KissMeData/020120/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	160338	57	100.00	KOSPI		서비스업	N	N	N	N		N	5950	40	2	0.68	477866980	79547	114.53	5900	6100	5850	7680	4140	5910	6007.37	0.72	0	-2151	6090	6000	5900	5810	5710	5950	5760	185	1770	500	3780	10	1	36990766	2201	-77.27	0.81	12	0.22	-77.00	7337.00	11800	20221219	-49.58	5170	20230726	15.09	10900	-45.41	20230119	5170	15.09	20230726	11800	-49.58	20221219	5170	15.09	20230726	1.76	N	020120	500	184 억		266794	N	N	1	N	00	N
3	20230831	150428	57	100.00	KOSPI		서비스업	N	N	N	N		N	5970	60	2	1.02	452205790	75212	108.29	5900	6100	5900	7680	4140	5910	6012.42	0.72	0	-1942	6090	6000	5900	5810	5710	5950	5760	185	1770	500	3780	10	1	36990766	2208	-77.53	0.81	12	0.20	-77.00	7337.00	11800	20221219	-49.41	5170	20230726	15.47	10900	-45.23	20230119	5170	15.47	20230726	11800	-49.41	20221219	5170	15.47	20230726	1.76	N	020120	500	184 억		266794	N	N	153	N	00	N
4	20230831	140447	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	110	2	1.86	407241850	67697	97.47	5900	6100	5900	7680	4140	5910	6015.66	0.72	0	764	6090	6000	5900	5810	5710	5950	5760	185	1770	500	3780	10	1	36990766	2227	-78.18	0.82	12	0.18	-77.00	7337.00	11800	20221219	-48.98	5170	20230726	16.44	10900	-44.77	20230119	5170	16.44	20230726	11800	-48.98	20221219	5170	16.44	20230726	1.76	N	020120	500	184 억		266794	N	N	153	N	00	N
5	20230831	130438	57	100.00	KOSPI		서비스업	N	N	N	N		N	6010	100	2	1.69	358318650	59552	85.74	5900	6100	5900	7680	4140	5910	6016.90	0.72	0	2318	6090	6000	5900	5810	5710	5950	5760	185	1770	500	3780	10	1	36990766	2223	-78.05	0.82	12	0.16	-77.00	7337.00	11800	20221219	-49.07	5170	20230726	16.25	10900	-44.86	20230119	5170	16.25	20230726	11800	-49.07	20221219	5170	16.25	20230726	1.76	N	020120	500	184 억		266794	N	N	153	N	00	N
6	20230831	120443	57	100.00	KOSPI		서비스업	N	N	N	N		N	6010	100	2	1.69	318556050	52932	76.21	5900	6100	5900	7680	4140	5910	6018.21	0.72	0	4511	6090	6000	5900	5810	5710	5950	5760	185	1770	500	3780	10	1	36990766	2223	-78.05	0.82	12	0.14	-77.00	7337.00	11800	20221219	-49.07	5170	20230726	16.25	10900	-44.86	20230119	5170	16.25	20230726	11800	-49.07	20221219	5170	16.25	20230726	1.76	N	020120	500	184 억		266794	N	N	153	N	00	N
7	20230831	110626	57	100.00	KOSPI		서비스업	N	N	N	N		N	6000	90	2	1.52	226720130	37706	54.29	5900	6100	5900	7680	4140	5910	6012.84	0.72	0	5075	6090	6000	5900	5810	5710	5950	5760	185	1770	500	3780	10	1	36990766	2219	-77.92	0.82	12	0.10	-77.00	7337.00	11800	20221219	-49.15	5170	20230726	16.05	10900	-44.95	20230119	5170	16.05	20230726	11800	-49.15	20221219	5170	16.05	20230726	1.76	N	020120	500	184 억		266794	N	N	153	N	00	N
8	20230831	100509	57	100.00	KOSPI		서비스업	N	N	N	N		N	6010	100	2	1.69	158370200	26307	37.88	5900	6100	5900	7680	4140	5910	6020.08	0.72	0	932	6090	6000	5900	5810	5710	5950	5760	185	1770	500	3780	10	1	36990766	2223	-78.05	0.82	12	0.07	-77.00	7337.00	11800	20221219	-49.07	5170	20230726	16.25	10900	-44.86	20230119	5170	16.25	20230726	11800	-49.07	20221219	5170	16.25	20230726	1.76	N	020120	500	184 억		266794	N	N	153	N	00	N
9	20230831	090407	57	100.00	KOSPI		서비스업	N	N	N	N		N	5960	50	2	0.85	4878300	824	1.19	5900	5960	5900	7680	4140	5910	5920.27	0.72	0	-148	6090	6000	5900	5810	5710	5950	5760	185	1770	500	3780	10	1	36990766	2205	-77.40	0.81	12	0.00	-77.00	7337.00	11800	20221219	-49.49	5170	20230726	15.28	10900	-45.32	20230119	5170	15.28	20230726	11800	-49.49	20221219	5170	15.28	20230726	1.76	N	020120	500	184 억		266794	N	N	153	N	00	N
10	20230830	160340	57	100.00	KOSPI		서비스업	N	N	N	N		N	5910	10	2	0.17	407419460	69324	22.57	5930	5990	5800	7670	4130	5900	5877.03	0.70	0	9423	6666	6282	5906	5522	5146	6475	5715	185	1770	500	3770	10	1	36990766	2186	-76.75	0.81	12	0.19	-77.00	7337.00	11800	20221219	-49.92	5170	20230726	14.31	10900	-45.78	20230119	5170	14.31	20230726	11800	-49.92	20221219	5170	14.31	20230726	1.76	N	020120	500	184 억		257922	N	N	153	N	00	N
11	20230830	150418	57	100.00	KOSPI		서비스업	N	N	N	N		N	5860	-40	5	-0.68	371444800	63208	20.58	5930	5990	5800	7670	4130	5900	5876.55	0.70	0	9610	6666	6282	5906	5522	5146	6475	5715	185	1770	500	3770	10	1	36990766	2168	-76.10	0.80	12	0.17	-77.00	7337.00	11800	20221219	-50.34	5170	20230726	13.35	10900	-46.24	20230119	5170	13.35	20230726	11800	-50.34	20221219	5170	13.35	20230726	1.76	N	020120	500	184 억		257922	N	N	416	N	00	N
12	20230830	140442	57	100.00	KOSPI		서비스업	N	N	N	N		N	5860	-40	5	-0.68	347941820	59193	19.27	5930	5990	5800	7670	4130	5900	5878.09	0.70	0	10275	6666	6282	5906	5522	5146	6475	5715	185	1770	500	3770	10	1	36990766	2168	-76.10	0.80	12	0.16	-77.00	7337.00	11800	20221219	-50.34	5170	20230726	13.35	10900	-46.24	20230119	5170	13.35	20230726	11800	-50.34	20221219	5170	13.35	20230726	1.76	N	020120	500	184 억		257922	N	N	416	N	00	N
13	20230830	130427	57	100.00	KOSPI		서비스업	N	N	N	N		N	5860	-40	5	-0.68	326245270	55482	18.06	5930	5990	5810	7670	4130	5900	5880.20	0.70	0	9694	6666	6282	5906	5522	5146	6475	5715	185	1770	500	3770	10	1	36990766	2168	-76.10	0.80	12	0.15	-77.00	7337.00	11800	20221219	-50.34	5170	20230726	13.35	10900	-46.24	20230119	5170	13.35	20230726	11800	-50.34	20221219	5170	13.35	20230726	1.76	N	020120	500	184 억		257922	N	N	416	N	00	N
14	20230830	120436	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	20	2	0.34	196091610	33178	10.80	5930	5990	5840	7670	4130	5900	5910.29	0.70	0	702	6666	6282	5906	5522	5146	6475	5715	185	1770	500	3770	10	1	36990766	2190	-76.88	0.81	12	0.09	-77.00	7337.00	11800	20221219	-49.83	5170	20230726	14.51	10900	-45.69	20230119	5170	14.51	20230726	11800	-49.83	20221219	5170	14.51	20230726	1.76	N	020120	500	184 억		257922	N	N	416	N	00	N
15	20230830	110627	57	100.00	KOSPI		서비스업	N	N	N	N		N	5870	-30	5	-0.51	183273560	30999	10.09	5930	5990	5840	7670	4130	5900	5912.24	0.70	0	877	6666	6282	5906	5522	5146	6475	5715	185	1770	500	3770	10	1	36990766	2171	-76.23	0.80	12	0.08	-77.00	7337.00	11800	20221219	-50.25	5170	20230726	13.54	10900	-46.15	20230119	5170	13.54	20230726	11800	-50.25	20221219	5170	13.54	20230726	1.76	N	020120	500	184 억		257922	N	N	416	N	00	N
16	20230830	100456	57	100.00	KOSPI		서비스업	N	N	N	N		N	5910	10	2	0.17	81544100	13827	4.50	5930	5970	5840	7670	4130	5900	5897.45	0.70	0	411	6666	6282	5906	5522	5146	6475	5715	185	1770	500	3770	10	1	36990766	2186	-76.75	0.81	12	0.04	-77.00	7337.00	11800	20221219	-49.92	5170	20230726	14.31	10900	-45.78	20230119	5170	14.31	20230726	11800	-49.92	20221219	5170	14.31	20230726	1.76	N	020120	500	184 억		257922	N	N	416	N	00	N
17	20230830	090403	57	100.00	KOSPI		서비스업	N	N	N	N		N	5860	-40	5	-0.68	18035580	3073	1.00	5930	5930	5840	7670	4130	5900	5869.05	0.70	0	-74	6666	6282	5906	5522	5146	6475	5715	185	1770	500	3770	10	1	36990766	2168	-76.10	0.80	12	0.01	-77.00	7337.00	11800	20221219	-50.34	5170	20230726	13.35	10900	-46.24	20230119	5170	13.35	20230726	11800	-50.34	20221219	5170	13.35	20230726	1.76	N	020120	500	184 억		257922	N	N	416	N	00	N
18	20230829	160337	57	100.00	KOSPI		서비스업	N	N	N	N		N	5900	380	2	6.88	1831763450	305601	2139.61	5570	6290	5530	7170	3870	5520	5993.97	0.68	0	-411	5600	5560	5510	5470	5420	5535	5445	185	1650	500	3530	10	1	36990766	2182	-76.62	0.80	12	0.83	-77.00	7337.00	11800	20221219	-50.00	5170	20230726	14.12	10900	-45.87	20230119	5170	14.12	20230726	11800	-50.00	20221219	5170	14.12	20230726	1.75	N	020120	500	184 억		250209	N	N	416	N	00	N
19	20230829	150420	57	100.00	KOSPI		서비스업	N	N	N	N		N	5890	370	2	6.70	1787913590	298158	2087.50	5570	6290	5530	7170	3870	5520	5996.53	0.68	0	-1560	5600	5560	5510	5470	5420	5535	5445	185	1650	500	3530	10	1	36990766	2179	-76.49	0.80	12	0.81	-77.00	7337.00	11800	20221219	-50.08	5170	20230726	13.93	10900	-45.96	20230119	5170	13.93	20230726	11800	-50.08	20221219	5170	13.93	20230726	1.75	N	020120	500	184 억		250209	N	N	676	N	00	N
20	20230829	140449	57	100.00	KOSPI		서비스업	N	N	N	N		N	5970	450	2	8.15	1728774280	288169	2017.57	5570	6290	5530	7170	3870	5520	5999.17	0.68	0	-2293	5600	5560	5510	5470	5420	5535	5445	185	1650	500	3530	10	1	36990766	2208	-77.53	0.81	12	0.78	-77.00	7337.00	11800	20221219	-49.41	5170	20230726	15.47	10900	-45.23	20230119	5170	15.47	20230726	11800	-49.41	20221219	5170	15.47	20230726	1.75	N	020120	500	184 억		250209	N	N	676	N	00	N
21	20230829	130431	57	100.00	KOSPI		서비스업	N	N	N	N		N	5960	440	2	7.97	1603133080	267046	1869.68	5570	6290	5530	7170	3870	5520	6003.21	0.68	0	-5848	5600	5560	5510	5470	5420	5535	5445	185	1650	500	3530	10	1	36990766	2205	-77.40	0.81	12	0.72	-77.00	7337.00	11800	20221219	-49.49	5170	20230726	15.28	10900	-45.32	20230119	5170	15.28	20230726	11800	-49.49	20221219	5170	15.28	20230726	1.75	N	020120	500	184 억		250209	N	N	676	N	00	N
22	20230829	120444	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	530	2	9.60	1045651020	173982	1218.11	5570	6290	5530	7170	3870	5520	6010.11	0.68	0	-16687	5600	5560	5510	5470	5420	5535	5445	185	1650	500	3530	10	1	36990766	2238	-78.57	0.82	12	0.47	-77.00	7337.00	11800	20221219	-48.73	5170	20230726	17.02	10900	-44.50	20230119	5170	17.02	20230726	11800	-48.73	20221219	5170	17.02	20230726	1.75	N	020120	500	184 억		250209	N	N	676	N	00	N
23	20230829	110710	57	100.00	KOSPI		서비스업	N	N	N	N		N	5750	230	2	4.17	228167550	39742	278.25	5570	5840	5530	7170	3870	5520	5741.22	0.68	0	11248	5600	5560	5510	5470	5420	5535	5445	185	1650	500	3530	10	1	36990766	2127	-74.68	0.78	12	0.11	-77.00	7337.00	11800	20221219	-51.27	5170	20230726	11.22	10900	-47.25	20230119	5170	11.22	20230726	11800	-51.27	20221219	5170	11.22	20230726	1.75	N	020120	500	184 억		250209	N	N	676	N	00	N
24	20230829	100513	57	100.00	KOSPI		서비스업	N	N	N	N		N	5720	200	2	3.62	67466570	11964	83.76	5570	5780	5530	7170	3870	5520	5639.13	0.68	0	3104	5600	5560	5510	5470	5420	5535	5445	185	1650	500	3530	10	1	36990766	2116	-74.29	0.78	12	0.03	-77.00	7337.00	11800	20221219	-51.53	5170	20230726	10.64	10900	-47.52	20230119	5170	10.64	20230726	11800	-51.53	20221219	5170	10.64	20230726	1.75	N	020120	500	184 억		250209	N	N	676	N	00	N
25	20230829	090328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5530	10	2	0.18	16670	3	0.02	5570	5570	5530	7170	3870	5520	5556.67	0.68	0	1	5600	5560	5510	5470	5420	5535	5445	185	1650	500	3530	10	1	36990766	2046	-71.82	0.75	12	0.00	-77.00	7337.00	11800	20221219	-53.14	5170	20230726	6.96	10900	-49.27	20230119	5170	6.96	20230726	11800	-53.14	20221219	5170	6.96	20230726	1.75	N	020120	500	184 억		250209	N	N	676	N	00	N
26	20230828	160328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5520	20	2	0.36	78676520	14281	89.40	5530	5550	5460	7150	3850	5500	5509.17	0.68	0	-299	5646	5572	5516	5442	5386	5545	5415	185	1650	500	3520	10	1	36990766	2042	-71.69	0.75	12	0.04	-77.00	7337.00	11800	20221219	-53.22	5170	20230726	6.77	10900	-49.36	20230119	5170	6.77	20230726	11800	-53.22	20221219	5170	6.77	20230726	1.80	N	020120	500	184 억		250509	N	N	676	N	00	N
27	20230828	150332	57	100.00	KOSPI		서비스업	N	N	N	N		N	5510	10	2	0.18	71010990	12892	80.71	5530	5550	5460	7150	3850	5500	5508.14	0.68	0	-332	5646	5572	5516	5442	5386	5545	5415	185	1650	500	3520	10	1	36990766	2038	-71.56	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.31	5170	20230726	6.58	10900	-49.45	20230119	5170	6.58	20230726	11800	-53.31	20221219	5170	6.58	20230726	1.80	N	020120	500	184 억		250509	N	N	101	N	00	N
28	20230828	140332	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	0	3	0.00	58274950	10580	66.23	5530	5550	5460	7150	3850	5500	5508.03	0.68	0	-491	5646	5572	5516	5442	5386	5545	5415	185	1650	500	3520	10	1	36990766	2034	-71.43	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.80	N	020120	500	184 억		250509	N	N	101	N	00	N
29	20230828	130335	57	100.00	KOSPI		서비스업	N	N	N	N		N	5520	20	2	0.36	53261700	9670	60.54	5530	5550	5460	7150	3850	5500	5507.93	0.68	0	-548	5646	5572	5516	5442	5386	5545	5415	185	1650	500	3520	10	1	36990766	2042	-71.69	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.22	5170	20230726	6.77	10900	-49.36	20230119	5170	6.77	20230726	11800	-53.22	20221219	5170	6.77	20230726	1.80	N	020120	500	184 억		250509	N	N	101	N	00	N
30	20230828	120332	57	100.00	KOSPI		서비스업	N	N	N	N		N	5530	30	2	0.55	46360820	8418	52.70	5530	5550	5460	7150	3850	5500	5507.34	0.68	0	-223	5646	5572	5516	5442	5386	5545	5415	185	1650	500	3520	10	1	36990766	2046	-71.82	0.75	12	0.02	-77.00	7337.00	11800	20221219	-53.14	5170	20230726	6.96	10900	-49.27	20230119	5170	6.96	20230726	11800	-53.14	20221219	5170	6.96	20230726	1.80	N	020120	500	184 억		250509	N	N	101	N	00	N
31	20230828	110330	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	0	3	0.00	35562190	6463	40.46	5530	5550	5460	7150	3850	5500	5502.43	0.68	0	-387	5646	5572	5516	5442	5386	5545	5415	185	1650	500	3520	10	1	36990766	2034	-71.43	0.75	12	0.02	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.80	N	020120	500	184 억		250509	N	N	101	N	00	N
32	20230828	100325	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	0	3	0.00	16284650	2966	18.57	5530	5530	5460	7150	3850	5500	5490.44	0.68	0	-1810	5646	5572	5516	5442	5386	5545	5415	185	1650	500	3520	10	1	36990766	2034	-71.43	0.75	12	0.01	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.80	N	020120	500	184 억		250509	N	N	101	N	00	N
33	20230828	090332	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	0	3	0.00	1930830	351	2.20	5530	5530	5500	7150	3850	5500	5500.94	0.68	0	-341	5646	5572	5516	5442	5386	5545	5415	185	1650	500	3520	10	1	36990766	2034	-71.43	0.75	12	0.00	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.80	N	020120	500	184 억		250509	N	N	101	N	00	N
34	20230825	160329	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	-70	5	-1.26	87962260	15952	23.03	5550	5590	5460	7240	3900	5570	5514.18	0.68	0	-864	5830	5700	5560	5430	5290	5765	5495	185	1670	500	3560	10	1	36990766	2034	-71.43	0.75	12	0.04	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.79	N	020120	500	184 억		251615	N	N	101	N	00	N
35	20230825	150330	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	-70	5	-1.26	78273060	14190	20.49	5550	5590	5460	7240	3900	5570	5516.07	0.68	0	-899	5830	5700	5560	5430	5290	5765	5495	185	1670	500	3560	10	1	36990766	2034	-71.43	0.75	12	0.04	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.79	N	020120	500	184 억		251615	N	N	273	N	00	N
36	20230825	140330	57	100.00	KOSPI		서비스업	N	N	N	N		N	5490	-80	5	-1.44	68098090	12342	17.82	5550	5590	5460	7240	3900	5570	5517.59	0.68	0	-90	5830	5700	5560	5430	5290	5765	5495	185	1670	500	3560	10	1	36990766	2031	-71.30	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.47	5170	20230726	6.19	10900	-49.63	20230119	5170	6.19	20230726	11800	-53.47	20221219	5170	6.19	20230726	1.79	N	020120	500	184 억		251615	N	N	273	N	00	N
37	20230825	130330	57	100.00	KOSPI		서비스업	N	N	N	N		N	5470	-100	5	-1.80	58949690	10674	15.41	5550	5590	5460	7240	3900	5570	5522.74	0.68	0	-933	5830	5700	5560	5430	5290	5765	5495	185	1670	500	3560	10	1	36990766	2023	-71.04	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.64	5170	20230726	5.80	10900	-49.82	20230119	5170	5.80	20230726	11800	-53.64	20221219	5170	5.80	20230726	1.79	N	020120	500	184 억		251615	N	N	273	N	00	N
38	20230825	120330	57	100.00	KOSPI		서비스업	N	N	N	N		N	5550	-20	5	-0.36	32903980	5939	8.57	5550	5590	5500	7240	3900	5570	5540.32	0.68	0	-51	5830	5700	5560	5430	5290	5765	5495	185	1670	500	3560	10	1	36990766	2053	-72.08	0.76	12	0.02	-77.00	7337.00	11800	20221219	-52.97	5170	20230726	7.35	10900	-49.08	20230119	5170	7.35	20230726	11800	-52.97	20221219	5170	7.35	20230726	1.79	N	020120	500	184 억		251615	N	N	273	N	00	N
39	20230825	110329	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	0	3	0.00	29656320	5354	7.73	5550	5590	5500	7240	3900	5570	5539.10	0.68	0	146	5830	5700	5560	5430	5290	5765	5495	185	1670	500	3560	10	1	36990766	2060	-72.34	0.76	12	0.01	-77.00	7337.00	11800	20221219	-52.80	5170	20230726	7.74	10900	-48.90	20230119	5170	7.74	20230726	11800	-52.80	20221219	5170	7.74	20230726	1.79	N	020120	500	184 억		251615	N	N	273	N	00	N
40	20230825	100330	57	100.00	KOSPI		서비스업	N	N	N	N		N	5510	-60	5	-1.08	12642850	2289	3.30	5550	5590	5500	7240	3900	5570	5523.31	0.68	0	284	5830	5700	5560	5430	5290	5765	5495	185	1670	500	3560	10	1	36990766	2038	-71.56	0.75	12	0.01	-77.00	7337.00	11800	20221219	-53.31	5170	20230726	6.58	10900	-49.45	20230119	5170	6.58	20230726	11800	-53.31	20221219	5170	6.58	20230726	1.79	N	020120	500	184 억		251615	N	N	273	N	00	N
41	20230825	090330	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	0	3	0.00	1637120	295	0.43	5550	5590	5520	7240	3900	5570	5549.56	0.68	0	58	5830	5700	5560	5430	5290	5765	5495	185	1670	500	3560	10	1	36990766	2060	-72.34	0.76	12	0.00	-77.00	7337.00	11800	20221219	-52.80	5170	20230726	7.74	10900	-48.90	20230119	5170	7.74	20230726	11800	-52.80	20221219	5170	7.74	20230726	1.79	N	020120	500	184 억		251615	N	N	273	N	00	N
42	20230824	160327	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	140	2	2.58	377428420	68728	181.89	5450	5690	5420	7050	3810	5430	5491.63	0.60	0	28522	5650	5540	5470	5360	5290	5505	5325	185	1620	500	3470	10	1	36970766	2059	-72.34	0.76	12	0.19	-77.00	7337.00	11800	20221219	-52.80	5170	20230726	7.74	10900	-48.90	20230119	5170	7.74	20230726	11800	-52.80	20221219	5170	7.74	20230726	1.80	N	020120	500	184 억		222612	N	N	273	N	00	N
43	20230824	150325	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	140	2	2.58	366930270	66844	176.91	5450	5690	5420	7050	3810	5430	5489.35	0.60	0	28074	5650	5540	5470	5360	5290	5505	5325	185	1620	500	3470	10	1	36970766	2059	-72.34	0.76	12	0.18	-77.00	7337.00	11800	20221219	-52.80	5170	20230726	7.74	10900	-48.90	20230119	5170	7.74	20230726	11800	-52.80	20221219	5170	7.74	20230726	1.80	N	020120	500	184 억		222612	N	N	379	N	00	N
44	20230824	140327	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	110	2	2.03	346413020	63146	167.12	5450	5690	5420	7050	3810	5430	5485.91	0.60	0	25593	5650	5540	5470	5360	5290	5505	5325	185	1620	500	3470	10	1	36970766	2048	-71.95	0.76	12	0.17	-77.00	7337.00	11800	20221219	-53.05	5170	20230726	7.16	10900	-49.17	20230119	5170	7.16	20230726	11800	-53.05	20221219	5170	7.16	20230726	1.80	N	020120	500	184 억		222612	N	N	379	N	00	N
45	20230824	130328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	140	2	2.58	335832500	61237	162.07	5450	5690	5420	7050	3810	5430	5484.14	0.60	0	24362	5650	5540	5470	5360	5290	5505	5325	185	1620	500	3470	10	1	36970766	2059	-72.34	0.76	12	0.17	-77.00	7337.00	11800	20221219	-52.80	5170	20230726	7.74	10900	-48.90	20230119	5170	7.74	20230726	11800	-52.80	20221219	5170	7.74	20230726	1.80	N	020120	500	184 억		222612	N	N	379	N	00	N
46	20230824	120329	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	130	2	2.39	72970260	13169	34.85	5450	5690	5450	7050	3810	5430	5541.06	0.60	0	2910	5650	5540	5470	5360	5290	5505	5325	185	1620	500	3470	10	1	36970766	2056	-72.21	0.76	12	0.04	-77.00	7337.00	11800	20221219	-52.88	5170	20230726	7.54	10900	-48.99	20230119	5170	7.54	20230726	11800	-52.88	20221219	5170	7.54	20230726	1.80	N	020120	500	184 억		222612	N	N	379	N	00	N
47	20230824	110328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5530	100	2	1.84	63287380	11423	30.23	5450	5690	5450	7050	3810	5430	5540.35	0.60	0	1605	5650	5540	5470	5360	5290	5505	5325	185	1620	500	3470	10	1	36970766	2044	-71.82	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.14	5170	20230726	6.96	10900	-49.27	20230119	5170	6.96	20230726	11800	-53.14	20221219	5170	6.96	20230726	1.80	N	020120	500	184 억		222612	N	N	379	N	00	N
48	20230824	100327	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	130	2	2.39	57115260	10308	27.28	5450	5690	5450	7050	3810	5430	5540.87	0.60	0	1522	5650	5540	5470	5360	5290	5505	5325	185	1620	500	3470	10	1	36970766	2056	-72.21	0.76	12	0.03	-77.00	7337.00	11800	20221219	-52.88	5170	20230726	7.54	10900	-48.99	20230119	5170	7.54	20230726	11800	-52.88	20221219	5170	7.54	20230726	1.80	N	020120	500	184 억		222612	N	N	379	N	00	N
49	20230824	090329	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	70	2	1.29	38310	7	0.02	5450	5500	5450	7050	3810	5430	5472.86	0.60	0	-2	5650	5540	5470	5360	5290	5505	5325	185	1620	500	3470	10	1	36970766	2033	-71.43	0.75	12	0.00	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.80	N	020120	500	184 억		222612	N	N	379	N	00	N
50	20230823	160326	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	-70	5	-1.27	206355660	37785	103.02	5470	5580	5400	7150	3850	5500	5461.38	0.59	0	6036	5626	5562	5486	5422	5346	5595	5455	185	1650	500	3520	10	1	36970766	2008	-70.52	0.74	12	0.10	-77.00	7337.00	11800	20221219	-53.98	5170	20230726	5.03	10900	-50.18	20230119	5170	5.03	20230726	11800	-53.98	20221219	5170	5.03	20230726	1.81	N	020120	500	184 억		216410	N	N	379	N	00	N
51	20230823	150327	57	100.00	KOSPI		서비스업	N	N	N	N		N	5470	-30	5	-0.55	181463040	33204	90.53	5470	5580	5400	7150	3850	5500	5465.10	0.59	0	5311	5626	5562	5486	5422	5346	5595	5455	185	1650	500	3520	10	1	36970766	2022	-71.04	0.75	12	0.09	-77.00	7337.00	11800	20221219	-53.64	5170	20230726	5.80	10900	-49.82	20230119	5170	5.80	20230726	11800	-53.64	20221219	5170	5.80	20230726	1.81	N	020120	500	184 억		216410	N	N	48	N	00	N
52	20230823	140328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5490	-10	5	-0.18	81638680	14803	40.36	5470	5580	5470	7150	3850	5500	5515.01	0.59	0	5371	5626	5562	5486	5422	5346	5595	5455	185	1650	500	3520	10	1	36970766	2030	-71.30	0.75	12	0.04	-77.00	7337.00	11800	20221219	-53.47	5170	20230726	6.19	10900	-49.63	20230119	5170	6.19	20230726	11800	-53.47	20221219	5170	6.19	20230726	1.81	N	020120	500	184 억		216410	N	N	48	N	00	N
53	20230823	130327	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	0	3	0.00	73989690	13408	36.55	5470	5580	5470	7150	3850	5500	5518.32	0.59	0	6283	5626	5562	5486	5422	5346	5595	5455	185	1650	500	3520	10	1	36970766	2033	-71.43	0.75	12	0.04	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.81	N	020120	500	184 억		216410	N	N	48	N	00	N
54	20230823	120329	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	0	3	0.00	63892420	11568	31.54	5470	5580	5470	7150	3850	5500	5523.20	0.59	0	6699	5626	5562	5486	5422	5346	5595	5455	185	1650	500	3520	10	1	36970766	2033	-71.43	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.81	N	020120	500	184 억		216410	N	N	48	N	00	N
55	20230823	110327	57	100.00	KOSPI		서비스업	N	N	N	N		N	5490	-10	5	-0.18	55611890	10062	27.43	5470	5580	5470	7150	3850	5500	5526.92	0.59	0	5547	5626	5562	5486	5422	5346	5595	5455	185	1650	500	3520	10	1	36970766	2030	-71.30	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.47	5170	20230726	6.19	10900	-49.63	20230119	5170	6.19	20230726	11800	-53.47	20221219	5170	6.19	20230726	1.81	N	020120	500	184 억		216410	N	N	48	N	00	N
56	20230823	100326	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	40	2	0.73	38473730	6948	18.94	5470	5580	5470	7150	3850	5500	5537.38	0.59	0	3148	5626	5562	5486	5422	5346	5595	5455	185	1650	500	3520	10	1	36970766	2048	-71.95	0.76	12	0.02	-77.00	7337.00	11800	20221219	-53.05	5170	20230726	7.16	10900	-49.17	20230119	5170	7.16	20230726	11800	-53.05	20221219	5170	7.16	20230726	1.81	N	020120	500	184 억		216410	N	N	48	N	00	N
57	20230823	090330	57	100.00	KOSPI		서비스업	N	N	N	N		N	5530	30	2	0.55	253680	46	0.13	5470	5580	5470	7150	3850	5500	5514.78	0.59	0	-1	5626	5562	5486	5422	5346	5595	5455	185	1650	500	3520	10	1	36970766	2044	-71.82	0.75	12	0.00	-77.00	7337.00	11800	20221219	-53.14	5170	20230726	6.96	10900	-49.27	20230119	5170	6.96	20230726	11800	-53.14	20221219	5170	6.96	20230726	1.81	N	020120	500	184 억		216410	N	N	48	N	00	N
58	20230822	160324	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	50	2	0.92	200922850	36679	266.83	5420	5550	5410	7080	3820	5450	5477.87	0.55	0	12716	5763	5606	5513	5356	5263	5685	5435	185	1630	500	3480	10	1	36970766	2033	-71.43	0.75	12	0.10	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.81	N	020120	500	184 억		203156	N	N	48	N	00	N
59	20230822	150325	57	100.00	KOSPI		서비스업	N	N	N	N		N	5470	20	2	0.37	194802890	35566	258.74	5420	5550	5410	7080	3820	5450	5477.22	0.55	0	12237	5763	5606	5513	5356	5263	5685	5435	185	1630	500	3480	10	1	36970766	2022	-71.04	0.75	12	0.10	-77.00	7337.00	11800	20221219	-53.64	5170	20230726	5.80	10900	-49.82	20230119	5170	5.80	20230726	11800	-53.64	20221219	5170	5.80	20230726	1.81	N	020120	500	184 억		203156	N	N	30	N	00	N
60	20230822	140327	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	50	2	0.92	155466240	28399	206.60	5420	5550	5410	7080	3820	5450	5474.36	0.55	0	11270	5763	5606	5513	5356	5263	5685	5435	185	1630	500	3480	10	1	36970766	2033	-71.43	0.75	12	0.08	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.81	N	020120	500	184 억		203156	N	N	30	N	00	N
61	20230822	130324	57	100.00	KOSPI		서비스업	N	N	N	N		N	5520	70	2	1.28	132050290	24141	175.62	5420	5550	5410	7080	3820	5450	5469.96	0.55	0	10992	5763	5606	5513	5356	5263	5685	5435	185	1630	500	3480	10	1	36970766	2041	-71.69	0.75	12	0.07	-77.00	7337.00	11800	20221219	-53.22	5170	20230726	6.77	10900	-49.36	20230119	5170	6.77	20230726	11800	-53.22	20221219	5170	6.77	20230726	1.81	N	020120	500	184 억		203156	N	N	30	N	00	N
62	20230822	120319	57	100.00	KOSPI		서비스업	N	N	N	N		N	5520	70	2	1.28	113857070	20827	151.51	5420	5550	5410	7080	3820	5450	5466.80	0.55	0	9860	5763	5606	5513	5356	5263	5685	5435	185	1630	500	3480	10	1	36970766	2041	-71.69	0.75	12	0.06	-77.00	7337.00	11800	20221219	-53.22	5170	20230726	6.77	10900	-49.36	20230119	5170	6.77	20230726	11800	-53.22	20221219	5170	6.77	20230726	1.81	N	020120	500	184 억		203156	N	N	30	N	00	N
63	20230822	110324	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	50	2	0.92	90489280	16582	120.63	5420	5550	5410	7080	3820	5450	5457.08	0.55	0	6710	5763	5606	5513	5356	5263	5685	5435	185	1630	500	3480	10	1	36970766	2033	-71.43	0.75	12	0.04	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.81	N	020120	500	184 억		203156	N	N	30	N	00	N
64	20230822	100323	57	100.00	KOSPI		서비스업	N	N	N	N		N	5550	100	2	1.83	82665660	15154	110.24	5420	5550	5410	7080	3820	5450	5455.04	0.55	0	6690	5763	5606	5513	5356	5263	5685	5435	185	1630	500	3480	10	1	36970766	2052	-72.08	0.76	12	0.04	-77.00	7337.00	11800	20221219	-52.97	5170	20230726	7.35	10900	-49.08	20230119	5170	7.35	20230726	11800	-52.97	20221219	5170	7.35	20230726	1.81	N	020120	500	184 억		203156	N	N	30	N	00	N
65	20230822	090324	57	100.00	KOSPI		서비스업	N	N	N	N		N	5490	40	2	0.73	2708040	499	3.63	5420	5510	5420	7080	3820	5450	5426.93	0.55	0	8	5763	5606	5513	5356	5263	5685	5435	185	1630	500	3480	10	1	36970766	2030	-71.30	0.75	12	0.00	-77.00	7337.00	11800	20221219	-53.47	5170	20230726	6.19	10900	-49.63	20230119	5170	6.19	20230726	11800	-53.47	20221219	5170	6.19	20230726	1.81	N	020120	500	184 억		203156	N	N	30	N	00	N
66	20230821	160324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-70	5	-1.27	75079450	13645	70.25	5440	5670	5420	7170	3870	5520	5502.46	0.54	0	1563	5646	5582	5486	5422	5326	5615	5455	185	1650	500	3530	10	1	36970766	2015	-70.78	0.74	12	0.04	-77.00	7337.00	11800	20221219	-53.81	5170	20230726	5.42	10900	-50.00	20230119	5170	5.42	20230726	11800	-53.81	20221219	5170	5.42	20230726	1.81	N	020120	500	184 억		201231	N	N	3	N	00	N
67	20230821	150325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5470	-50	5	-0.91	56920630	10321	53.14	5440	5670	5420	7170	3870	5520	5515.03	0.54	0	712	5646	5582	5486	5422	5326	5615	5455	185	1650	500	3530	10	1	36970766	2022	-71.04	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.64	5170	20230726	5.80	10900	-49.82	20230119	5170	5.80	20230726	11800	-53.64	20221219	5170	5.80	20230726	1.81	N	020120	500	184 억		201231	N	N	3	N	00	N
68	20230821	140326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	10	2	0.18	46605070	8441	43.46	5440	5670	5420	7170	3870	5520	5521.27	0.54	0	1232	5646	5582	5486	5422	5326	5615	5455	185	1650	500	3530	10	1	36970766	2044	-71.82	0.75	12	0.02	-77.00	7337.00	11800	20221219	-53.14	5170	20230726	6.96	10900	-49.27	20230119	5170	6.96	20230726	11800	-53.14	20221219	5170	6.96	20230726	1.81	N	020120	500	184 억		201231	N	N	3	N	00	N
69	20230821	130327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	-20	5	-0.36	44447500	8050	41.45	5440	5670	5420	7170	3870	5520	5521.43	0.54	0	1215	5646	5582	5486	5422	5326	5615	5455	185	1650	500	3530	10	1	36970766	2033	-71.43	0.75	12	0.02	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.81	N	020120	500	184 억		201231	N	N	3	N	00	N
70	20230821	120326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	0	3	0.00	38684730	7006	36.07	5440	5670	5420	7170	3870	5520	5521.66	0.54	0	1406	5646	5582	5486	5422	5326	5615	5455	185	1650	500	3530	10	1	36970766	2041	-71.69	0.75	12	0.02	-77.00	7337.00	11800	20221219	-53.22	5170	20230726	6.77	10900	-49.36	20230119	5170	6.77	20230726	11800	-53.22	20221219	5170	6.77	20230726	1.81	N	020120	500	184 억		201231	N	N	3	N	00	N
71	20230821	110326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5510	-10	5	-0.18	30101690	5455	28.09	5440	5670	5420	7170	3870	5520	5518.18	0.54	0	1025	5646	5582	5486	5422	5326	5615	5455	185	1650	500	3530	10	1	36970766	2037	-71.56	0.75	12	0.01	-77.00	7337.00	11800	20221219	-53.31	5170	20230726	6.58	10900	-49.45	20230119	5170	6.58	20230726	11800	-53.31	20221219	5170	6.58	20230726	1.81	N	020120	500	184 억		201231	N	N	3	N	00	N
72	20230821	100324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5590	70	2	1.27	23500910	4266	21.96	5440	5670	5420	7170	3870	5520	5508.89	0.54	0	502	5646	5582	5486	5422	5326	5615	5455	185	1650	500	3530	10	1	36970766	2067	-72.60	0.76	12	0.01	-77.00	7337.00	11800	20221219	-52.63	5170	20230726	8.12	10900	-48.72	20230119	5170	8.12	20230726	11800	-52.63	20221219	5170	8.12	20230726	1.81	N	020120	500	184 억		201231	N	N	3	N	00	N
73	20230821	090329	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5570	50	2	0.91	5945040	1085	5.59	5440	5570	5440	7170	3870	5520	5479.30	0.54	0	516	5646	5582	5486	5422	5326	5615	5455	185	1650	500	3530	10	1	36970766	2059	-72.34	0.76	12	0.00	-77.00	7337.00	11800	20221219	-52.80	5170	20230726	7.74	10900	-48.90	20230119	5170	7.74	20230726	11800	-52.80	20221219	5170	7.74	20230726	1.81	N	020120	500	184 억		201231	N	N	3	N	00	N
74	20230818	160324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	10	2	0.18	105441070	19252	51.13	5420	5550	5390	7160	3860	5510	5476.52	0.54	0	1135	5696	5602	5516	5422	5336	5560	5380	185	1650	500	3520	10	1	36970766	2041	-71.69	0.75	12	0.05	-77.00	7337.00	11800	20221219	-53.22	5170	20230726	6.77	10900	-49.36	20230119	5170	6.77	20230726	11800	-53.22	20221219	5170	6.77	20230726	1.81	N	020120	500	184 억		200918	N	N	3	N	00	N
75	20230818	150322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	10	2	0.18	95360640	17421	46.26	5420	5550	5390	7160	3860	5510	5473.89	0.54	0	1048	5696	5602	5516	5422	5336	5560	5380	185	1650	500	3520	10	1	36970766	2041	-71.69	0.75	12	0.05	-77.00	7337.00	11800	20221219	-53.22	5170	20230726	6.77	10900	-49.36	20230119	5170	6.77	20230726	11800	-53.22	20221219	5170	6.77	20230726	1.81	N	020120	500	184 억		200918	N	N	12	N	00	N
76	20230818	140324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5510	0	3	0.00	83116650	15201	40.37	5420	5550	5390	7160	3860	5510	5467.84	0.54	0	764	5696	5602	5516	5422	5336	5560	5380	185	1650	500	3520	10	1	36970766	2037	-71.56	0.75	12	0.04	-77.00	7337.00	11800	20221219	-53.31	5170	20230726	6.58	10900	-49.45	20230119	5170	6.58	20230726	11800	-53.31	20221219	5170	6.58	20230726	1.81	N	020120	500	184 억		200918	N	N	12	N	00	N
77	20230818	130321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	10	2	0.18	71295150	13048	34.65	5420	5550	5390	7160	3860	5510	5464.07	0.54	0	207	5696	5602	5516	5422	5336	5560	5380	185	1650	500	3520	10	1	36970766	2041	-71.69	0.75	12	0.04	-77.00	7337.00	11800	20221219	-53.22	5170	20230726	6.77	10900	-49.36	20230119	5170	6.77	20230726	11800	-53.22	20221219	5170	6.77	20230726	1.81	N	020120	500	184 억		200918	N	N	12	N	00	N
78	20230818	120331	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	10	2	0.18	67301110	12323	32.73	5420	5550	5390	7160	3860	5510	5461.42	0.54	0	40	5696	5602	5516	5422	5336	5560	5380	185	1650	500	3520	10	1	36970766	2041	-71.69	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.22	5170	20230726	6.77	10900	-49.36	20230119	5170	6.77	20230726	11800	-53.22	20221219	5170	6.77	20230726	1.81	N	020120	500	184 억		200918	N	N	12	N	00	N
79	20230818	110323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5510	0	3	0.00	63514280	11638	30.91	5420	5550	5390	7160	3860	5510	5457.49	0.54	0	75	5696	5602	5516	5422	5336	5560	5380	185	1650	500	3520	10	1	36970766	2037	-71.56	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.31	5170	20230726	6.58	10900	-49.45	20230119	5170	6.58	20230726	11800	-53.31	20221219	5170	6.58	20230726	1.81	N	020120	500	184 억		200918	N	N	12	N	00	N
80	20230818	100325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-60	5	-1.09	36728330	6756	17.94	5420	5480	5390	7160	3860	5510	5436.40	0.54	0	-3386	5696	5602	5516	5422	5336	5560	5380	185	1650	500	3520	10	1	36970766	2015	-70.78	0.74	12	0.02	-77.00	7337.00	11800	20221219	-53.81	5170	20230726	5.42	10900	-50.00	20230119	5170	5.42	20230726	11800	-53.81	20221219	5170	5.42	20230726	1.81	N	020120	500	184 억		200918	N	N	12	N	00	N
81	20230818	090324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5470	-40	5	-0.73	4761810	878	2.33	5420	5480	5420	7160	3860	5510	5423.47	0.54	0	59	5696	5602	5516	5422	5336	5560	5380	185	1650	500	3520	10	1	36970766	2022	-71.04	0.75	12	0.00	-77.00	7337.00	11800	20221219	-53.64	5170	20230726	5.80	10900	-49.82	20230119	5170	5.80	20230726	11800	-53.64	20221219	5170	5.80	20230726	1.81	N	020120	500	184 억		200918	N	N	12	N	00	N
82	20230817	160325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5510	-170	5	-2.99	205687030	37402	73.81	5540	5610	5430	7380	3980	5680	5499.26	0.55	0	-4027	6013	5846	5743	5576	5473	5795	5525	185	1700	500	3630	10	1	36970766	2037	-71.56	0.75	12	0.10	-77.00	7337.00	11800	20221219	-53.31	5170	20230726	6.58	10900	-49.45	20230119	5170	6.58	20230726	11800	-53.31	20221219	5170	6.58	20230726	1.80	N	020120	500	184 억		204458	N	N	12	N	00	N
83	20230817	150327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	-190	5	-3.35	191252370	34780	68.64	5540	5610	5430	7380	3980	5680	5498.92	0.55	0	-4006	6013	5846	5743	5576	5473	5795	5525	185	1700	500	3630	10	1	36970766	2030	-71.30	0.75	12	0.09	-77.00	7337.00	11800	20221219	-53.47	5170	20230726	6.19	10900	-49.63	20230119	5170	6.19	20230726	11800	-53.47	20221219	5170	6.19	20230726	1.80	N	020120	500	184 억		204458	N	N	5	N	00	N
84	20230817	140323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-160	5	-2.82	133033260	24181	47.72	5540	5610	5430	7380	3980	5680	5501.56	0.55	0	-4582	6013	5846	5743	5576	5473	5795	5525	185	1700	500	3630	10	1	36970766	2041	-71.69	0.75	12	0.07	-77.00	7337.00	11800	20221219	-53.22	5170	20230726	6.77	10900	-49.36	20230119	5170	6.77	20230726	11800	-53.22	20221219	5170	6.77	20230726	1.80	N	020120	500	184 억		204458	N	N	5	N	00	N
85	20230817	130322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-160	5	-2.82	126589380	23016	45.42	5540	5610	5430	7380	3980	5680	5500.06	0.55	0	-4237	6013	5846	5743	5576	5473	5795	5525	185	1700	500	3630	10	1	36970766	2041	-71.69	0.75	12	0.06	-77.00	7337.00	11800	20221219	-53.22	5170	20230726	6.77	10900	-49.36	20230119	5170	6.77	20230726	11800	-53.22	20221219	5170	6.77	20230726	1.80	N	020120	500	184 억		204458	N	N	5	N	00	N
86	20230817	120323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	-180	5	-3.17	114968960	20913	41.27	5540	5610	5430	7380	3980	5680	5497.49	0.55	0	-5112	6013	5846	5743	5576	5473	5795	5525	185	1700	500	3630	10	1	36970766	2033	-71.43	0.75	12	0.06	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.80	N	020120	500	184 억		204458	N	N	5	N	00	N
87	20230817	110324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-230	5	-4.05	103322350	18795	37.09	5540	5610	5430	7380	3980	5680	5497.33	0.55	0	-5625	6013	5846	5743	5576	5473	5795	5525	185	1700	500	3630	10	1	36970766	2015	-70.78	0.74	12	0.05	-77.00	7337.00	11800	20221219	-53.81	5170	20230726	5.42	10900	-50.00	20230119	5170	5.42	20230726	11800	-53.81	20221219	5170	5.42	20230726	1.80	N	020120	500	184 억		204458	N	N	5	N	00	N
88	20230817	100323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	-180	5	-3.17	68476550	12401	24.47	5540	5610	5460	7380	3980	5680	5521.86	0.55	0	-2778	6013	5846	5743	5576	5473	5795	5525	185	1700	500	3630	10	1	36970766	2033	-71.43	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.80	N	020120	500	184 억		204458	N	N	5	N	00	N
89	20230817	090322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5550	-130	5	-2.29	12673260	2279	4.50	5540	5600	5540	7380	3980	5680	5560.89	0.55	0	-423	6013	5846	5743	5576	5473	5795	5525	185	1700	500	3630	10	1	36970766	2052	-72.08	0.76	12	0.01	-77.00	7337.00	11800	20221219	-52.97	5170	20230726	7.35	10900	-49.08	20230119	5170	7.35	20230726	11800	-52.97	20221219	5170	7.35	20230726	1.80	N	020120	500	184 억		204458	N	N	5	N	00	N
90	20230816	160323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5680	-230	5	-3.89	287576880	50431	185.70	5880	5910	5640	7680	4140	5910	5702.39	0.61	0	-19256	6116	6012	5886	5782	5656	6065	5835	185	1770	500	3780	10	1	36970766	2100	-73.77	0.77	12	0.14	-77.00	7337.00	11800	20221219	-51.86	5170	20230726	9.86	10900	-47.89	20230119	5170	9.86	20230726	11800	-51.86	20221219	5170	9.86	20230726	1.81	N	020120	500	184 억		226985	N	N	5	N	00	N
91	20230816	150323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5670	-240	5	-4.06	277437390	48642	179.11	5880	5910	5640	7680	4140	5910	5703.66	0.61	0	-19068	6116	6012	5886	5782	5656	6065	5835	185	1770	500	3780	10	1	36970766	2096	-73.64	0.77	12	0.13	-77.00	7337.00	11800	20221219	-51.95	5170	20230726	9.67	10900	-47.98	20230119	5170	9.67	20230726	11800	-51.95	20221219	5170	9.67	20230726	1.81	N	020120	500	184 억		226985	N	N	0	N	00	N
92	20230816	140322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5700	-210	5	-3.55	240822460	42173	155.29	5880	5910	5640	7680	4140	5910	5710.35	0.61	0	-16560	6116	6012	5886	5782	5656	6065	5835	185	1770	500	3780	10	1	36970766	2107	-74.03	0.78	12	0.11	-77.00	7337.00	11800	20221219	-51.69	5170	20230726	10.25	10900	-47.71	20230119	5170	10.25	20230726	11800	-51.69	20221219	5170	10.25	20230726	1.81	N	020120	500	184 억		226985	N	N	0	N	00	N
93	20230816	130324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5670	-240	5	-4.06	213588550	37374	137.62	5880	5910	5640	7680	4140	5910	5714.90	0.61	0	-13480	6116	6012	5886	5782	5656	6065	5835	185	1770	500	3780	10	1	36970766	2096	-73.64	0.77	12	0.10	-77.00	7337.00	11800	20221219	-51.95	5170	20230726	9.67	10900	-47.98	20230119	5170	9.67	20230726	11800	-51.95	20221219	5170	9.67	20230726	1.81	N	020120	500	184 억		226985	N	N	0	N	00	N
94	20230816	120327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5690	-220	5	-3.72	172310000	30085	110.78	5880	5910	5670	7680	4140	5910	5727.44	0.61	0	-11622	6116	6012	5886	5782	5656	6065	5835	185	1770	500	3780	10	1	36970766	2104	-73.90	0.78	12	0.08	-77.00	7337.00	11800	20221219	-51.78	5170	20230726	10.06	10900	-47.80	20230119	5170	10.06	20230726	11800	-51.78	20221219	5170	10.06	20230726	1.81	N	020120	500	184 억		226985	N	N	0	N	00	N
95	20230816	110325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5740	-170	5	-2.88	137241640	23942	88.16	5880	5910	5670	7680	4140	5910	5732.25	0.61	0	-9612	6116	6012	5886	5782	5656	6065	5835	185	1770	500	3780	10	1	36970766	2122	-74.55	0.78	12	0.06	-77.00	7337.00	11800	20221219	-51.36	5170	20230726	11.03	10900	-47.34	20230119	5170	11.03	20230726	11800	-51.36	20221219	5170	11.03	20230726	1.81	N	020120	500	184 억		226985	N	N	0	N	00	N
96	20230816	100321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5690	-220	5	-3.72	88464480	15389	56.67	5880	5910	5670	7680	4140	5910	5748.55	0.61	0	-7233	6116	6012	5886	5782	5656	6065	5835	185	1770	500	3780	10	1	36970766	2104	-73.90	0.78	12	0.04	-77.00	7337.00	11800	20221219	-51.78	5170	20230726	10.06	10900	-47.80	20230119	5170	10.06	20230726	11800	-51.78	20221219	5170	10.06	20230726	1.81	N	020120	500	184 억		226985	N	N	0	N	00	N
97	20230816	090320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5840	-70	5	-1.18	5001190	852	3.14	5880	5910	5840	7680	4140	5910	5869.94	0.61	0	-328	6116	6012	5886	5782	5656	6065	5835	185	1770	500	3780	10	1	36970766	2159	-75.84	0.80	12	0.00	-77.00	7337.00	11800	20221219	-50.51	5170	20230726	12.96	10900	-46.42	20230119	5170	12.96	20230726	11800	-50.51	20221219	5170	12.96	20230726	1.81	N	020120	500	184 억		226985	N	N	0	N	00	N
98	20230814	160320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5910	-10	5	-0.17	159558300	27052	37.19	5870	5990	5760	7690	4150	5920	5898.21	0.62	0	-1924	6253	6086	5903	5736	5553	5995	5645	185	1770	500	3780	10	1	36970766	2185	-76.75	0.81	12	0.07	-77.00	7337.00	11800	20221219	-49.92	5170	20230726	14.31	10900	-45.78	20230119	5170	14.31	20230726	11800	-49.92	20221219	5170	14.31	20230726	1.80	N	020120	500	184 억		229436	N	N	0	N	00	N
99	20230814	150319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5940	20	2	0.34	148812160	25234	34.69	5870	5990	5760	7690	4150	5920	5897.29	0.62	0	-1817	6253	6086	5903	5736	5553	5995	5645	185	1770	500	3780	10	1	36970766	2196	-77.14	0.81	12	0.07	-77.00	7337.00	11800	20221219	-49.66	5170	20230726	14.89	10900	-45.50	20230119	5170	14.89	20230726	11800	-49.66	20221219	5170	14.89	20230726	1.80	N	020120	500	184 억		229436	N	N	0	N	00	N
100	20230814	140320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5930	10	2	0.17	141528290	24003	33.00	5870	5990	5760	7690	4150	5920	5896.28	0.62	0	-1112	6253	6086	5903	5736	5553	5995	5645	185	1770	500	3780	10	1	36970766	2192	-77.01	0.81	12	0.06	-77.00	7337.00	11800	20221219	-49.75	5170	20230726	14.70	10900	-45.60	20230119	5170	14.70	20230726	11800	-49.75	20221219	5170	14.70	20230726	1.80	N	020120	500	184 억		229436	N	N	0	N	00	N
101	20230814	130320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5920	0	3	0.00	94930110	16128	22.17	5870	5980	5760	7690	4150	5920	5886.04	0.62	0	-1578	6253	6086	5903	5736	5553	5995	5645	185	1770	500	3780	10	1	36970766	2189	-76.88	0.81	12	0.04	-77.00	7337.00	11800	20221219	-49.83	5170	20230726	14.51	10900	-45.69	20230119	5170	14.51	20230726	11800	-49.83	20221219	5170	14.51	20230726	1.80	N	020120	500	184 억		229436	N	N	0	N	00	N
102	20230814	120318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5890	-30	5	-0.51	57718790	9844	13.53	5870	5970	5760	7690	4150	5920	5863.35	0.62	0	-1701	6253	6086	5903	5736	5553	5995	5645	185	1770	500	3780	10	1	36970766	2178	-76.49	0.80	12	0.03	-77.00	7337.00	11800	20221219	-50.08	5170	20230726	13.93	10900	-45.96	20230119	5170	13.93	20230726	11800	-50.08	20221219	5170	13.93	20230726	1.80	N	020120	500	184 억		229436	N	N	0	N	00	N
103	20230814	110318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5860	-60	5	-1.01	48682980	8312	11.43	5870	5970	5760	7690	4150	5920	5856.95	0.62	0	-1214	6253	6086	5903	5736	5553	5995	5645	185	1770	500	3780	10	1	36970766	2166	-76.10	0.80	12	0.02	-77.00	7337.00	11800	20221219	-50.34	5170	20230726	13.35	10900	-46.24	20230119	5170	13.35	20230726	11800	-50.34	20221219	5170	13.35	20230726	1.80	N	020120	500	184 억		229436	N	N	0	N	00	N
104	20230814	100318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5840	-80	5	-1.35	38061100	6502	8.94	5870	5970	5760	7690	4150	5920	5853.75	0.62	0	-847	6253	6086	5903	5736	5553	5995	5645	185	1770	500	3780	10	1	36970766	2159	-75.84	0.80	12	0.02	-77.00	7337.00	11800	20221219	-50.51	5170	20230726	12.96	10900	-46.42	20230119	5170	12.96	20230726	11800	-50.51	20221219	5170	12.96	20230726	1.80	N	020120	500	184 억		229436	N	N	0	N	00	N
105	20230814	090318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5830	-90	5	-1.52	9242800	1590	2.19	5870	5910	5760	7690	4150	5920	5813.08	0.62	0	188	6253	6086	5903	5736	5553	5995	5645	185	1770	500	3780	10	1	36970766	2155	-75.71	0.79	12	0.00	-77.00	7337.00	11800	20221219	-50.59	5170	20230726	12.77	10900	-46.51	20230119	5170	12.77	20230726	11800	-50.59	20221219	5170	12.77	20230726	1.80	N	020120	500	184 억		229436	N	N	0	N	00	N
106	20230811	160317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5920	-10	5	-0.17	434815200	72698	101.73	5950	6070	5720	7700	4160	5930	5981.12	0.61	0	6001	6196	6062	5836	5702	5476	6130	5770	185	1770	500	3790	10	1	36970766	2189	-76.88	0.81	12	0.20	-77.00	7337.00	11800	20221219	-49.83	5170	20230726	14.51	10900	-45.69	20230119	5170	14.51	20230726	11800	-49.83	20221219	5170	14.51	20230726	1.81	N	020120	500	184 억		224793	N	N	162	N	00	N
107	20230811	150315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5890	-40	5	-0.67	417469590	69755	97.61	5950	6070	5720	7700	4160	5930	5984.80	0.61	0	6329	6196	6062	5836	5702	5476	6130	5770	185	1770	500	3790	10	1	36970766	2178	-76.49	0.80	12	0.19	-77.00	7337.00	11800	20221219	-50.08	5170	20230726	13.93	10900	-45.96	20230119	5170	13.93	20230726	11800	-50.08	20221219	5170	13.93	20230726	1.81	N	020120	500	184 억		224793	N	N	162	N	00	N
108	20230811	140317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5930	0	3	0.00	385877490	64400	90.12	5950	6070	5720	7700	4160	5930	5991.89	0.61	0	6341	6196	6062	5836	5702	5476	6130	5770	185	1770	500	3790	10	1	36970766	2192	-77.01	0.81	12	0.17	-77.00	7337.00	11800	20221219	-49.75	5170	20230726	14.70	10900	-45.60	20230119	5170	14.70	20230726	11800	-49.75	20221219	5170	14.70	20230726	1.81	N	020120	500	184 억		224793	N	N	162	N	00	N
109	20230811	130316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6020	90	2	1.52	357416990	59616	83.42	5950	6070	5720	7700	4160	5930	5995.32	0.61	0	7903	6196	6062	5836	5702	5476	6130	5770	185	1770	500	3790	10	1	36970766	2226	-78.18	0.82	12	0.16	-77.00	7337.00	11800	20221219	-48.98	5170	20230726	16.44	10900	-44.77	20230119	5170	16.44	20230726	11800	-48.98	20221219	5170	16.44	20230726	1.81	N	020120	500	184 억		224793	N	N	162	N	00	N
110	20230811	120314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6020	90	2	1.52	287597260	47974	67.13	5950	6070	5720	7700	4160	5930	5994.86	0.61	0	8030	6196	6062	5836	5702	5476	6130	5770	185	1770	500	3790	10	1	36970766	2226	-78.18	0.82	12	0.13	-77.00	7337.00	11800	20221219	-48.98	5170	20230726	16.44	10900	-44.77	20230119	5170	16.44	20230726	11800	-48.98	20221219	5170	16.44	20230726	1.81	N	020120	500	184 억		224793	N	N	162	N	00	N
111	20230811	110313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6040	110	2	1.85	233151640	38957	54.51	5950	6070	5720	7700	4160	5930	5984.85	0.61	0	4276	6196	6062	5836	5702	5476	6130	5770	185	1770	500	3790	10	1	36970766	2233	-78.44	0.82	12	0.11	-77.00	7337.00	11800	20221219	-48.81	5170	20230726	16.83	10900	-44.59	20230119	5170	16.83	20230726	11800	-48.81	20221219	5170	16.83	20230726	1.81	N	020120	500	184 억		224793	N	N	162	N	00	N
112	20230811	100312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6000	70	2	1.18	138501720	23262	32.55	5950	6030	5720	7700	4160	5930	5953.99	0.61	0	-2418	6196	6062	5836	5702	5476	6130	5770	185	1770	500	3790	10	1	36970766	2218	-77.92	0.82	12	0.06	-77.00	7337.00	11800	20221219	-49.15	5170	20230726	16.05	10900	-44.95	20230119	5170	16.05	20230726	11800	-49.15	20221219	5170	16.05	20230726	1.81	N	020120	500	184 억		224793	N	N	162	N	00	N
113	20230811	090315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5880	-50	5	-0.84	504110	85	0.12	5950	5950	5880	7700	4160	5930	5930.71	0.61	0	-57	6196	6062	5836	5702	5476	6130	5770	185	1770	500	3790	10	1	36970766	2174	-76.36	0.80	12	0.00	-77.00	7337.00	11800	20221219	-50.17	5170	20230726	13.73	10900	-46.06	20230119	5170	13.73	20230726	11800	-50.17	20221219	5170	13.73	20230726	1.81	N	020120	500	184 억		224793	N	N	162	N	00	N
114	20230810	160313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5930	260	2	4.59	410016500	70524	247.04	5610	5970	5610	7370	3970	5670	5813.85	0.55	0	13236	5783	5726	5673	5616	5563	5755	5645	185	1700	500	3620	10	1	36970766	2192	-77.01	0.81	12	0.19	-77.00	7337.00	11800	20221219	-49.75	5170	20230726	14.70	10900	-45.60	20230119	5170	14.70	20230726	11800	-49.75	20221219	5170	14.70	20230726	1.78	N	020120	500	184 억		203507	N	N	162	N	00	N
115	20230810	150312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5930	260	2	4.59	379035310	65287	228.69	5610	5970	5610	7370	3970	5670	5805.68	0.55	0	11323	5783	5726	5673	5616	5563	5755	5645	185	1700	500	3620	10	1	36970766	2192	-77.01	0.81	12	0.18	-77.00	7337.00	11800	20221219	-49.75	5170	20230726	14.70	10900	-45.60	20230119	5170	14.70	20230726	11800	-49.75	20221219	5170	14.70	20230726	1.78	N	020120	500	184 억		203507	N	N	29	N	00	N
116	20230810	140312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5860	190	2	3.35	284007720	49213	172.39	5610	5920	5610	7370	3970	5670	5770.99	0.55	0	6735	5783	5726	5673	5616	5563	5755	5645	185	1700	500	3620	10	1	36970766	2166	-76.10	0.80	12	0.13	-77.00	7337.00	11800	20221219	-50.34	5170	20230726	13.35	10900	-46.24	20230119	5170	13.35	20230726	11800	-50.34	20221219	5170	13.35	20230726	1.78	N	020120	500	184 억		203507	N	N	29	N	00	N
117	20230810	130310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5770	100	2	1.76	175888920	30752	107.72	5610	5860	5610	7370	3970	5670	5719.59	0.55	0	140	5783	5726	5673	5616	5563	5755	5645	185	1700	500	3620	10	1	36970766	2133	-74.94	0.79	12	0.08	-77.00	7337.00	11800	20221219	-51.10	5170	20230726	11.61	10900	-47.06	20230119	5170	11.61	20230726	11800	-51.10	20221219	5170	11.61	20230726	1.78	N	020120	500	184 억		203507	N	N	29	N	00	N
118	20230810	120312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5790	120	2	2.12	143386230	25111	87.96	5610	5860	5610	7370	3970	5670	5710.10	0.55	0	361	5783	5726	5673	5616	5563	5755	5645	185	1700	500	3620	10	1	36970766	2141	-75.19	0.79	12	0.07	-77.00	7337.00	11800	20221219	-50.93	5170	20230726	11.99	10900	-46.88	20230119	5170	11.99	20230726	11800	-50.93	20221219	5170	11.99	20230726	1.78	N	020120	500	184 억		203507	N	N	29	N	00	N
119	20230810	110314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5730	60	2	1.06	93579820	16484	57.74	5610	5760	5610	7370	3970	5670	5677.01	0.55	0	830	5783	5726	5673	5616	5563	5755	5645	185	1700	500	3620	10	1	36970766	2118	-74.42	0.78	12	0.04	-77.00	7337.00	11800	20221219	-51.44	5170	20230726	10.83	10900	-47.43	20230119	5170	10.83	20230726	11800	-51.44	20221219	5170	10.83	20230726	1.78	N	020120	500	184 억		203507	N	N	29	N	00	N
120	20230810	100314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5660	-10	5	-0.18	40424300	7163	25.09	5610	5760	5610	7370	3970	5670	5643.49	0.55	0	92	5783	5726	5673	5616	5563	5755	5645	185	1700	500	3620	10	1	36970766	2093	-73.51	0.77	12	0.02	-77.00	7337.00	11800	20221219	-52.03	5170	20230726	9.48	10900	-48.07	20230119	5170	9.48	20230726	11800	-52.03	20221219	5170	9.48	20230726	1.78	N	020120	500	184 억		203507	N	N	29	N	00	N
121	20230810	090315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5680	10	2	0.18	10810340	1922	6.73	5610	5760	5610	7370	3970	5670	5624.53	0.55	0	82	5783	5726	5673	5616	5563	5755	5645	185	1700	500	3620	10	1	36970766	2100	-73.77	0.77	12	0.01	-77.00	7337.00	11800	20221219	-51.86	5170	20230726	9.86	10900	-47.89	20230119	5170	9.86	20230726	11800	-51.86	20221219	5170	9.86	20230726	1.78	N	020120	500	184 억		203507	N	N	29	N	00	N
122	20230809	160312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5670	30	2	0.53	160620100	28252	43.46	5620	5730	5620	7330	3950	5640	5685.38	0.55	0	-802	6080	5860	5730	5510	5380	5795	5445	185	1690	500	3600	10	1	36970766	2096	-73.64	0.77	12	0.08	-77.00	7337.00	11800	20221219	-51.95	5170	20230726	9.67	10900	-47.98	20230119	5170	9.67	20230726	11800	-51.95	20221219	5170	9.67	20230726	1.77	N	020120	500	184 억		204334	N	N	29	N	00	N
123	20230809	150310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5680	40	2	0.71	144030430	25319	38.95	5620	5730	5620	7330	3950	5640	5688.63	0.55	0	-12	6080	5860	5730	5510	5380	5795	5445	185	1690	500	3600	10	1	36970766	2100	-73.77	0.77	12	0.07	-77.00	7337.00	11800	20221219	-51.86	5170	20230726	9.86	10900	-47.89	20230119	5170	9.86	20230726	11800	-51.86	20221219	5170	9.86	20230726	1.77	N	020120	500	184 억		204334	N	N	581	N	00	N
124	20230809	140310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5680	40	2	0.71	129313250	22723	34.96	5620	5730	5620	7330	3950	5640	5690.85	0.55	0	230	6080	5860	5730	5510	5380	5795	5445	185	1690	500	3600	10	1	36970766	2100	-73.77	0.77	12	0.06	-77.00	7337.00	11800	20221219	-51.86	5170	20230726	9.86	10900	-47.89	20230119	5170	9.86	20230726	11800	-51.86	20221219	5170	9.86	20230726	1.77	N	020120	500	184 억		204334	N	N	581	N	00	N
125	20230809	130315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5700	60	2	1.06	117968090	20728	31.89	5620	5730	5620	7330	3950	5640	5691.24	0.55	0	447	6080	5860	5730	5510	5380	5795	5445	185	1690	500	3600	10	1	36970766	2107	-74.03	0.78	12	0.06	-77.00	7337.00	11800	20221219	-51.69	5170	20230726	10.25	10900	-47.71	20230119	5170	10.25	20230726	11800	-51.69	20221219	5170	10.25	20230726	1.77	N	020120	500	184 억		204334	N	N	581	N	00	N
126	20230809	120314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5680	40	2	0.71	101801970	17894	27.53	5620	5730	5620	7330	3950	5640	5689.17	0.55	0	493	6080	5860	5730	5510	5380	5795	5445	185	1690	500	3600	10	1	36970766	2100	-73.77	0.77	12	0.05	-77.00	7337.00	11800	20221219	-51.86	5170	20230726	9.86	10900	-47.89	20230119	5170	9.86	20230726	11800	-51.86	20221219	5170	9.86	20230726	1.77	N	020120	500	184 억		204334	N	N	581	N	00	N
127	20230809	110312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5700	60	2	1.06	78662870	13815	21.25	5620	5730	5620	7330	3950	5640	5694.02	0.55	0	-968	6080	5860	5730	5510	5380	5795	5445	185	1690	500	3600	10	1	36970766	2107	-74.03	0.78	12	0.04	-77.00	7337.00	11800	20221219	-51.69	5170	20230726	10.25	10900	-47.71	20230119	5170	10.25	20230726	11800	-51.69	20221219	5170	10.25	20230726	1.77	N	020120	500	184 억		204334	N	N	581	N	00	N
128	20230809	100309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5720	80	2	1.42	37698270	6631	10.20	5620	5730	5620	7330	3950	5640	5685.16	0.55	0	-1486	6080	5860	5730	5510	5380	5795	5445	185	1690	500	3600	10	1	36970766	2115	-74.29	0.78	12	0.02	-77.00	7337.00	11800	20221219	-51.53	5170	20230726	10.64	10900	-47.52	20230119	5170	10.64	20230726	11800	-51.53	20221219	5170	10.64	20230726	1.77	N	020120	500	184 억		204334	N	N	581	N	00	N
129	20230809	090309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5640	0	3	0.00	10894280	1932	2.97	5620	5640	5620	7330	3950	5640	5638.86	0.55	0	483	6080	5860	5730	5510	5380	5795	5445	185	1690	500	3600	10	1	36970766	2085	-73.25	0.77	12	0.01	-77.00	7337.00	11800	20221219	-52.20	5170	20230726	9.09	10900	-48.26	20230119	5170	9.09	20230726	11800	-52.20	20221219	5170	9.09	20230726	1.77	N	020120	500	184 억		204334	N	N	581	N	00	N
130	20230808	160315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5640	-210	5	-3.59	371372930	64809	129.71	5870	5950	5600	7600	4100	5850	5730.40	0.60	0	-14677	6150	6000	5860	5710	5570	5930	5640	185	1750	500	3740	10	1	36970766	2085	-73.25	0.77	12	0.18	-77.00	7337.00	11800	20221219	-52.20	5170	20230726	9.09	10900	-48.26	20230119	5170	9.09	20230726	11800	-52.20	20221219	5170	9.09	20230726	1.76	N	020120	500	184 억		220686	N	N	581	N	00	N
131	20230808	150312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5610	-240	5	-4.10	335888110	58508	117.10	5870	5950	5600	7600	4100	5850	5740.89	0.60	0	-14525	6150	6000	5860	5710	5570	5930	5640	185	1750	500	3740	10	1	36970766	2074	-72.86	0.76	12	0.16	-77.00	7337.00	11800	20221219	-52.46	5170	20230726	8.51	10900	-48.53	20230119	5170	8.51	20230726	11800	-52.46	20221219	5170	8.51	20230726	1.76	N	020120	500	184 억		220686	N	N	1188	N	00	N
132	20230808	140309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5710	-140	5	-2.39	253923260	43984	88.03	5870	5950	5680	7600	4100	5850	5773.08	0.60	0	-14199	6150	6000	5860	5710	5570	5930	5640	185	1750	500	3740	10	1	36970766	2111	-74.16	0.78	12	0.12	-77.00	7337.00	11800	20221219	-51.61	5170	20230726	10.44	10900	-47.61	20230119	5170	10.44	20230726	11800	-51.61	20221219	5170	10.44	20230726	1.76	N	020120	500	184 억		220686	N	N	1188	N	00	N
133	20230808	130307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5710	-140	5	-2.39	220900870	38186	76.43	5870	5950	5680	7600	4100	5850	5784.87	0.60	0	-11437	6150	6000	5860	5710	5570	5930	5640	185	1750	500	3740	10	1	36970766	2111	-74.16	0.78	12	0.10	-77.00	7337.00	11800	20221219	-51.61	5170	20230726	10.44	10900	-47.61	20230119	5170	10.44	20230726	11800	-51.61	20221219	5170	10.44	20230726	1.76	N	020120	500	184 억		220686	N	N	1188	N	00	N
134	20230808	120309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5700	-150	5	-2.56	192007150	33119	66.29	5870	5950	5700	7600	4100	5850	5797.49	0.60	0	-11820	6150	6000	5860	5710	5570	5930	5640	185	1750	500	3740	10	1	36970766	2107	-74.03	0.78	12	0.09	-77.00	7337.00	11800	20221219	-51.69	5170	20230726	10.25	10900	-47.71	20230119	5170	10.25	20230726	11800	-51.69	20221219	5170	10.25	20230726	1.76	N	020120	500	184 억		220686	N	N	1188	N	00	N
135	20230808	110308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5800	-50	5	-0.85	143153930	24589	49.21	5870	5950	5750	7600	4100	5850	5821.87	0.60	0	-9365	6150	6000	5860	5710	5570	5930	5640	185	1750	500	3740	10	1	36970766	2144	-75.32	0.79	12	0.07	-77.00	7337.00	11800	20221219	-50.85	5170	20230726	12.19	10900	-46.79	20230119	5170	12.19	20230726	11800	-50.85	20221219	5170	12.19	20230726	1.76	N	020120	500	184 억		220686	N	N	1188	N	00	N
136	20230808	100311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5870	20	2	0.34	84809800	14545	29.11	5870	5950	5750	7600	4100	5850	5830.86	0.60	0	-7119	6150	6000	5860	5710	5570	5930	5640	185	1750	500	3740	10	1	36970766	2170	-76.23	0.80	12	0.04	-77.00	7337.00	11800	20221219	-50.25	5170	20230726	13.54	10900	-46.15	20230119	5170	13.54	20230726	11800	-50.25	20221219	5170	13.54	20230726	1.76	N	020120	500	184 억		220686	N	N	1188	N	00	N
137	20230808	090310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5890	40	2	0.68	8442320	1434	2.87	5870	5950	5870	7600	4100	5850	5887.25	0.60	0	-1316	6150	6000	5860	5710	5570	5930	5640	185	1750	500	3740	10	1	36970766	2178	-76.49	0.80	12	0.00	-77.00	7337.00	11800	20221219	-50.08	5170	20230726	13.93	10900	-45.96	20230119	5170	13.93	20230726	11800	-50.08	20221219	5170	13.93	20230726	1.76	N	020120	500	184 억		220686	N	N	1188	N	00	N
138	20230807	160309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5850	-100	5	-1.68	290420090	49382	41.21	5950	6010	5720	7730	4170	5950	5881.10	0.59	0	3418	6456	6202	5886	5632	5316	6330	5760	185	1780	500	3800	10	1	36970766	2163	-75.97	0.80	12	0.13	-77.00	7337.00	12000	20220804	-51.25	5170	20230726	13.15	10900	-46.33	20230119	5170	13.15	20230726	11800	-50.42	20221219	5170	13.15	20230726	1.73	N	020120	500	184 억		217216	N	N	1188	N	00	N
139	20230807	150307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5870	-80	5	-1.34	272844700	46380	38.71	5950	6010	5720	7730	4170	5950	5882.81	0.59	0	3440	6456	6202	5886	5632	5316	6330	5760	185	1780	500	3800	10	1	36970766	2170	-76.23	0.80	12	0.13	-77.00	7337.00	12000	20220804	-51.08	5170	20230726	13.54	10900	-46.15	20230119	5170	13.54	20230726	11800	-50.25	20221219	5170	13.54	20230726	1.73	N	020120	500	184 억		217216	N	N	916	N	00	N
140	20230807	140310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5930	-20	5	-0.34	244721390	41575	34.70	5950	6010	5720	7730	4170	5950	5886.26	0.59	0	1017	6456	6202	5886	5632	5316	6330	5760	185	1780	500	3800	10	1	36970766	2192	-77.01	0.81	12	0.11	-77.00	7337.00	12000	20220804	-50.58	5170	20230726	14.70	10900	-45.60	20230119	5170	14.70	20230726	11800	-49.75	20221219	5170	14.70	20230726	1.73	N	020120	500	184 억		217216	N	N	916	N	00	N
141	20230807	130307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5920	-30	5	-0.50	218627230	37136	30.99	5950	6010	5720	7730	4170	5950	5887.20	0.59	0	479	6456	6202	5886	5632	5316	6330	5760	185	1780	500	3800	10	1	36970766	2189	-76.88	0.81	12	0.10	-77.00	7337.00	12000	20220804	-50.67	5170	20230726	14.51	10900	-45.69	20230119	5170	14.51	20230726	11800	-49.83	20221219	5170	14.51	20230726	1.73	N	020120	500	184 억		217216	N	N	916	N	00	N
142	20230807	120308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5870	-80	5	-1.34	156246600	26657	22.25	5950	5990	5720	7730	4170	5950	5861.37	0.59	0	1089	6456	6202	5886	5632	5316	6330	5760	185	1780	500	3800	10	1	36970766	2170	-76.23	0.80	12	0.07	-77.00	7337.00	12000	20220804	-51.08	5170	20230726	13.54	10900	-46.15	20230119	5170	13.54	20230726	11800	-50.25	20221219	5170	13.54	20230726	1.73	N	020120	500	184 억		217216	N	N	916	N	00	N
143	20230807	110305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5900	-50	5	-0.84	112348620	19161	15.99	5950	5990	5720	7730	4170	5950	5863.40	0.59	0	967	6456	6202	5886	5632	5316	6330	5760	185	1780	500	3800	10	1	36970766	2181	-76.62	0.80	12	0.05	-77.00	7337.00	12000	20220804	-50.83	5170	20230726	14.12	10900	-45.87	20230119	5170	14.12	20230726	11800	-50.00	20221219	5170	14.12	20230726	1.73	N	020120	500	184 억		217216	N	N	916	N	00	N
144	20230807	100309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5830	-120	5	-2.02	82604560	14112	11.78	5950	5990	5720	7730	4170	5950	5853.50	0.59	0	937	6456	6202	5886	5632	5316	6330	5760	185	1780	500	3800	10	1	36970766	2155	-75.71	0.79	12	0.04	-77.00	7337.00	12000	20220804	-51.42	5170	20230726	12.77	10900	-46.51	20230119	5170	12.77	20230726	11800	-50.59	20221219	5170	12.77	20230726	1.73	N	020120	500	184 억		217216	N	N	916	N	00	N
145	20230807	090308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5880	-70	5	-1.18	24575940	4212	3.52	5950	5990	5720	7730	4170	5950	5834.74	0.59	0	-251	6456	6202	5886	5632	5316	6330	5760	185	1780	500	3800	10	1	36970766	2174	-76.36	0.80	12	0.01	-77.00	7337.00	12000	20220804	-51.00	5170	20230726	13.73	10900	-46.06	20230119	5170	13.73	20230726	11800	-50.17	20221219	5170	13.73	20230726	1.73	N	020120	500	184 억		217216	N	N	916	N	00	N
146	20230804	160306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5950	250	2	4.39	707966430	119457	175.84	5670	6140	5570	7410	3990	5700	5926.48	0.55	0	11519	5880	5790	5670	5580	5460	5835	5625	185	1710	500	3640	10	1	36970766	2200	-77.27	0.81	12	0.32	-77.00	7337.00	12000	20220804	-50.42	5170	20230726	15.09	10900	-45.41	20230119	5170	15.09	20230726	12000	-50.42	20220804	5170	15.09	20230726	1.75	N	020120	500	184 억		204909	N	N	916	N	00	N
147	20230804	150307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5950	250	2	4.39	655501450	110668	162.90	5670	6140	5570	7410	3990	5700	5923.13	0.55	0	11325	5880	5790	5670	5580	5460	5835	5625	185	1710	500	3640	10	1	36970766	2200	-77.27	0.81	12	0.30	-77.00	7337.00	12000	20220804	-50.42	5170	20230726	15.09	10900	-45.41	20230119	5170	15.09	20230726	12000	-50.42	20220804	5170	15.09	20230726	1.75	N	020120	500	184 억		204909	N	N	94	N	00	N
148	20230804	140309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5880	180	2	3.16	511652560	86338	127.09	5670	6140	5570	7410	3990	5700	5926.16	0.55	0	3762	5880	5790	5670	5580	5460	5835	5625	185	1710	500	3640	10	1	36970766	2174	-76.36	0.80	12	0.23	-77.00	7337.00	12000	20220804	-51.00	5170	20230726	13.73	10900	-46.06	20230119	5170	13.73	20230726	12000	-51.00	20220804	5170	13.73	20230726	1.75	N	020120	500	184 억		204909	N	N	94	N	00	N
149	20230804	130306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5890	190	2	3.33	478625500	80698	118.79	5670	6140	5570	7410	3990	5700	5931.07	0.55	0	2920	5880	5790	5670	5580	5460	5835	5625	185	1710	500	3640	10	1	36970766	2178	-76.49	0.80	12	0.22	-77.00	7337.00	12000	20220804	-50.92	5170	20230726	13.93	10900	-45.96	20230119	5170	13.93	20230726	12000	-50.92	20220804	5170	13.93	20230726	1.75	N	020120	500	184 억		204909	N	N	94	N	00	N
150	20230804	120306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5930	230	2	4.04	434394120	73181	107.72	5670	6140	5570	7410	3990	5700	5935.89	0.55	0	6766	5880	5790	5670	5580	5460	5835	5625	185	1710	500	3640	10	1	36970766	2192	-77.01	0.81	12	0.20	-77.00	7337.00	12000	20220804	-50.58	5170	20230726	14.70	10900	-45.60	20230119	5170	14.70	20230726	12000	-50.58	20220804	5170	14.70	20230726	1.75	N	020120	500	184 억		204909	N	N	94	N	00	N
151	20230804	110306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5950	250	2	4.39	382636740	64436	94.85	5670	6140	5570	7410	3990	5700	5938.24	0.55	0	9140	5880	5790	5670	5580	5460	5835	5625	185	1710	500	3640	10	1	36970766	2200	-77.27	0.81	12	0.17	-77.00	7337.00	12000	20220804	-50.42	5170	20230726	15.09	10900	-45.41	20230119	5170	15.09	20230726	12000	-50.42	20220804	5170	15.09	20230726	1.75	N	020120	500	184 억		204909	N	N	94	N	00	N
152	20230804	100303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5910	210	2	3.68	83420610	14395	21.19	5670	5910	5570	7410	3990	5700	5795.11	0.55	0	2665	5880	5790	5670	5580	5460	5835	5625	185	1710	500	3640	10	1	36970766	2185	-76.75	0.81	12	0.04	-77.00	7337.00	12000	20220804	-50.75	5170	20230726	14.31	10900	-45.78	20230119	5170	14.31	20230726	12000	-50.75	20220804	5170	14.31	20230726	1.75	N	020120	500	184 억		204909	N	N	94	N	00	N
153	20230804	090303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5670	-30	5	-0.53	8431110	1502	2.21	5670	5680	5570	7410	3990	5700	5613.26	0.55	0	-141	5880	5790	5670	5580	5460	5835	5625	185	1710	500	3640	10	1	36970766	2096	-73.64	0.77	12	0.00	-77.00	7337.00	12000	20220804	-52.75	5170	20230726	9.67	10900	-47.98	20230119	5170	9.67	20230726	12000	-52.75	20220804	5170	9.67	20230726	1.75	N	020120	500	184 억		204909	N	N	94	N	00	N
154	20230803	160304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5700	0	3	0.00	380618570	67687	97.87	5680	5760	5550	7410	3990	5700	5623.21	0.53	0	8403	6033	5866	5783	5616	5533	5825	5575	185	1710	500	3640	10	1	36970766	2107	-74.03	0.78	12	0.18	-77.00	7337.00	12000	20220804	-52.50	5170	20230726	10.25	10900	-47.71	20230119	5170	10.25	20230726	12000	-52.50	20220804	5170	10.25	20230726	1.75	N	020120	500	184 억		197691	N	N	94	N	00	N
155	20230803	150306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5630	-70	5	-1.23	333199220	59301	85.74	5680	5760	5550	7410	3990	5700	5618.78	0.53	0	3123	6033	5866	5783	5616	5533	5825	5575	185	1710	500	3640	10	1	36970766	2081	-73.12	0.77	12	0.16	-77.00	7337.00	12000	20220804	-53.08	5170	20230726	8.90	10900	-48.35	20230119	5170	8.90	20230726	12000	-53.08	20220804	5170	8.90	20230726	1.75	N	020120	500	184 억		197691	N	N	12	N	00	N
156	20230803	140303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5620	-80	5	-1.40	278123810	49518	71.60	5680	5760	5550	7410	3990	5700	5616.62	0.53	0	1174	6033	5866	5783	5616	5533	5825	5575	185	1710	500	3640	10	1	36970766	2078	-72.99	0.77	12	0.13	-77.00	7337.00	12000	20220804	-53.17	5170	20230726	8.70	10900	-48.44	20230119	5170	8.70	20230726	12000	-53.17	20220804	5170	8.70	20230726	1.75	N	020120	500	184 억		197691	N	N	12	N	00	N
157	20230803	130306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5610	-90	5	-1.58	266170440	47388	68.52	5680	5760	5550	7410	3990	5700	5616.83	0.53	0	741	6033	5866	5783	5616	5533	5825	5575	185	1710	500	3640	10	1	36970766	2074	-72.86	0.76	12	0.13	-77.00	7337.00	12000	20220804	-53.25	5170	20230726	8.51	10900	-48.53	20230119	5170	8.51	20230726	12000	-53.25	20220804	5170	8.51	20230726	1.75	N	020120	500	184 억		197691	N	N	12	N	00	N
158	20230803	120306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5580	-120	5	-2.11	237839220	42316	61.18	5680	5760	5550	7410	3990	5700	5620.55	0.53	0	-687	6033	5866	5783	5616	5533	5825	5575	185	1710	500	3640	10	1	36970766	2063	-72.47	0.76	12	0.11	-77.00	7337.00	12000	20220804	-53.50	5170	20230726	7.93	10900	-48.81	20230119	5170	7.93	20230726	12000	-53.50	20220804	5170	7.93	20230726	1.75	N	020120	500	184 억		197691	N	N	12	N	00	N
159	20230803	110303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5590	-110	5	-1.93	211202610	37541	54.28	5680	5760	5590	7410	3990	5700	5625.92	0.53	0	-629	6033	5866	5783	5616	5533	5825	5575	185	1710	500	3640	10	1	36970766	2067	-72.60	0.76	12	0.10	-77.00	7337.00	12000	20220804	-53.42	5170	20230726	8.12	10900	-48.72	20230119	5170	8.12	20230726	12000	-53.42	20220804	5170	8.12	20230726	1.75	N	020120	500	184 억		197691	N	N	12	N	00	N
160	20230803	100303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5660	-40	5	-0.70	132068190	23454	33.91	5680	5760	5600	7410	3990	5700	5630.95	0.53	0	5289	6033	5866	5783	5616	5533	5825	5575	185	1710	500	3640	10	1	36970766	2093	-73.51	0.77	12	0.06	-77.00	7337.00	12000	20220804	-52.83	5170	20230726	9.48	10900	-48.07	20230119	5170	9.48	20230726	12000	-52.83	20220804	5170	9.48	20230726	1.75	N	020120	500	184 억		197691	N	N	12	N	00	N
161	20230803	090303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5670	-30	5	-0.53	7804960	1374	1.99	5680	5700	5670	7410	3990	5700	5680.47	0.53	0	-1100	6033	5866	5783	5616	5533	5825	5575	185	1710	500	3640	10	1	36970766	2096	-73.64	0.77	12	0.00	-77.00	7337.00	12000	20220804	-52.75	5170	20230726	9.67	10900	-47.98	20230119	5170	9.67	20230726	12000	-52.75	20220804	5170	9.67	20230726	1.75	N	020120	500	184 억		197691	N	N	12	N	00	N
162	20230802	160304	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5700	-160	5	-2.73	395342230	67847	71.88	5860	5950	5700	7610	4110	5860	5826.97	0.53	0	2589	6246	6052	5786	5592	5326	6150	5690	185	1750	500	3750	10	1	36970766	2107	-74.03	0.78	12	0.18	-77.00	7337.00	12000	20220804	-52.50	5170	20230726	10.25	10900	-47.71	20230119	5170	10.25	20230726	12000	-52.50	20220804	5170	10.25	20230726	1.79	N	020120	500	184 억		195941	N	N	12	N	00	N
163	20230802	150305	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5760	-100	5	-1.71	371512260	63669	67.45	5860	5950	5700	7610	4110	5860	5835.06	0.53	0	2144	6246	6052	5786	5592	5326	6150	5690	185	1750	500	3750	10	1	36970766	2130	-74.81	0.79	12	0.17	-77.00	7337.00	12000	20220804	-52.00	5170	20230726	11.41	10900	-47.16	20230119	5170	11.41	20230726	12000	-52.00	20220804	5170	11.41	20230726	1.79	N	020120	500	184 억		195941	N	N	0	N	00	N
164	20230802	140305	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5760	-100	5	-1.71	339049550	58003	61.45	5860	5950	5740	7610	4110	5860	5845.38	0.53	0	1493	6246	6052	5786	5592	5326	6150	5690	185	1750	500	3750	10	1	36970766	2130	-74.81	0.79	12	0.16	-77.00	7337.00	12000	20220804	-52.00	5170	20230726	11.41	10900	-47.16	20230119	5170	11.41	20230726	12000	-52.00	20220804	5170	11.41	20230726	1.79	N	020120	500	184 억		195941	N	N	0	N	00	N
165	20230802	130304	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5840	-20	5	-0.34	284552880	48564	51.45	5860	5950	5750	7610	4110	5860	5859.34	0.53	0	2459	6246	6052	5786	5592	5326	6150	5690	185	1750	500	3750	10	1	36970766	2159	-75.84	0.80	12	0.13	-77.00	7337.00	12000	20220804	-51.33	5170	20230726	12.96	10900	-46.42	20230119	5170	12.96	20230726	12000	-51.33	20220804	5170	12.96	20230726	1.79	N	020120	500	184 억		195941	N	N	0	N	00	N
166	20230802	120301	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5800	-60	5	-1.02	273751180	46710	49.49	5860	5950	5750	7610	4110	5860	5860.65	0.53	0	2691	6246	6052	5786	5592	5326	6150	5690	185	1750	500	3750	10	1	36970766	2144	-75.32	0.79	12	0.13	-77.00	7337.00	12000	20220804	-51.67	5170	20230726	12.19	10900	-46.79	20230119	5170	12.19	20230726	12000	-51.67	20220804	5170	12.19	20230726	1.79	N	020120	500	184 억		195941	N	N	0	N	00	N
167	20230802	110300	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5810	-50	5	-0.85	238742540	40665	43.08	5860	5950	5790	7610	4110	5860	5870.96	0.53	0	2915	6246	6052	5786	5592	5326	6150	5690	185	1750	500	3750	10	1	36970766	2148	-75.45	0.79	12	0.11	-77.00	7337.00	12000	20220804	-51.58	5170	20230726	12.38	10900	-46.70	20230119	5170	12.38	20230726	12000	-51.58	20220804	5170	12.38	20230726	1.79	N	020120	500	184 억		195941	N	N	0	N	00	N
168	20230802	100302	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5900	40	2	0.68	184948720	31485	33.36	5860	5950	5790	7610	4110	5860	5874.19	0.53	0	5000	6246	6052	5786	5592	5326	6150	5690	185	1750	500	3750	10	1	36970766	2181	-76.62	0.80	12	0.09	-77.00	7337.00	12000	20220804	-50.83	5170	20230726	14.12	10900	-45.87	20230119	5170	14.12	20230726	12000	-50.83	20220804	5170	14.12	20230726	1.79	N	020120	500	184 억		195941	N	N	0	N	00	N
169	20230802	090301	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5790	-70	5	-1.19	39511260	6755	7.16	5860	5870	5790	7610	4110	5860	5849.19	0.53	0	-2405	6246	6052	5786	5592	5326	6150	5690	185	1750	500	3750	10	1	36970766	2141	-75.19	0.79	12	0.02	-77.00	7337.00	12000	20220804	-51.75	5170	20230726	11.99	10900	-46.88	20230119	5170	11.99	20230726	12000	-51.75	20220804	5170	11.99	20230726	1.79	N	020120	500	184 억		195941	N	N	0	N	00	N
170	20230801	160303	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5860	40	2	0.69	534514870	91224	69.47	5770	5980	5520	7560	4080	5820	5859.37	0.47	0	23060	6306	6062	5796	5552	5286	6185	5675	185	1740	500	3720	10	1	36970766	2166	-76.10	0.80	12	0.25	-77.00	7337.00	12000	20220804	-51.17	5170	20230726	13.35	10900	-46.24	20230119	5170	13.35	20230726	12000	-51.17	20220804	5170	13.35	20230726	1.83	N	020120	500	184 억		173310	N	N	862	N	00	N
171	20230801	150259	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5880	60	2	1.03	508184770	86733	66.05	5770	5980	5520	7560	4080	5820	5859.19	0.47	0	22930	6306	6062	5796	5552	5286	6185	5675	185	1740	500	3720	10	1	36970766	2174	-76.36	0.80	12	0.23	-77.00	7337.00	12000	20220804	-51.00	5170	20230726	13.73	10900	-46.06	20230119	5170	13.73	20230726	12000	-51.00	20220804	5170	13.73	20230726	1.83	N	020120	500	184 억		173310	N	N	862	N	00	N
172	20230801	140306	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5870	50	2	0.86	492263200	84017	63.98	5770	5980	5520	7560	4080	5820	5859.09	0.47	0	22111	6306	6062	5796	5552	5286	6185	5675	185	1740	500	3720	10	1	36970766	2170	-76.23	0.80	12	0.23	-77.00	7337.00	12000	20220804	-51.08	5170	20230726	13.54	10900	-46.15	20230119	5170	13.54	20230726	12000	-51.08	20220804	5170	13.54	20230726	1.83	N	020120	500	184 억		173310	N	N	862	N	00	N
173	20230801	130301	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5910	90	2	1.55	450744340	76936	58.59	5770	5980	5520	7560	4080	5820	5858.69	0.47	0	23492	6306	6062	5796	5552	5286	6185	5675	185	1740	500	3720	10	1	36970766	2185	-76.75	0.81	12	0.21	-77.00	7337.00	12000	20220804	-50.75	5170	20230726	14.31	10900	-45.78	20230119	5170	14.31	20230726	12000	-50.75	20220804	5170	14.31	20230726	1.83	N	020120	500	184 억		173310	N	N	862	N	00	N
174	20230801	120301	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5930	110	2	1.89	426085600	72757	55.41	5770	5980	5520	7560	4080	5820	5856.28	0.47	0	23172	6306	6062	5796	5552	5286	6185	5675	185	1740	500	3720	10	1	36970766	2192	-77.01	0.81	12	0.20	-77.00	7337.00	12000	20220804	-50.58	5170	20230726	14.70	10900	-45.60	20230119	5170	14.70	20230726	12000	-50.58	20220804	5170	14.70	20230726	1.83	N	020120	500	184 억		173310	N	N	862	N	00	N
175	20230801	110259	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5950	130	2	2.23	397890450	67990	51.78	5770	5980	5520	7560	4080	5820	5852.19	0.47	0	23201	6306	6062	5796	5552	5286	6185	5675	185	1740	500	3720	10	1	36970766	2200	-77.27	0.81	12	0.18	-77.00	7337.00	12000	20220804	-50.42	5170	20230726	15.09	10900	-45.41	20230119	5170	15.09	20230726	12000	-50.42	20220804	5170	15.09	20230726	1.83	N	020120	500	184 억		173310	N	N	862	N	00	N
176	20230801	100301	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5870	50	2	0.86	272807880	46921	35.73	5770	5920	5520	7560	4080	5820	5814.20	0.47	0	14135	6306	6062	5796	5552	5286	6185	5675	185	1740	500	3720	10	1	36970766	2170	-76.23	0.80	12	0.13	-77.00	7337.00	12000	20220804	-51.08	5170	20230726	13.54	10900	-46.15	20230119	5170	13.54	20230726	12000	-51.08	20220804	5170	13.54	20230726	1.83	N	020120	500	184 억		173310	N	N	862	N	00	N
177	20230801	090258	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5880	60	2	1.03	17503220	3022	2.30	5770	5920	5770	7560	4080	5820	5791.93	0.47	0	-297	6306	6062	5796	5552	5286	6185	5675	185	1740	500	3720	10	1	36970766	2174	-76.36	0.80	12	0.01	-77.00	7337.00	12000	20220804	-51.00	5170	20230726	13.73	10900	-46.06	20230119	5170	13.73	20230726	12000	-51.00	20220804	5170	13.73	20230726	1.83	N	020120	500	184 억		173310	N	N	862	N	00	N