.73	12180	12240	12170	15830	8530	12180	12204.57	0.31	0	-380	12273	12226	12183	12136	12093	12205	12115	58	3650	500	8760	10	1	11558200	1407	10.13	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.33	N	094280	500	57 억		36083	N	N	1	N	00	N
49	20230824	090709	57	100.00	KOSPI		서비스업	N	N	N	N		N	12190	10	2	0.08	1145130	94	2.34	12180	12240	12180	15830	8530	12180	12182.23	0.31	0	-11	12273	12226	12183	12136	12093	12205	12115	58	3650	500	8760	10	1	11558200	1409	10.15	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.90	11860	20230726	2.78	15410	-20.90	20230209	11860	2.78	20230726	15410	-20.90	20230209	11860	2.78	20230726	0.33	N	094280	500	57 억		36083	N	N	1	N	00	N
50	20230823	160706	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	-20	5	-0.16	48563790	3990	96.52	12200	12230	12140	15860	8540	12200	12171.36	0.31	0	-228	12353	12276	12213	12136	12073	12245	12105	58	3660	500	8780	10	1	11558200	1408	10.14	2.08	12	0.03	1201.00	5843.00	15500	20220822	-21.42	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.33	N	094280	500	57 억		36062	N	N	1	N	00	N
51	20230823	150706	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	-30	5	-0.25	46859650	3850	93.13	12200	12230	12140	15860	8540	12200	12171.34	0.31	0	-211	12353	12276	12213	12136	12073	12245	12105	58	3660	500	8780	10	1	11558200	1407	10.13	2.08	12	0.03	1201.00	5843.00	15500	20220822	-21.48	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.33	N	094280	500	57 억		36062	N	N	1	N	00	N
52	20230823	140710	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	-50	5	-0.41	43867210	3604	87.18	12200	12230	12140	15860	8540	12200	12171.81	0.31	0	-107	12353	12276	12213	12136	12073	12245	12105	58	3660	500	8780	10	1	11558200	1404	10.12	2.08	12	0.03	1201.00	5843.00	15500	20220822	-21.61	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.33	N	094280	500	57 억		36062	N	N	1	N	00	N
53	20230823	130706	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	0	3	0.00	34358630	2822	68.26	12200	12230	12140	15860	8540	12200	12175.28	0.31	0	-106	12353	12276	12213	12136	12073	12245	12105	58	3660	500	8780	10	1	11558200	1410	10.16	2.09	12	0.02	1201.00	5843.00	15500	20220822	-21.29	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15410	-20.83	20230209	11860	2.87	20230726	0.33	N	094280	500	57 억		36062	N	N	1	N	00	N
54	20230823	120711	57	100.00	KOSPI		서비스업	N	N	N	N		N	12190	-10	5	-0.08	30899310	2538	61.39	12200	12230	12140	15860	8540	12200	12174.67	0.31	0	34	12353	12276	12213	12136	12073	12245	12105	58	3660	500	8780	10	1	11558200	1409	10.15	2.09	12	0.02	1201.00	5843.00	15500	20220822	-21.35	11860	20230726	2.78	15410	-20.90	20230209	11860	2.78	20230726	15410	-20.90	20230209	11860	2.78	20230726	0.33	N	094280	500	57 억		36062	N	N	1	N	00	N
55	20230823	110707	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	0	3	0.00	21076550	1730	41.85	12200	12230	12150	15860	8540	12200	12182.98	0.31	0	56	12353	12276	12213	12136	12073	12245	12105	58	3660	500	8780	10	1	11558200	1410	10.16	2.09	12	0.01	1201.00	5843.00	15500	20220822	-21.29	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15410	-20.83	20230209	11860	2.87	20230726	0.33	N	094280	500	57 억		36062	N	N	1	N	00	N
56	20230823	100706	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	-20	5	-0.16	19722550	1619	39.16	12200	12230	12150	15860	8540	12200	12181.93	0.31	0	56	12353	12276	12213	12136	12073	12245	12105	58	3660	500	8780	10	1	11558200	1408	10.14	2.08	12	0.01	1201.00	5843.00	15500	20220822	-21.42	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.33	N	094280	500	57 억		36062	N	N	1	N	00	N
57	20230823	090713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	-50	5	-0.41	8009680	659	15.94	12200	12200	12150	15860	8540	12200	12154.29	0.31	0	-132	12353	12276	12213	12136	12073	12245	12105	58	3660	500	8780	10	1	11558200	1404	10.12	2.08	12	0.01	1201.00	5843.00	15500	20220822	-21.61	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.33	N	094280	500	57 억		36062	N	N	1	N	00	N
58	20230822	160702	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	0	3	0.00	50330320	4121	114.73	12220	12290	12150	15860	8540	12200	12213.39	0.31	0	-98	12326	12262	12176	12112	12026	12275	12125	58	3660	500	8780	10	1	11558200	1410	10.16	2.09	12	0.04	1201.00	5843.00	15650	20220819	-22.04	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15500	-21.29	20220822	11860	2.87	20230726	0.33	N	094280	500	57 억		36160	N	N	1	N	00	N
59	20230822	150704	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	-40	5	-0.33	48341830	3958	110.19	12220	12290	12150	15860	8540	12200	12213.70	0.31	0	-98	12326	12262	12176	12112	12026	12275	12125	58	3660	500	8780	10	1	11558200	1405	10.12	2.08	12	0.03	1201.00	5843.00	15650	20220819	-22.30	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15500	-21.55	20220822	11860	2.53	20230726	0.33	N	094280	500	57 억		36160	N	N	2	N	00	N
60	20230822	140706	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	0	3	0.00	36054400	2949	82.10	12220	12290	12150	15860	8540	12200	12225.97	0.31	0	-97	12326	12262	12176	12112	12026	12275	12125	58	3660	500	8780	10	1	11558200	1410	10.16	2.09	12	0.03	1201.00	5843.00	15650	20220819	-22.04	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15500	-21.29	20220822	11860	2.87	20230726	0.33	N	094280	500	57 억		36160	N	N	2	N	00	N
61	20230822	130701	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	40	2	0.33	27633330	2262	62.97	12220	12280	12150	15860	8540	12200	12216.33	0.31	0	-73	12326	12262	12176	12112	12026	12275	12125	58	3660	500	8780	10	1	11558200	1415	10.19	2.09	12	0.02	1201.00	5843.00	15650	20220819	-21.79	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15500	-21.03	20220822	11860	3.20	20230726	0.33	N	094280	500	57 억		36160	N	N	2	N	00	N
62	20230822	120652	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	50	2	0.41	26263610	2150	59.86	12220	12280	12150	15860	8540	12200	12215.63	0.31	0	-73	12326	12262	12176	12112	12026	12275	12125	58	3660	500	8780	10	1	11558200	1416	10.20	2.10	12	0.02	1201.00	5843.00	15650	20220819	-21.73	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15500	-20.97	20220822	11860	3.29	20230726	0.33	N	094280	500	57 억		36160	N	N	2	N	00	N
63	20230822	110701	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	10	2	0.08	20666930	1693	47.13	12220	12220	12150	15860	8540	12200	12207.28	0.31	0	-81	12326	12262	12176	12112	12026	12275	12125	58	3660	500	8780	10	1	11558200	1411	10.17	2.09	12	0.01	1201.00	5843.00	15650	20220819	-21.98	11860	20230726	2.95	15410	-20.77	20230209	11860	2.95	20230726	15500	-21.23	20220822	11860	2.95	20230726	0.33	N	094280	500	57 억		36160	N	N	2	N	00	N
64	20230822	100657	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	10	2	0.08	17653020	1446	40.26	12220	12220	12150	15860	8540	12200	12208.17	0.31	0	-81	12326	12262	12176	12112	12026	12275	12125	58	3660	500	8780	10	1	11558200	1411	10.17	2.09	12	0.01	1201.00	5843.00	15650	20220819	-21.98	11860	20230726	2.95	15410	-20.77	20230209	11860	2.95	20230726	15500	-21.23	20220822	11860	2.95	20230726	0.33	N	094280	500	57 억		36160	N	N	2	N	00	N
65	20230822	090702	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	10	2	0.08	1721820	141	3.93	12220	12220	12200	15860	8540	12200	12211.49	0.31	0	-64	12326	12262	12176	12112	12026	12275	12125	58	3660	500	8780	10	1	11558200	1411	10.17	2.09	12	0.00	1201.00	5843.00	15650	20220819	-21.98	11860	20230726	2.95	15410	-20.77	20230209	11860	2.95	20230726	15500	-21.23	20220822	11860	2.95	20230726	0.33	N	094280	500	57 억		36160	N	N	2	N	00	N
66	20230821	160658	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	40	2	0.33	43382790	3556	86.80	12200	12240	12090	15800	8520	12160	12199.88	0.31	0	35	12226	12192	12166	12132	12106	12210	12150	58	3640	500	8750	10	1	11558200	1410	10.16	2.09	12	0.03	1201.00	5843.00	15650	20220819	-22.04	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15500	-21.29	20220822	11860	2.87	20230726	0.33	N	094280	500	57 억		35678	N	N	2	N	00	N
67	20230821	150704	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	0	3	0.00	41908880	3435	83.84	12200	12240	12090	15800	8520	12160	12200.55	0.31	0	49	12226	12192	12166	12132	12106	12210	12150	58	3640	500	8750	10	1	11558200	1405	10.12	2.08	12	0.03	1201.00	5843.00	15650	20220819	-22.30	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15500	-21.55	20220822	11860	2.53	20230726	0.33	N	094280	500	57 억		35678	N	N	2	N	00	N
68	20230821	140701	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	10	2	0.08	39512100	3238	79.03	12200	12240	12090	15800	8520	12160	12202.63	0.31	0	112	12226	12192	12166	12132	12106	12210	12150	58	3640	500	8750	10	1	11558200	1407	10.13	2.08	12	0.03	1201.00	5843.00	15650	20220819	-22.24	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15500	-21.48	20220822	11860	2.61	20230726	0.33	N	094280	500	57 억		35678	N	N	2	N	00	N
69	20230821	130708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	80	2	0.66	30669920	2514	61.36	12200	12240	12090	15800	8520	12160	12199.65	0.31	0	265	12226	12192	12166	12132	12106	12210	12150	58	3640	500	8750	10	1	11558200	1415	10.19	2.09	12	0.02	1201.00	5843.00	15650	20220819	-21.79	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15500	-21.03	20220822	11860	3.20	20230726	0.33	N	094280	500	57 억		35678	N	N	2	N	00	N
70	20230821	120704	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	70	2	0.58	28553390	2341	57.14	12200	12230	12090	15800	8520	12160	12197.09	0.31	0	265	12226	12192	12166	12132	12106	12210	12150	58	3640	500	8750	10	1	11558200	1414	10.18	2.09	12	0.02	1201.00	5843.00	15650	20220819	-21.85	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15500	-21.10	20220822	11860	3.12	20230726	0.33	N	094280	500	57 억		35678	N	N	2	N	00	N
71	20230821	110700	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	60	2	0.49	24922100	2044	49.89	12200	12230	12090	15800	8520	12160	12192.81	0.31	0	265	12226	12192	12166	12132	12106	12210	12150	58	3640	500	8750	10	1	11558200	1412	10.17	2.09	12	0.02	1201.00	5843.00	15650	20220819	-21.92	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15500	-21.16	20220822	11860	3.04	20230726	0.33	N	094280	500	57 억		35678	N	N	2	N	00	N
72	20230821	100700	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	70	2	0.58	20317930	1667	40.69	12200	12230	12090	15800	8520	12160	12188.32	0.31	0	265	12226	12192	12166	12132	12106	12210	12150	58	3640	500	8750	10	1	11558200	1414	10.18	2.09	12	0.01	1201.00	5843.00	15650	20220819	-21.85	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15500	-21.10	20220822	11860	3.12	20230726	0.33	N	094280	500	57 억		35678	N	N	2	N	00	N
73	20230821	090706	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	40	2	0.33	1000790	82	2.00	12200	12220	12190	15800	8520	12160	12204.76	0.31	0	12	12226	12192	12166	12132	12106	12210	12150	58	3640	500	8750	10	1	11558200	1410	10.16	2.09	12	0.00	1201.00	5843.00	15650	20220819	-22.04	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15500	-21.29	20220822	11860	2.87	20230726	0.33	N	094280	500	57 억		35678	N	N	2	N	00	N
74	20230818	160701	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12160	20	2	0.16	49738840	4090	26.14	12140	12200	12140	15780	8500	12140	12161.09	0.30	0	886	12220	12180	12110	12070	12000	12200	12090	58	3640	500	8740	10	1	11558200	1405	10.12	2.08	12	0.04	1201.00	5843.00	15650	20220817	-22.30	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15650	-22.30	20220819	11860	2.53	20230726	0.35	N	094280	500	57 억		34762	N	N	2	N	00	N
75	20230818	150653	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12170	30	2	0.25	45434160	3736	23.88	12140	12200	12140	15780	8500	12140	12161.18	0.30	0	903	12220	12180	12110	12070	12000	12200	12090	58	3640	500	8740	10	1	11558200	1407	10.13	2.08	12	0.03	1201.00	5843.00	15650	20220817	-22.24	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15650	-22.24	20220819	11860	2.61	20230726	0.35	N	094280	500	57 억		34762	N	N	8	N	00	N
76	20230818	140658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12170	30	2	0.25	42063260	3459	22.11	12140	12200	12140	15780	8500	12140	12160.53	0.30	0	916	12220	12180	12110	12070	12000	12200	12090	58	3640	500	8740	10	1	11558200	1407	10.13	2.08	12	0.03	1201.00	5843.00	15650	20220817	-22.24	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15650	-22.24	20220819	11860	2.61	20230726	0.35	N	094280	500	57 억		34762	N	N	8	N	00	N
77	20230818	130653	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12190	50	2	0.41	40029630	3292	21.04	12140	12200	12140	15780	8500	12140	12159.67	0.30	0	923	12220	12180	12110	12070	12000	12200	12090	58	3640	500	8740	10	1	11558200	1409	10.15	2.09	12	0.03	1201.00	5843.00	15650	20220817	-22.11	11860	20230726	2.78	15410	-20.90	20230209	11860	2.78	20230726	15650	-22.11	20220819	11860	2.78	20230726	0.35	N	094280	500	57 억		34762	N	N	8	N	00	N
78	20230818	120705	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12160	20	2	0.16	22002110	1810	11.57	12140	12200	12140	15780	8500	12140	12155.86	0.30	0	224	12220	12180	12110	12070	12000	12200	12090	58	3640	500	8740	10	1	11558200	1405	10.12	2.08	12	0.02	1201.00	5843.00	15650	20220817	-22.30	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15650	-22.30	20220819	11860	2.53	20230726	0.35	N	094280	500	57 억		34762	N	N	8	N	00	N
79	20230818	110657	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12180	40	2	0.33	20552610	1691	10.81	12140	12200	12140	15780	8500	12140	12154.12	0.30	0	224	12220	12180	12110	12070	12000	12200	12090	58	3640	500	8740	10	1	11558200	1408	10.14	2.08	12	0.01	1201.00	5843.00	15650	20220817	-22.17	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15650	-22.17	20220819	11860	2.70	20230726	0.35	N	094280	500	57 억		34762	N	N	8	N	00	N
80	20230818	100659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12180	40	2	0.33	18165220	1495	9.56	12140	12200	12140	15780	8500	12140	12150.65	0.30	0	215	12220	12180	12110	12070	12000	12200	12090	58	3640	500	8740	10	1	11558200	1408	10.14	2.08	12	0.01	1201.00	5843.00	15650	20220817	-22.17	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15650	-22.17	20220819	11860	2.70	20230726	0.35	N	094280	500	57 억		34762	N	N	8	N	00	N
81	20230818	090701	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12150	10	2	0.08	3558030	293	1.87	12140	12150	12140	15780	8500	12140	12143.45	0.30	0	0	12220	12180	12110	12070	12000	12200	12090	58	3640	500	8740	10	1	11558200	1404	10.12	2.08	12	0.00	1201.00	5843.00	15650	20220817	-22.36	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15650	-22.36	20220819	11860	2.45	20230726	0.35	N	094280	500	57 억		34762	N	N	8	N	00	N
82	20230817	160659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12140	0	3	0.00	189023840	15646	86.89	12130	12150	12040	15780	8500	12140	12081.29	0.34	0	-4169	12320	12230	12180	12090	12040	12205	12065	58	3640	500	8740	10	1	11558200	1403	10.11	2.08	12	0.14	1201.00	5843.00	15650	20220817	-22.43	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15650	-22.43	20220817	11860	2.36	20230726	0.37	N	094280	500	57 억		39183	N	N	8	N	00	N
83	20230817	150704	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12100	-40	5	-0.33	187275780	15502	86.09	12130	12150	12040	15780	8500	12140	12080.75	0.34	0	-4179	12320	12230	12180	12090	12040	12205	12065	58	3640	500	8740	10	1	11558200	1399	10.07	2.07	12	0.13	1201.00	5843.00	15650	20220817	-22.68	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15650	-22.68	20220817	11860	2.02	20230726	0.37	N	094280	500	57 억		39183	N	N	0	N	00	N
84	20230817	140658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12130	-10	5	-0.08	171426300	14192	78.82	12130	12150	12040	15780	8500	12140	12079.08	0.34	0	-3156	12320	12230	12180	12090	12040	12205	12065	58	3640	500	8740	10	1	11558200	1402	10.10	2.08	12	0.12	1201.00	5843.00	15650	20220817	-22.49	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15650	-22.49	20220817	11860	2.28	20230726	0.37	N	094280	500	57 억		39183	N	N	0	N	00	N
85	20230817	130656	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12120	-20	5	-0.16	152587960	12636	70.18	12130	12150	12040	15780	8500	12140	12075.65	0.34	0	-2333	12320	12230	12180	12090	12040	12205	12065	58	3640	500	8740	10	1	11558200	1401	10.09	2.07	12	0.11	1201.00	5843.00	15650	20220817	-22.56	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15650	-22.56	20220817	11860	2.19	20230726	0.37	N	094280	500	57 억		39183	N	N	0	N	00	N
86	20230817	120659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12080	-60	5	-0.49	126256170	10463	58.11	12130	12150	12040	15780	8500	12140	12066.92	0.34	0	-2656	12320	12230	12180	12090	12040	12205	12065	58	3640	500	8740	10	1	11558200	1396	10.06	2.07	12	0.09	1201.00	5843.00	15650	20220817	-22.81	11860	20230726	1.85	15410	-21.61	20230209	11860	1.85	20230726	15650	-22.81	20220817	11860	1.85	20230726	0.37	N	094280	500	57 억		39183	N	N	0	N	00	N
87	20230817	110658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12090	-50	5	-0.41	120791250	10011	55.60	12130	12150	12040	15780	8500	12140	12065.85	0.34	0	-2623	12320	12230	12180	12090	12040	12205	12065	58	3640	500	8740	10	1	11558200	1397	10.07	2.07	12	0.09	1201.00	5843.00	15650	20220817	-22.75	11860	20230726	1.94	15410	-21.54	20230209	11860	1.94	20230726	15650	-22.75	20220817	11860	1.94	20230726	0.37	N	094280	500	57 억		39183	N	N	0	N	00	N
88	20230817	100655	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12040	-100	5	-0.82	108252390	8973	49.83	12130	12150	12040	15780	8500	12140	12064.24	0.34	0	-2240	12320	12230	12180	12090	12040	12205	12065	58	3640	500	8740	10	1	11558200	1392	10.02	2.06	12	0.08	1201.00	5843.00	15650	20220817	-23.07	11860	20230726	1.52	15410	-21.87	20230209	11860	1.52	20230726	15650	-23.07	20220817	11860	1.52	20230726	0.37	N	094280	500	57 억		39183	N	N	0	N	00	N
89	20230817	090653	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12110	-30	5	-0.25	3750110	309	1.72	12130	12140	12110	15780	8500	12140	12136.28	0.34	0	-66	12320	12230	12180	12090	12040	12205	12065	58	3640	500	8740	10	1	11558200	1400	10.08	2.07	12	0.00	1201.00	5843.00	15650	20220817	-22.62	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15650	-22.62	20220817	11860	2.11	20230726	0.37	N	094280	500	57 억		39183	N	N	0	N	00	N
90	20230816	160657	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12140	-130	5	-1.06	219166310	18006	177.98	12270	12270	12130	15950	8590	12270	12171.85	0.35	0	-858	12396	12332	12276	12212	12156	12305	12185	58	3680	500	8830	10	1	11558200	1403	10.11	2.08	12	0.16	1201.00	5843.00	15650	20220817	-22.43	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15650	-22.43	20220817	11860	2.36	20230726	0.37	N	094280	500	57 억		40148	N	N	0	N	00	N
91	20230816	150659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12160	-110	5	-0.90	204061960	16762	165.68	12270	12270	12130	15950	8590	12270	12174.08	0.35	0	-961	12396	12332	12276	12212	12156	12305	12185	58	3680	500	8830	10	1	11558200	1405	10.12	2.08	12	0.15	1201.00	5843.00	15650	20220817	-22.30	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15650	-22.30	20220817	11860	2.53	20230726	0.37	N	094280	500	57 억		40148	N	N	0	N	00	N
92	20230816	140656	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12130	-140	5	-1.14	182819580	15017	148.43	12270	12270	12130	15950	8590	12270	12174.17	0.35	0	-1188	12396	12332	12276	12212	12156	12305	12185	58	3680	500	8830	10	1	11558200	1402	10.10	2.08	12	0.13	1201.00	5843.00	15650	20220817	-22.49	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15650	-22.49	20220817	11860	2.28	20230726	0.37	N	094280	500	57 억		40148	N	N	0	N	00	N
93	20230816	130655	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12170	-100	5	-0.81	124932570	10252	101.33	12270	12270	12150	15950	8590	12270	12186.17	0.35	0	-1347	12396	12332	12276	12212	12156	12305	12185	58	3680	500	8830	10	1	11558200	1407	10.13	2.08	12	0.09	1201.00	5843.00	15650	20220817	-22.24	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15650	-22.24	20220817	11860	2.61	20230726	0.37	N	094280	500	57 억		40148	N	N	0	N	00	N
94	20230816	120704	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12180	-90	5	-0.73	93773820	7694	76.05	12270	12270	12150	15950	8590	12270	12187.92	0.35	0	-1343	12396	12332	12276	12212	12156	12305	12185	58	3680	500	8830	10	1	11558200	1408	10.14	2.08	12	0.07	1201.00	5843.00	15650	20220817	-22.17	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15650	-22.17	20220817	11860	2.70	20230726	0.37	N	094280	500	57 억		40148	N	N	0	N	00	N
95	20230816	110701	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12190	-80	5	-0.65	63519310	5207	51.47	12270	12270	12150	15950	8590	12270	12198.83	0.35	0	-983	12396	12332	12276	12212	12156	12305	12185	58	3680	500	8830	10	1	11558200	1409	10.15	2.09	12	0.05	1201.00	5843.00	15650	20220817	-22.11	11860	20230726	2.78	15410	-20.90	20230209	11860	2.78	20230726	15650	-22.11	20220817	11860	2.78	20230726	0.37	N	094280	500	57 억		40148	N	N	0	N	00	N
96	20230816	100659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12180	-90	5	-0.73	44129820	3614	35.72	12270	12270	12170	15950	8590	12270	12210.80	0.35	0	-89	12396	12332	12276	12212	12156	12305	12185	58	3680	500	8830	10	1	11558200	1408	10.14	2.08	12	0.03	1201.00	5843.00	15650	20220817	-22.17	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15650	-22.17	20220817	11860	2.70	20230726	0.37	N	094280	500	57 억		40148	N	N	0	N	00	N
97	20230816	090656	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12220	-50	5	-0.41	6941440	566	5.59	12270	12270	12220	15950	8590	12270	12264.03	0.35	0	-1	12396	12332	12276	12212	12156	12305	12185	58	3680	500	8830	10	1	11558200	1412	10.17	2.09	12	0.00	1201.00	5843.00	15650	20220817	-21.92	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15650	-21.92	20220817	11860	3.04	20230726	0.37	N	094280	500	57 억		40148	N	N	0	N	00	N
98	20230814	160650	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12270	-20	5	-0.16	122277570	9964	89.00	12290	12340	12220	15970	8610	12290	12271.94	0.35	0	-458	12396	12342	12276	12222	12156	12310	12190	58	3680	500	8840	10	1	11558200	1418	10.22	2.10	12	0.09	1201.00	5843.00	15650	20220817	-21.60	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15650	-21.60	20220817	11860	3.46	20230726	0.33	N	094280	500	57 억		40274	N	N	0	N	00	N
99	20230814	150647	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12260	-30	5	-0.24	120645670	9831	87.82	12290	12340	12220	15970	8610	12290	12271.96	0.35	0	-457	12396	12342	12276	12222	12156	12310	12190	58	3680	500	8840	10	1	11558200	1417	10.21	2.10	12	0.09	1201.00	5843.00	15650	20220817	-21.66	11860	20230726	3.37	15410	-20.44	20230209	11860	3.37	20230726	15650	-21.66	20220817	11860	3.37	20230726	0.33	N	094280	500	57 억		40274	N	N	0	N	00	N
100	20230814	140648	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12270	-20	5	-0.16	115297790	9395	83.92	12290	12340	12220	15970	8610	12290	12272.25	0.35	0	-306	12396	12342	12276	12222	12156	12310	12190	58	3680	500	8840	10	1	11558200	1418	10.22	2.10	12	0.08	1201.00	5843.00	15650	20220817	-21.60	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15650	-21.60	20220817	11860	3.46	20230726	0.33	N	094280	500	57 억		40274	N	N	0	N	00	N
101	20230814	130643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12250	-40	5	-0.33	93753140	7643	68.27	12290	12340	12220	15970	8610	12290	12266.54	0.35	0	-224	12396	12342	12276	12222	12156	12310	12190	58	3680	500	8840	10	1	11558200	1416	10.20	2.10	12	0.07	1201.00	5843.00	15650	20220817	-21.73	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15650	-21.73	20220817	11860	3.29	20230726	0.33	N	094280	500	57 억		40274	N	N	0	N	00	N
102	20230814	120646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12250	-40	5	-0.33	87663430	7146	63.83	12290	12340	12220	15970	8610	12290	12267.48	0.35	0	-165	12396	12342	12276	12222	12156	12310	12190	58	3680	500	8840	10	1	11558200	1416	10.20	2.10	12	0.06	1201.00	5843.00	15650	20220817	-21.73	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15650	-21.73	20220817	11860	3.29	20230726	0.33	N	094280	500	57 억		40274	N	N	0	N	00	N
103	20230814	110643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12250	-40	5	-0.33	62553010	5096	45.52	12290	12340	12220	15970	8610	12290	12274.92	0.35	0	-157	12396	12342	12276	12222	12156	12310	12190	58	3680	500	8840	10	1	11558200	1416	10.20	2.10	12	0.04	1201.00	5843.00	15650	20220817	-21.73	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15650	-21.73	20220817	11860	3.29	20230726	0.33	N	094280	500	57 억		40274	N	N	0	N	00	N
104	20230814	100645	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12300	10	2	0.08	36436040	2968	26.51	12290	12340	12220	15970	8610	12290	12276.29	0.35	0	-101	12396	12342	12276	12222	12156	12310	12190	58	3680	500	8840	10	1	11558200	1422	10.24	2.11	12	0.03	1201.00	5843.00	15650	20220817	-21.41	11860	20230726	3.71	15410	-20.18	20230209	11860	3.71	20230726	15650	-21.41	20220817	11860	3.71	20230726	0.33	N	094280	500	57 억		40274	N	N	0	N	00	N
105	20230814	090644	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12250	-40	5	-0.33	981550	80	0.71	12290	12290	12250	15970	8610	12290	12269.38	0.35	0	0	12396	12342	12276	12222	12156	12310	12190	58	3680	500	8840	10	1	11558200	1416	10.20	2.10	12	0.00	1201.00	5843.00	15650	20220817	-21.73	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15650	-21.73	20220817	11860	3.29	20230726	0.33	N	094280	500	57 억		40274	N	N	0	N	00	N
106	20230811	160645	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	10	2	0.08	136706420	11159	49.80	12330	12330	12210	15960	8600	12280	12250.78	0.33	0	1035	12466	12372	12256	12162	12046	12315	12105	58	3680	500	8840	10	1	11558200	1421	10.23	2.10	12	0.10	1201.00	5843.00	15650	20220817	-21.47	11860	20230726	3.63	15410	-20.25	20230209	11860	3.63	20230726	15650	-21.47	20220817	11860	3.63	20230726	0.33	N	094280	500	57 억		38465	N	N	4	N	00	N
107	20230811	150639	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	-60	5	-0.49	129214800	10547	47.07	12330	12330	12220	15960	8600	12280	12251.33	0.33	0	1194	12466	12372	12256	12162	12046	12315	12105	58	3680	500	8840	10	1	11558200	1412	10.17	2.09	12	0.09	1201.00	5843.00	15650	20220817	-21.92	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15650	-21.92	20220817	11860	3.04	20230726	0.33	N	094280	500	57 억		38465	N	N	4	N	00	N
108	20230811	140639	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	-40	5	-0.33	113038440	9224	41.16	12330	12330	12220	15960	8600	12280	12254.82	0.33	0	1484	12466	12372	12256	12162	12046	12315	12105	58	3680	500	8840	10	1	11558200	1415	10.19	2.09	12	0.08	1201.00	5843.00	15650	20220817	-21.79	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15650	-21.79	20220817	11860	3.20	20230726	0.33	N	094280	500	57 억		38465	N	N	4	N	00	N
109	20230811	130637	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	-40	5	-0.33	100695220	8216	36.66	12330	12330	12220	15960	8600	12280	12255.99	0.33	0	1652	12466	12372	12256	12162	12046	12315	12105	58	3680	500	8840	10	1	11558200	1415	10.19	2.09	12	0.07	1201.00	5843.00	15650	20220817	-21.79	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15650	-21.79	20220817	11860	3.20	20230726	0.33	N	094280	500	57 억		38465	N	N	4	N	00	N
110	20230811	120634	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	-20	5	-0.16	77520890	6325	28.23	12330	12330	12220	15960	8600	12280	12256.27	0.33	0	1791	12466	12372	12256	12162	12046	12315	12105	58	3680	500	8840	10	1	11558200	1417	10.21	2.10	12	0.05	1201.00	5843.00	15650	20220817	-21.66	11860	20230726	3.37	15410	-20.44	20230209	11860	3.37	20230726	15650	-21.66	20220817	11860	3.37	20230726	0.33	N	094280	500	57 억		38465	N	N	4	N	00	N
111	20230811	110633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	-40	5	-0.33	66886660	5457	24.35	12330	12330	12220	15960	8600	12280	12257.04	0.33	0	1788	12466	12372	12256	12162	12046	12315	12105	58	3680	500	8840	10	1	11558200	1415	10.19	2.09	12	0.05	1201.00	5843.00	15650	20220817	-21.79	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15650	-21.79	20220817	11860	3.20	20230726	0.33	N	094280	500	57 억		38465	N	N	4	N	00	N
112	20230811	100630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	20	2	0.16	22456790	1828	8.16	12330	12330	12250	15960	8600	12280	12284.90	0.33	0	483	12466	12372	12256	12162	12046	12315	12105	58	3680	500	8840	10	1	11558200	1422	10.24	2.11	12	0.02	1201.00	5843.00	15650	20220817	-21.41	11860	20230726	3.71	15410	-20.18	20230209	11860	3.71	20230726	15650	-21.41	20220817	11860	3.71	20230726	0.33	N	094280	500	57 억		38465	N	N	4	N	00	N
113	20230811	090638	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	-10	5	-0.08	1010580	82	0.37	12330	12330	12270	15960	8600	12280	12324.15	0.33	0	-36	12466	12372	12256	12162	12046	12315	12105	58	3680	500	8840	10	1	11558200	1418	10.22	2.10	12	0.00	1201.00	5843.00	15650	20220817	-21.60	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15650	-21.60	20220817	11860	3.46	20230726	0.33	N	094280	500	57 억		38465	N	N	4	N	00	N
114	20230810	160632	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	40	2	0.33	273044170	22402	518.32	12350	12350	12140	15910	8570	12240	12188.36	0.33	0	-7407	12333	12286	12233	12186	12133	12290	12190	58	3670	500	8810	10	1	11558200	1419	10.22	2.10	12	0.19	1201.00	5843.00	15650	20220817	-21.53	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15650	-21.53	20220817	11860	3.54	20230726	0.33	N	094280	500	57 억		37973	N	N	4	N	00	N
115	20230810	150630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	-60	5	-0.49	261712320	21473	496.83	12350	12350	12140	15910	8570	12240	12187.97	0.33	0	-6780	12333	12286	12233	12186	12133	12290	12190	58	3670	500	8810	10	1	11558200	1408	10.14	2.08	12	0.19	1201.00	5843.00	15650	20220817	-22.17	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15650	-22.17	20220817	11860	2.70	20230726	0.33	N	094280	500	57 억		37973	N	N	2	N	00	N
116	20230810	140629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	-60	5	-0.49	176025530	14430	333.87	12350	12350	12150	15910	8570	12240	12198.58	0.33	0	-5755	12333	12286	12233	12186	12133	12290	12190	58	3670	500	8810	10	1	11558200	1408	10.14	2.08	12	0.12	1201.00	5843.00	15650	20220817	-22.17	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15650	-22.17	20220817	11860	2.70	20230726	0.33	N	094280	500	57 억		37973	N	N	2	N	00	N
117	20230810	130624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	-70	5	-0.57	141060870	11560	267.47	12350	12350	12150	15910	8570	12240	12202.50	0.33	0	-4405	12333	12286	12233	12186	12133	12290	12190	58	3670	500	8810	10	1	11558200	1407	10.13	2.08	12	0.10	1201.00	5843.00	15650	20220817	-22.24	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15650	-22.24	20220817	11860	2.61	20230726	0.33	N	094280	500	57 억		37973	N	N	2	N	00	N
118	20230810	120634	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	-60	5	-0.49	92751320	7595	175.73	12350	12350	12150	15910	8570	12240	12212.16	0.33	0	-2738	12333	12286	12233	12186	12133	12290	12190	58	3670	500	8810	10	1	11558200	1408	10.14	2.08	12	0.07	1201.00	5843.00	15650	20220817	-22.17	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15650	-22.17	20220817	11860	2.70	20230726	0.33	N	094280	500	57 억		37973	N	N	2	N	00	N
119	20230810	110636	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	0	3	0.00	66334210	5429	125.61	12350	12350	12150	15910	8570	12240	12218.50	0.33	0	-1283	12333	12286	12233	12186	12133	12290	12190	58	3670	500	8810	10	1	11558200	1415	10.19	2.09	12	0.05	1201.00	5843.00	15650	20220817	-21.79	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15650	-21.79	20220817	11860	3.20	20230726	0.33	N	094280	500	57 억		37973	N	N	2	N	00	N
120	20230810	100632	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	10	2	0.08	23605230	1928	44.61	12350	12350	12200	15910	8570	12240	12243.38	0.33	0	-758	12333	12286	12233	12186	12133	12290	12190	58	3670	500	8810	10	1	11558200	1416	10.20	2.10	12	0.02	1201.00	5843.00	15650	20220817	-21.73	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15650	-21.73	20220817	11860	3.29	20230726	0.33	N	094280	500	57 억		37973	N	N	2	N	00	N
121	20230810	090640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	80	2	0.65	2516240	204	4.72	12350	12350	12310	15910	8570	12240	12334.51	0.33	0	-76	12333	12286	12233	12186	12133	12290	12190	58	3670	500	8810	10	1	11558200	1424	10.26	2.11	12	0.00	1201.00	5843.00	15650	20220817	-21.28	11860	20230726	3.88	15410	-20.05	20230209	11860	3.88	20230726	15650	-21.28	20220817	11860	3.88	20230726	0.33	N	094280	500	57 억		37973	N	N	2	N	00	N
122	20230809	160631	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	10	2	0.08	52755910	4310	32.02	12240	12280	12180	15890	8570	12230	12240.35	0.34	0	-879	12523	12376	12283	12136	12043	12330	12090	58	3660	500	8800	10	1	11558200	1415	10.19	2.09	12	0.04	1201.00	5843.00	15650	20220817	-21.79	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15650	-21.79	20220817	11860	3.20	20230726	0.32	N	094280	500	57 억		38861	N	N	2	N	00	N
123	20230809	150623	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	50	2	0.41	46647050	3811	28.31	12240	12280	12180	15890	8570	12230	12240.11	0.34	0	-881	12523	12376	12283	12136	12043	12330	12090	58	3660	500	8800	10	1	11558200	1419	10.22	2.10	12	0.03	1201.00	5843.00	15650	20220817	-21.53	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15650	-21.53	20220817	11860	3.54	20230726	0.32	N	094280	500	57 억		38861	N	N	3	N	00	N
124	20230809	140623	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	0	3	0.00	40625960	3320	24.66	12240	12280	12180	15890	8570	12230	12236.73	0.34	0	-707	12523	12376	12283	12136	12043	12330	12090	58	3660	500	8800	10	1	11558200	1414	10.18	2.09	12	0.03	1201.00	5843.00	15650	20220817	-21.85	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15650	-21.85	20220817	11860	3.12	20230726	0.32	N	094280	500	57 억		38861	N	N	3	N	00	N
125	20230809	130637	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	40	2	0.33	33314460	2723	20.23	12240	12280	12180	15890	8570	12230	12234.47	0.34	0	-576	12523	12376	12283	12136	12043	12330	12090	58	3660	500	8800	10	1	11558200	1418	10.22	2.10	12	0.02	1201.00	5843.00	15650	20220817	-21.60	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15650	-21.60	20220817	11860	3.46	20230726	0.32	N	094280	500	57 억		38861	N	N	3	N	00	N
126	20230809	120633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	30	2	0.25	29117610	2381	17.69	12240	12260	12180	15890	8570	12230	12229.15	0.34	0	-334	12523	12376	12283	12136	12043	12330	12090	58	3660	500	8800	10	1	11558200	1417	10.21	2.10	12	0.02	1201.00	5843.00	15650	20220817	-21.66	11860	20230726	3.37	15410	-20.44	20230209	11860	3.37	20230726	15650	-21.66	20220817	11860	3.37	20230726	0.32	N	094280	500	57 억		38861	N	N	3	N	00	N
127	20230809	110631	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	10	2	0.08	20730000	1696	12.60	12240	12250	12180	15890	8570	12230	12222.88	0.34	0	-241	12523	12376	12283	12136	12043	12330	12090	58	3660	500	8800	10	1	11558200	1415	10.19	2.09	12	0.01	1201.00	5843.00	15650	20220817	-21.79	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15650	-21.79	20220817	11860	3.20	20230726	0.32	N	094280	500	57 억		38861	N	N	3	N	00	N
128	20230809	100622	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	10	2	0.08	11279570	924	6.86	12240	12240	12180	15890	8570	12230	12207.33	0.34	0	-163	12523	12376	12283	12136	12043	12330	12090	58	3660	500	8800	10	1	11558200	1415	10.19	2.09	12	0.01	1201.00	5843.00	15650	20220817	-21.79	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15650	-21.79	20220817	11860	3.20	20230726	0.32	N	094280	500	57 억		38861	N	N	3	N	00	N
129	20230809	090625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	-10	5	-0.08	1552940	127	0.94	12240	12240	12200	15890	8570	12230	12227.87	0.34	0	-115	12523	12376	12283	12136	12043	12330	12090	58	3660	500	8800	10	1	11558200	1412	10.17	2.09	12	0.00	1201.00	5843.00	15650	20220817	-21.92	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15650	-21.92	20220817	11860	3.04	20230726	0.32	N	094280	500	57 억		38861	N	N	3	N	00	N
130	20230808	160637	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	-160	5	-1.29	165482240	13461	123.20	12310	12430	12190	16100	8680	12390	12293.46	0.35	0	-2233	12563	12476	12363	12276	12163	12520	12320	58	3710	500	8920	10	1	11558200	1414	10.18	2.09	12	0.12	1201.00	5843.00	15650	20220817	-21.85	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15650	-21.85	20220817	11860	3.12	20230726	0.30	N	094280	500	57 억		40970	N	N	3	N	00	N
131	20230808	150629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	-190	5	-1.53	161623200	13145	120.31	12310	12430	12190	16100	8680	12390	12295.41	0.35	0	-2141	12563	12476	12363	12276	12163	12520	12320	58	3710	500	8920	10	1	11558200	1410	10.16	2.09	12	0.11	1201.00	5843.00	15650	20220817	-22.04	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15650	-22.04	20220817	11860	2.87	20230726	0.30	N	094280	500	57 억		40970	N	N	2	N	00	N
132	20230808	140626	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	-110	5	-0.89	136498490	11091	101.51	12310	12430	12250	16100	8680	12390	12307.14	0.35	0	-1514	12563	12476	12363	12276	12163	12520	12320	58	3710	500	8920	10	1	11558200	1419	10.22	2.10	12	0.10	1201.00	5843.00	15650	20220817	-21.53	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15650	-21.53	20220817	11860	3.54	20230726	0.30	N	094280	500	57 억		40970	N	N	2	N	00	N
133	20230808	130618	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	-90	5	-0.73	98107820	7964	72.89	12310	12430	12270	16100	8680	12390	12318.91	0.35	0	-118	12563	12476	12363	12276	12163	12520	12320	58	3710	500	8920	10	1	11558200	1422	10.24	2.11	12	0.07	1201.00	5843.00	15650	20220817	-21.41	11860	20230726	3.71	15410	-20.18	20230209	11860	3.71	20230726	15650	-21.41	20220817	11860	3.71	20230726	0.30	N	094280	500	57 억		40970	N	N	2	N	00	N
134	20230808	120625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	-90	5	-0.73	91334010	7413	67.85	12310	12430	12270	16100	8680	12390	12320.79	0.35	0	48	12563	12476	12363	12276	12163	12520	12320	58	3710	500	8920	10	1	11558200	1422	10.24	2.11	12	0.06	1201.00	5843.00	15650	20220817	-21.41	11860	20230726	3.71	15410	-20.18	20230209	11860	3.71	20230726	15650	-21.41	20220817	11860	3.71	20230726	0.30	N	094280	500	57 억		40970	N	N	2	N	00	N
135	20230808	110617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	-110	5	-0.89	61720220	5005	45.81	12310	12430	12270	16100	8680	12390	12331.71	0.35	0	256	12563	12476	12363	12276	12163	12520	12320	58	3710	500	8920	10	1	11558200	1419	10.22	2.10	12	0.04	1201.00	5843.00	15650	20220817	-21.53	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15650	-21.53	20220817	11860	3.54	20230726	0.30	N	094280	500	57 억		40970	N	N	2	N	00	N
136	20230808	100627	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	-30	5	-0.24	33982000	2751	25.18	12310	12430	12300	16100	8680	12390	12352.60	0.35	0	348	12563	12476	12363	12276	12163	12520	12320	58	3710	500	8920	10	1	11558200	1429	10.29	2.12	12	0.02	1201.00	5843.00	15650	20220817	-21.02	11860	20230726	4.22	15410	-19.79	20230209	11860	4.22	20230726	15650	-21.02	20220817	11860	4.22	20230726	0.30	N	094280	500	57 억		40970	N	N	2	N	00	N
137	20230808	090629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	-80	5	-0.65	13898660	1129	10.33	12310	12330	12300	16100	8680	12390	12310.59	0.35	0	365	12563	12476	12363	12276	12163	12520	12320	58	3710	500	8920	10	1	11558200	1423	10.25	2.11	12	0.01	1201.00	5843.00	15650	20220817	-21.34	11860	20230726	3.79	15410	-20.12	20230209	11860	3.79	20230726	15650	-21.34	20220817	11860	3.79	20230726	0.30	N	094280	500	57 억		40970	N	N	2	N	00	N
138	20230807	160623	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	70	2	0.57	135372530	10925	88.06	12320	12450	12250	16010	8630	12320	12391.09	0.36	0	-745	12453	12386	12253	12186	12053	12420	12220	58	3690	500	8870	10	1	11558200	1432	10.32	2.12	12	0.09	1201.00	5843.00	15650	20220817	-20.83	11860	20230726	4.47	15410	-19.60	20230209	11860	4.47	20230726	15650	-20.83	20220817	11860	4.47	20230726	0.28	N	094280	500	57 억		41750	N	N	2	N	00	N
139	20230807	150624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	70	2	0.57	129580960	10457	84.28	12320	12450	12250	16010	8630	12320	12391.79	0.36	0	-909	12453	12386	12253	12186	12053	12420	12220	58	3690	500	8870	10	1	11558200	1432	10.32	2.12	12	0.09	1201.00	5843.00	15650	20220817	-20.83	11860	20230726	4.47	15410	-19.60	20230209	11860	4.47	20230726	15650	-20.83	20220817	11860	4.47	20230726	0.28	N	094280	500	57 억		41750	N	N	2	N	00	N
140	20230807	140625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	40	2	0.32	127294710	10272	82.79	12320	12450	12250	16010	8630	12320	12392.40	0.36	0	-870	12453	12386	12253	12186	12053	12420	12220	58	3690	500	8870	10	1	11558200	1429	10.29	2.12	12	0.09	1201.00	5843.00	15650	20220817	-21.02	11860	20230726	4.22	15410	-19.79	20230209	11860	4.22	20230726	15650	-21.02	20220817	11860	4.22	20230726	0.28	N	094280	500	57 억		41750	N	N	2	N	00	N
141	20230807	130620	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	80	2	0.65	116759910	9420	75.92	12320	12450	12250	16010	8630	12320	12394.89	0.36	0	-890	12453	12386	12253	12186	12053	12420	12220	58	3690	500	8870	10	1	11558200	1433	10.32	2.12	12	0.08	1201.00	5843.00	15650	20220817	-20.77	11860	20230726	4.55	15410	-19.53	20230209	11860	4.55	20230726	15650	-20.77	20220817	11860	4.55	20230726	0.28	N	094280	500	57 억		41750	N	N	2	N	00	N
142	20230807	120619	57	100.00	KOSPI		서비스업	N	N	N	N		N	12380	60	2	0.49	104356140	8418	67.85	12320	12450	12250	16010	8630	12320	12396.79	0.36	0	-779	12453	12386	12253	12186	12053	12420	12220	58	3690	500	8870	10	1	11558200	1431	10.31	2.12	12	0.07	1201.00	5843.00	15650	20220817	-20.89	11860	20230726	4.38	15410	-19.66	20230209	11860	4.38	20230726	15650	-20.89	20220817	11860	4.38	20230726	0.28	N	094280	500	57 억		41750	N	N	2	N	00	N
143	20230807	110615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	30	2	0.24	97214960	7842	63.21	12320	12450	12250	16010	8630	12320	12396.70	0.36	0	-701	12453	12386	12253	12186	12053	12420	12220	58	3690	500	8870	10	1	11558200	1427	10.28	2.11	12	0.07	1201.00	5843.00	15650	20220817	-21.09	11860	20230726	4.13	15410	-19.86	20230209	11860	4.13	20230726	15650	-21.09	20220817	11860	4.13	20230726	0.28	N	094280	500	57 억		41750	N	N	2	N	00	N
144	20230807	100621	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	70	2	0.57	52548000	4244	34.21	12320	12450	12250	16010	8630	12320	12381.72	0.36	0	-449	12453	12386	12253	12186	12053	12420	12220	58	3690	500	8870	10	1	11558200	1432	10.32	2.12	12	0.04	1201.00	5843.00	15650	20220817	-20.83	11860	20230726	4.47	15410	-19.60	20230209	11860	4.47	20230726	15650	-20.83	20220817	11860	4.47	20230726	0.28	N	094280	500	57 억		41750	N	N	2	N	00	N
145	20230807	090620	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	30	2	0.24	7991300	648	5.22	12320	12350	12250	16010	8630	12320	12332.25	0.36	0	-146	12453	12386	12253	12186	12053	12420	12220	58	3690	500	8870	10	1	11558200	1427	10.28	2.11	12	0.01	1201.00	5843.00	15650	20220817	-21.09	11860	20230726	4.13	15410	-19.86	20230209	11860	4.13	20230726	15650	-21.09	20220817	11860	4.13	20230726	0.28	N	094280	500	57 억		41750	N	N	2	N	00	N
146	20230804	160615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	80	2	0.65	151924340	12405	67.51	12300	12320	12120	15910	8570	12240	12247.02	0.37	0	-1042	12520	12380	12140	12000	11760	12450	12070	58	3670	500	8810	10	1	11558200	1424	10.26	2.11	12	0.11	1201.00	5843.00	15650	20220817	-21.28	11860	20230726	3.88	15410	-20.05	20230209	11860	3.88	20230726	15650	-21.28	20220817	11860	3.88	20230726	0.28	N	094280	500	57 억		42792	N	N	2	N	00	N
147	20230804	150615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	70	2	0.57	141797520	11583	63.04	12300	12320	12120	15910	8570	12240	12241.86	0.37	0	-1046	12520	12380	12140	12000	11760	12450	12070	58	3670	500	8810	10	1	11558200	1423	10.25	2.11	12	0.10	1201.00	5843.00	15650	20220817	-21.34	11860	20230726	3.79	15410	-20.12	20230209	11860	3.79	20230726	15650	-21.34	20220817	11860	3.79	20230726	0.28	N	094280	500	57 억		42792	N	N	2	N	00	N
148	20230804	140624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	-10	5	-0.08	112668910	9207	50.11	12300	12320	12120	15910	8570	12240	12237.31	0.37	0	-1069	12520	12380	12140	12000	11760	12450	12070	58	3670	500	8810	10	1	11558200	1414	10.18	2.09	12	0.08	1201.00	5843.00	15650	20220817	-21.85	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15650	-21.85	20220817	11860	3.12	20230726	0.28	N	094280	500	57 억		42792	N	N	2	N	00	N
149	20230804	130614	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	-20	5	-0.16	89934460	7346	39.98	12300	12320	12120	15910	8570	12240	12242.64	0.37	0	-930	12520	12380	12140	12000	11760	12450	12070	58	3670	500	8810	10	1	11558200	1412	10.17	2.09	12	0.06	1201.00	5843.00	15650	20220817	-21.92	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15650	-21.92	20220817	11860	3.04	20230726	0.28	N	094280	500	57 억		42792	N	N	2	N	00	N
150	20230804	120613	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	10	2	0.08	75160980	6141	33.42	12300	12320	12120	15910	8570	12240	12239.21	0.37	0	-816	12520	12380	12140	12000	11760	12450	12070	58	3670	500	8810	10	1	11558200	1416	10.20	2.10	12	0.05	1201.00	5843.00	15650	20220817	-21.73	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15650	-21.73	20220817	11860	3.29	20230726	0.28	N	094280	500	57 억		42792	N	N	2	N	00	N
151	20230804	110618	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	30	2	0.25	65489900	5352	29.13	12300	12320	12120	15910	8570	12240	12236.53	0.37	0	-511	12520	12380	12140	12000	11760	12450	12070	58	3670	500	8810	10	1	11558200	1418	10.22	2.10	12	0.05	1201.00	5843.00	15650	20220817	-21.60	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15650	-21.60	20220817	11860	3.46	20230726	0.28	N	094280	500	57 억		42792	N	N	2	N	00	N
152	20230804	100610	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	-30	5	-0.25	31555300	2582	14.05	12300	12300	12120	15910	8570	12240	12221.26	0.37	0	-168	12520	12380	12140	12000	11760	12450	12070	58	3670	500	8810	10	1	11558200	1411	10.17	2.09	12	0.02	1201.00	5843.00	15650	20220817	-21.98	11860	20230726	2.95	15410	-20.77	20230209	11860	2.95	20230726	15650	-21.98	20220817	11860	2.95	20230726	0.28	N	094280	500	57 억		42792	N	N	2	N	00	N
153	20230804	090609	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	20	2	0.16	7069270	575	3.13	12300	12300	12250	15910	8570	12240	12294.38	0.37	0	-113	12520	12380	12140	12000	11760	12450	12070	58	3670	500	8810	10	1	11558200	1417	10.21	2.10	12	0.00	1201.00	5843.00	15650	20220817	-21.66	11860	20230726	3.37	15410	-20.44	20230209	11860	3.37	20230726	15650	-21.66	20220817	11860	3.37	20230726	0.28	N	094280	500	57 억		42792	N	N	2	N	00	N
154	20230803	160611	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	40	2	0.33	222538400	18373	173.94	12070	12280	11900	15860	8540	12200	12112.25	0.35	0	2434	12493	12346	12233	12086	11973	12290	12030	58	3660	500	8780	10	1	11558200	1415	10.19	2.09	12	0.16	1201.00	5843.00	15650	20220817	-21.79	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15650	-21.79	20220817	11860	3.20	20230726	0.28	N	094280	500	57 억		40355	N	N	2	N	00	N
155	20230803	150613	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	40	2	0.33	215353420	17786	168.38	12070	12280	11900	15860	8540	12200	12108.03	0.35	0	2611	12493	12346	12233	12086	11973	12290	12030	58	3660	500	8780	10	1	11558200	1415	10.19	2.09	12	0.15	1201.00	5843.00	15650	20220817	-21.79	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15650	-21.79	20220817	11860	3.20	20230726	0.28	N	094280	500	57 억		40355	N	N	3	N	00	N
156	20230803	140607	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	0	3	0.00	200309790	16550	156.68	12070	12280	11900	15860	8540	12200	12103.31	0.35	0	2609	12493	12346	12233	12086	11973	12290	12030	58	3660	500	8780	10	1	11558200	1410	10.16	2.09	12	0.14	1201.00	5843.00	15650	20220817	-22.04	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15650	-22.04	20220817	11860	2.87	20230726	0.28	N	094280	500	57 억		40355	N	N	3	N	00	N
157	20230803	130612	57	100.00	KOSPI		서비스업	N	N	N	N		N	12190	-10	5	-0.08	187737800	15519	146.92	12070	12280	11900	15860	8540	12200	12097.29	0.35	0	2608	12493	12346	12233	12086	11973	12290	12030	58	3660	500	8780	10	1	11558200	1409	10.15	2.09	12	0.13	1201.00	5843.00	15650	20220817	-22.11	11860	20230726	2.78	15410	-20.90	20230209	11860	2.78	20230726	15650	-22.11	20220817	11860	2.78	20230726	0.28	N	094280	500	57 억		40355	N	N	3	N	00	N
158	20230803	120613	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	-70	5	-0.57	175716900	14533	137.58	12070	12280	11900	15860	8540	12200	12090.89	0.35	0	2695	12493	12346	12233	12086	11973	12290	12030	58	3660	500	8780	10	1	11558200	1402	10.10	2.08	12	0.13	1201.00	5843.00	15650	20220817	-22.49	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15650	-22.49	20220817	11860	2.28	20230726	0.28	N	094280	500	57 억		40355	N	N	3	N	00	N
159	20230803	110607	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	-170	5	-1.39	138759290	11471	108.60	12070	12280	11900	15860	8540	12200	12096.53	0.35	0	1128	12493	12346	12233	12086	11973	12290	12030	58	3660	500	8780	10	1	11558200	1390	10.02	2.06	12	0.10	1201.00	5843.00	15650	20220817	-23.13	11860	20230726	1.43	15410	-21.93	20230209	11860	1.43	20230726	15650	-23.13	20220817	11860	1.43	20230726	0.28	N	094280	500	57 억		40355	N	N	3	N	00	N
160	20230803	100606	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	80	2	0.66	40822940	3358	31.79	12070	12280	12070	15860	8540	12200	12156.92	0.35	0	607	12493	12346	12233	12086	11973	12290	12030	58	3660	500	8780	10	1	11558200	1419	10.22	2.10	12	0.03	1201.00	5843.00	15650	20220817	-21.53	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15650	-21.53	20220817	11860	3.54	20230726	0.28	N	094280	500	57 억		40355	N	N	3	N	00	N
161	20230803	090605	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	-80	5	-0.66	5841980	484	4.58	12070	12120	12070	15860	8540	12200	12070.21	0.35	0	1	12493	12346	12233	12086	11973	12290	12030	58	3660	500	8780	10	1	11558200	1401	10.09	2.07	12	0.00	1201.00	5843.00	15650	20220817	-22.56	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15650	-22.56	20220817	11860	2.19	20230726	0.28	N	094280	500	57 억		40355	N	N	3	N	00	N
162	20230802	160609	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	-160	5	-1.29	129238320	10555	104.59	12360	12380	12120	16060	8660	12360	12244.27	0.36	0	-1559	12506	12432	12286	12212	12066	12470	12250	58	3700	500	8890	10	1	11558200	1410	10.16	2.09	12	0.09	1201.00	5843.00	15650	20220817	-22.04	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15650	-22.04	20220817	11860	2.87	20230726	0.29	N	094280	500	57 억		41561	N	N	3	N	00	N
163	20230802	150618	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	-130	5	-1.05	122138890	9973	98.82	12360	12380	12120	16060	8660	12360	12246.96	0.36	0	-1442	12506	12432	12286	12212	12066	12470	12250	58	3700	500	8890	10	1	11558200	1414	10.18	2.09	12	0.09	1201.00	5843.00	15650	20220817	-21.85	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15650	-21.85	20220817	11860	3.12	20230726	0.29	N	094280	500	57 억		41561	N	N	2	N	00	N
164	20230802	140611	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	-210	5	-1.70	109793740	8957	88.75	12360	12380	12140	16060	8660	12360	12257.87	0.36	0	-1201	12506	12432	12286	12212	12066	12470	12250	58	3700	500	8890	10	1	11558200	1404	10.12	2.08	12	0.08	1201.00	5843.00	15650	20220817	-22.36	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15650	-22.36	20220817	11860	2.45	20230726	0.29	N	094280	500	57 억		41561	N	N	2	N	00	N
165	20230802	130607	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	-130	5	-1.05	69480260	5650	55.98	12360	12380	12230	16060	8660	12360	12297.39	0.36	0	-973	12506	12432	12286	12212	12066	12470	12250	58	3700	500	8890	10	1	11558200	1414	10.18	2.09	12	0.05	1201.00	5843.00	15650	20220817	-21.85	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15650	-21.85	20220817	11860	3.12	20230726	0.29	N	094280	500	57 억		41561	N	N	2	N	00	N
166	20230802	120603	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	-90	5	-0.73	39429730	3198	31.69	12360	12380	12270	16060	8660	12360	12329.50	0.36	0	-541	12506	12432	12286	12212	12066	12470	12250	58	3700	500	8890	10	1	11558200	1418	10.22	2.10	12	0.03	1201.00	5843.00	15650	20220817	-21.60	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15650	-21.60	20220817	11860	3.46	20230726	0.29	N	094280	500	57 억		41561	N	N	2	N	00	N
167	20230802	110602	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	-60	5	-0.49	32602950	2642	26.18	12360	12380	12300	16060	8660	12360	12340.25	0.36	0	-521	12506	12432	12286	12212	12066	12470	12250	58	3700	500	8890	10	1	11558200	1422	10.24	2.11	12	0.02	1201.00	5843.00	15650	20220817	-21.41	11860	20230726	3.71	15410	-20.18	20230209	11860	3.71	20230726	15650	-21.41	20220817	11860	3.71	20230726	0.29	N	094280	500	57 억		41561	N	N	2	N	00	N
168	20230802	100604	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	0	3	0.00	12550560	1015	10.06	12360	12380	12330	16060	8660	12360	12365.08	0.36	0	-182	12506	12432	12286	12212	12066	12470	12250	58	3700	500	8890	10	1	11558200	1429	10.29	2.12	12	0.01	1201.00	5843.00	15650	20220817	-21.02	11860	20230726	4.22	15410	-19.79	20230209	11860	4.22	20230726	15650	-21.02	20220817	11860	4.22	20230726	0.29	N	094280	500	57 억		41561	N	N	2	N	00	N
169	20230802	090604	57	100.00	KOSPI		서비스업	N	N	N	N		N	12370	10	2	0.08	4042090	327	3.24	12360	12370	12350	16060	8660	12360	12361.13	0.36	0	-182	12506	12432	12286	12212	12066	12470	12250	58	3700	500	8890	10	1	11558200	1430	10.30	2.12	12	0.00	1201.00	5843.00	15650	20220817	-20.96	11860	20230726	4.30	15410	-19.73	20230209	11860	4.30	20230726	15650	-20.96	20220817	11860	4.30	20230726	0.29	N	094280	500	57 억		41561	N	N	2	N	00	N
170	20230801	160605	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	20	2	0.16	123885580	10081	57.20	12340	12360	12140	16040	8640	12340	12289.00	0.38	0	-2192	12553	12446	12283	12176	12013	12500	12230	58	3700	500	8880	10	1	11558200	1429	10.29	2.12	12	0.09	1201.00	5843.00	15650	20220817	-21.02	11860	20230726	4.22	15410	-19.79	20230209	11860	4.22	20230726	15650	-21.02	20220817	11860	4.22	20230726	0.28	N	094280	500	57 억		43784	N	N	2	N	00	N
171	20230801	150602	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	-20	5	-0.16	110533750	9000	51.07	12340	12340	12140	16040	8640	12340	12281.53	0.38	0	-2211	12553	12446	12283	12176	12013	12500	12230	58	3700	500	8880	10	1	11558200	1424	10.26	2.11	12	0.08	1201.00	5843.00	15650	20220817	-21.28	11860	20230726	3.88	15410	-20.05	20230209	11860	3.88	20230726	15650	-21.28	20220817	11860	3.88	20230726	0.28	N	094280	500	57 억		43784	N	N	1	N	00	N
172	20230801	140614	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	-50	5	-0.41	102644610	8359	47.43	12340	12340	12140	16040	8640	12340	12279.53	0.38	0	-2193	12553	12446	12283	12176	12013	12500	12230	58	3700	500	8880	10	1	11558200	1421	10.23	2.10	12	0.07	1201.00	5843.00	15650	20220817	-21.47	11860	20230726	3.63	15410	-20.25	20230209	11860	3.63	20230726	15650	-21.47	20220817	11860	3.63	20230726	0.28	N	094280	500	57 억		43784	N	N	1	N	00	N
173	20230801	130600	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	-30	5	-0.24	80387020	6552	37.18	12340	12340	12140	16040	8640	12340	12269.08	0.38	0	-1247	12553	12446	12283	12176	12013	12500	12230	58	3700	500	8880	10	1	11558200	1423	10.25	2.11	12	0.06	1201.00	5843.00	15650	20220817	-21.34	11860	20230726	3.79	15410	-20.12	20230209	11860	3.79	20230726	15650	-21.34	20220817	11860	3.79	20230726	0.28	N	094280	500	57 억		43784	N	N	1	N	00	N
174	20230801	120600	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-10	5	-0.08	71043300	5792	32.86	12340	12340	12140	16040	8640	12340	12265.76	0.38	0	-1020	12553	12446	12283	12176	12013	12500	12230	58	3700	500	8880	10	1	11558200	1425	10.27	2.11	12	0.05	1201.00	5843.00	15650	20220817	-21.21	11860	20230726	3.96	15410	-19.99	20230209	11860	3.96	20230726	15650	-21.21	20220817	11860	3.96	20230726	0.28	N	094280	500	57 억		43784	N	N	1	N	00	N
175	20230801	110558	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	-70	5	-0.57	47076160	3840	21.79	12340	12340	12140	16040	8640	12340	12259.42	0.38	0	-754	12553	12446	12283	12176	12013	12500	12230	58	3700	500	8880	10	1	11558200	1418	10.22	2.10	12	0.03	1201.00	5843.00	15650	20220817	-21.60	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15650	-21.60	20220817	11860	3.46	20230726	0.28	N	094280	500	57 억		43784	N	N	1	N	00	N
176	20230801	100602	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-10	5	-0.08	26247040	2146	12.18	12340	12340	12140	16040	8640	12340	12230.68	0.38	0	-116	12553	12446	12283	12176	12013	12500	12230	58	3700	500	8880	10	1	11558200	1425	10.27	2.11	12	0.02	1201.00	5843.00	15650	20220817	-21.21	11860	20230726	3.96	15410	-19.99	20230209	11860	3.96	20230726	15650	-21.21	20220817	11860	3.96	20230726	0.28	N	094280	500	57 억		43784	N	N	1	N	00	N
177	20230801	090556	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	-60	5	-0.49	4787510	389	2.21	12340	12340	12280	16040	8640	12340	12307.22	0.38	0	-114	12553	12446	12283	12176	12013	12500	12230	58	3700	500	8880	10	1	11558200	1419	10.22	2.10	12	0.00	1201.00	5843.00	15650	20220817	-21.53	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15650	-21.53	20220817	11860	3.54	20230726	0.28	N	094280	500	57 억		43784	N	N	1	N	00	N