KissMeData/095570/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	160737	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4140	5	2	0.12	291847820	70698	102.60	4140	4170	4090	5370	2895	4135	4128.09	3.39	0	-6542	4228	4181	4153	4106	4078	4167	4092	468	1235	1000	2810	5	1	46822295	1938	21.56	0.53	12	0.15	192.00	7871.00	8240	20220914	-49.76	3920	20230726	5.61	6840	-39.47	20230203	3920	5.61	20230726	8240	-49.76	20220914	3920	5.61	20230726	0.83	N	095570	1000	468 억		1587013	N	N	2	N	00	N
3	20230831	150933	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4155	20	2	0.48	273824870	66330	96.26	4140	4170	4090	5370	2895	4135	4128.22	3.39	0	-5903	4228	4181	4153	4106	4078	4167	4092	468	1235	1000	2810	5	1	46822295	1945	21.64	0.53	12	0.14	192.00	7871.00	8240	20220914	-49.58	3920	20230726	5.99	6840	-39.25	20230203	3920	5.99	20230726	8240	-49.58	20220914	3920	5.99	20230726	0.83	N	095570	1000	468 억		1587013	N	N	3	N	00	N
4	20230831	141031	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4140	5	2	0.12	225213500	54613	79.26	4140	4170	4090	5370	2895	4135	4123.81	3.39	0	298	4228	4181	4153	4106	4078	4167	4092	468	1235	1000	2810	5	1	46822295	1938	21.56	0.53	12	0.12	192.00	7871.00	8240	20220914	-49.76	3920	20230726	5.61	6840	-39.47	20230203	3920	5.61	20230726	8240	-49.76	20220914	3920	5.61	20230726	0.83	N	095570	1000	468 억		1587013	N	N	3	N	00	N
5	20230831	130956	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4100	-35	5	-0.85	116952355	28471	41.32	4140	4140	4090	5370	2895	4135	4107.77	3.39	0	-8804	4228	4181	4153	4106	4078	4167	4092	468	1235	1000	2810	5	1	46822295	1920	21.35	0.52	12	0.06	192.00	7871.00	8240	20220914	-50.24	3920	20230726	4.59	6840	-40.06	20230203	3920	4.59	20230726	8240	-50.24	20220914	3920	4.59	20230726	0.83	N	095570	1000	468 억		1587013	N	N	3	N	00	N
6	20230831	121023	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4115	-20	5	-0.48	82377785	20037	29.08	4140	4140	4100	5370	2895	4135	4111.28	3.39	0	-3221	4228	4181	4153	4106	4078	4167	4092	468	1235	1000	2810	5	1	46822295	1927	21.43	0.52	12	0.04	192.00	7871.00	8240	20220914	-50.06	3920	20230726	4.97	6840	-39.84	20230203	3920	4.97	20230726	8240	-50.06	20220914	3920	4.97	20230726	0.83	N	095570	1000	468 억		1587013	N	N	3	N	00	N
7	20230831	111427	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4105	-30	5	-0.73	54650890	13287	19.28	4140	4140	4100	5370	2895	4135	4113.11	3.39	0	-2545	4228	4181	4153	4106	4078	4167	4092	468	1235	1000	2810	5	1	46822295	1922	21.38	0.52	12	0.03	192.00	7871.00	8240	20220914	-50.18	3920	20230726	4.72	6840	-39.99	20230203	3920	4.72	20230726	8240	-50.18	20220914	3920	4.72	20230726	0.83	N	095570	1000	468 억		1587013	N	N	3	N	00	N
8	20230831	101109	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4115	-20	5	-0.48	42740515	10391	15.08	4140	4140	4100	5370	2895	4135	4113.22	3.39	0	-1330	4228	4181	4153	4106	4078	4167	4092	468	1235	1000	2810	5	1	46822295	1927	21.43	0.52	12	0.02	192.00	7871.00	8240	20220914	-50.06	3920	20230726	4.97	6840	-39.84	20230203	3920	4.97	20230726	8240	-50.06	20220914	3920	4.97	20230726	0.83	N	095570	1000	468 억		1587013	N	N	3	N	00	N
9	20230831	090939	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4130	-5	5	-0.12	3360425	814	1.18	4140	4140	4120	5370	2895	4135	4128.29	3.39	0	-316	4228	4181	4153	4106	4078	4167	4092	468	1235	1000	2810	5	1	46822295	1934	21.51	0.52	12	0.00	192.00	7871.00	8240	20220914	-49.88	3920	20230726	5.36	6840	-39.62	20230203	3920	5.36	20230726	8240	-49.88	20220914	3920	5.36	20230726	0.83	N	095570	1000	468 억		1587013	N	N	3	N	00	N
10	20230830	160740	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4135	-55	5	-1.31	285261670	68736	57.51	4190	4200	4125	5440	2935	4190	4150.17	3.39	0	2409	4400	4295	4195	4090	3990	4347	4142	468	1250	1000	2840	5	1	46822295	1936	21.54	0.53	12	0.15	192.00	7871.00	8240	20220914	-49.82	3920	20230726	5.48	6840	-39.55	20230203	3920	5.48	20230726	8240	-49.82	20220914	3920	5.48	20230726	0.77	N	095570	1000	468 억		1586182	N	N	3	N	00	N
11	20230830	150910	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4140	-50	5	-1.19	269751535	64986	54.38	4190	4200	4125	5440	2935	4190	4150.92	3.39	0	4147	4400	4295	4195	4090	3990	4347	4142	468	1250	1000	2840	5	1	46822295	1938	21.56	0.53	12	0.14	192.00	7871.00	8240	20220914	-49.76	3920	20230726	5.61	6840	-39.47	20230203	3920	5.61	20230726	8240	-49.76	20220914	3920	5.61	20230726	0.77	N	095570	1000	468 억		1586182	N	N	3	N	00	N
12	20230830	140955	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4140	-50	5	-1.19	227969010	54913	45.95	4190	4200	4125	5440	2935	4190	4151.46	3.39	0	5869	4400	4295	4195	4090	3990	4347	4142	468	1250	1000	2840	5	1	46822295	1938	21.56	0.53	12	0.12	192.00	7871.00	8240	20220914	-49.76	3920	20230726	5.61	6840	-39.47	20230203	3920	5.61	20230726	8240	-49.76	20220914	3920	5.61	20230726	0.77	N	095570	1000	468 억		1586182	N	N	3	N	00	N
13	20230830	130944	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4150	-40	5	-0.95	204797250	49316	41.26	4190	4200	4125	5440	2935	4190	4152.75	3.39	0	7064	4400	4295	4195	4090	3990	4347	4142	468	1250	1000	2840	5	1	46822295	1943	21.61	0.53	12	0.11	192.00	7871.00	8240	20220914	-49.64	3920	20230726	5.87	6840	-39.33	20230203	3920	5.87	20230726	8240	-49.64	20220914	3920	5.87	20230726	0.77	N	095570	1000	468 억		1586182	N	N	3	N	00	N
14	20230830	120954	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4145	-45	5	-1.07	188985270	45496	38.07	4190	4200	4125	5440	2935	4190	4153.89	3.39	0	8798	4400	4295	4195	4090	3990	4347	4142	468	1250	1000	2840	5	1	46822295	1941	21.59	0.53	12	0.10	192.00	7871.00	8240	20220914	-49.70	3920	20230726	5.74	6840	-39.40	20230203	3920	5.74	20230726	8240	-49.70	20220914	3920	5.74	20230726	0.77	N	095570	1000	468 억		1586182	N	N	3	N	00	N
15	20230830	111415	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4150	-40	5	-0.95	172492320	41520	34.74	4190	4200	4125	5440	2935	4190	4154.44	3.39	0	11914	4400	4295	4195	4090	3990	4347	4142	468	1250	1000	2840	5	1	46822295	1943	21.61	0.53	12	0.09	192.00	7871.00	8240	20220914	-49.64	3920	20230726	5.87	6840	-39.33	20230203	3920	5.87	20230726	8240	-49.64	20220914	3920	5.87	20230726	0.77	N	095570	1000	468 억		1586182	N	N	3	N	00	N
16	20230830	101025	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4150	-40	5	-0.95	118894690	28594	23.93	4190	4200	4125	5440	2935	4190	4158.03	3.39	0	3882	4400	4295	4195	4090	3990	4347	4142	468	1250	1000	2840	5	1	46822295	1943	21.61	0.53	12	0.06	192.00	7871.00	8240	20220914	-49.64	3920	20230726	5.87	6840	-39.33	20230203	3920	5.87	20230726	8240	-49.64	20220914	3920	5.87	20230726	0.77	N	095570	1000	468 억		1586182	N	N	3	N	00	N
17	20230830	090925	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4195	5	2	0.12	2431585	580	0.49	4190	4200	4190	5440	2935	4190	4192.39	3.39	0	-175	4400	4295	4195	4090	3990	4347	4142	468	1250	1000	2840	5	1	46822295	1964	21.85	0.53	12	0.00	192.00	7871.00	8240	20220914	-49.09	3920	20230726	7.02	6840	-38.67	20230203	3920	7.02	20230726	8240	-49.09	20220914	3920	7.02	20230726	0.77	N	095570	1000	468 억		1586182	N	N	3	N	00	N
18	20230829	160736	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4190	80	2	1.95	501514330	119484	50.97	4095	4300	4095	5340	2880	4110	4197.36	3.34	0	27137	4430	4270	4140	3980	3850	4205	3915	468	1230	1000	2790	5	1	46822295	1962	21.82	0.53	12	0.26	192.00	7871.00	8240	20220914	-49.15	3920	20230726	6.89	6840	-38.74	20230203	3920	6.89	20230726	8240	-49.15	20220914	3920	6.89	20230726	0.78	N	095570	1000	468 억		1562249	N	N	3	N	00	N
19	20230829	150918	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4170	60	2	1.46	483597140	115192	49.14	4095	4300	4095	5340	2880	4110	4198.18	3.34	0	25893	4430	4270	4140	3980	3850	4205	3915	468	1230	1000	2790	5	1	46822295	1952	21.72	0.53	12	0.25	192.00	7871.00	8240	20220914	-49.39	3920	20230726	6.38	6840	-39.04	20230203	3920	6.38	20230726	8240	-49.39	20220914	3920	6.38	20230726	0.78	N	095570	1000	468 억		1562249	N	N	4	N	00	N
20	20230829	141026	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4175	65	2	1.58	421778790	100395	42.83	4095	4300	4095	5340	2880	4110	4201.19	3.34	0	22452	4430	4270	4140	3980	3850	4205	3915	468	1230	1000	2790	5	1	46822295	1955	21.74	0.53	12	0.21	192.00	7871.00	8240	20220914	-49.33	3920	20230726	6.51	6840	-38.96	20230203	3920	6.51	20230726	8240	-49.33	20220914	3920	6.51	20230726	0.78	N	095570	1000	468 억		1562249	N	N	4	N	00	N
21	20230829	130941	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4200	90	2	2.19	383893935	91333	38.96	4095	4300	4095	5340	2880	4110	4203.23	3.34	0	21852	4430	4270	4140	3980	3850	4205	3915	468	1230	1000	2790	5	1	46822295	1967	21.88	0.53	12	0.20	192.00	7871.00	8240	20220914	-49.03	3920	20230726	7.14	6840	-38.60	20230203	3920	7.14	20230726	8240	-49.03	20220914	3920	7.14	20230726	0.78	N	095570	1000	468 억		1562249	N	N	4	N	00	N
22	20230829	121013	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4205	95	2	2.31	365641165	86976	37.10	4095	4300	4095	5340	2880	4110	4203.93	3.34	0	22075	4430	4270	4140	3980	3850	4205	3915	468	1230	1000	2790	5	1	46822295	1969	21.90	0.53	12	0.19	192.00	7871.00	8240	20220914	-48.97	3920	20230726	7.27	6840	-38.52	20230203	3920	7.27	20230726	8240	-48.97	20220914	3920	7.27	20230726	0.78	N	095570	1000	468 억		1562249	N	N	4	N	00	N
23	20230829	111639	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4240	130	2	3.16	299375150	71225	30.38	4095	4300	4095	5340	2880	4110	4203.23	3.34	0	22446	4430	4270	4140	3980	3850	4205	3915	468	1230	1000	2790	5	1	46822295	1985	22.08	0.54	12	0.15	192.00	7871.00	8240	20220914	-48.54	3920	20230726	8.16	6840	-38.01	20230203	3920	8.16	20230726	8240	-48.54	20220914	3920	8.16	20230726	0.78	N	095570	1000	468 억		1562249	N	N	4	N	00	N
24	20230829	101102	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4175	65	2	1.58	110878550	26756	11.41	4095	4190	4095	5340	2880	4110	4144.06	3.34	0	12072	4430	4270	4140	3980	3850	4205	3915	468	1230	1000	2790	5	1	46822295	1955	21.74	0.53	12	0.06	192.00	7871.00	8240	20220914	-49.33	3920	20230726	6.51	6840	-38.96	20230203	3920	6.51	20230726	8240	-49.33	20220914	3920	6.51	20230726	0.78	N	095570	1000	468 억		1562249	N	N	4	N	00	N
25	20230829	090721	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4115	5	2	0.12	8697725	2118	0.90	4095	4140	4095	5340	2880	4110	4106.57	3.34	0	-107	4430	4270	4140	3980	3850	4205	3915	468	1230	1000	2790	5	1	46822295	1927	21.43	0.52	12	0.00	192.00	7871.00	8240	20220914	-50.06	3920	20230726	4.97	6840	-39.84	20230203	3920	4.97	20230726	8240	-50.06	20220914	3920	4.97	20230726	0.78	N	095570	1000	468 억		1562249	N	N	4	N	00	N
26	20230828	160714	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4110	135	2	3.40	958837445	232687	410.32	4300	4300	4010	5160	2785	3975	4120.72	3.31	0	5605	4055	4015	3995	3955	3935	4005	3945	468	1185	1000	2700	5	1	46822295	1924	21.41	0.52	12	0.50	192.00	7871.00	8240	20220914	-50.12	3920	20230726	4.85	6840	-39.91	20230203	3920	4.85	20230726	8240	-50.12	20220914	3920	4.85	20230726	0.78	N	095570	1000	468 억		1547613	N	N	4	N	00	N
27	20230828	150723	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4110	135	2	3.40	934675260	226798	399.94	4300	4300	4010	5160	2785	3975	4121.18	3.31	0	5527	4055	4015	3995	3955	3935	4005	3945	468	1185	1000	2700	5	1	46822295	1924	21.41	0.52	12	0.48	192.00	7871.00	8240	20220914	-50.12	3920	20230726	4.85	6840	-39.91	20230203	3920	4.85	20230726	8240	-50.12	20220914	3920	4.85	20230726	0.78	N	095570	1000	468 억		1547613	N	N	4	N	00	N
28	20230828	140723	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4075	100	2	2.52	870631560	211143	372.33	4300	4300	4010	5160	2785	3975	4123.42	3.31	0	-302	4055	4015	3995	3955	3935	4005	3945	468	1185	1000	2700	5	1	46822295	1908	21.22	0.52	12	0.45	192.00	7871.00	8240	20220914	-50.55	3920	20230726	3.95	6840	-40.42	20230203	3920	3.95	20230726	8240	-50.55	20220914	3920	3.95	20230726	0.78	N	095570	1000	468 억		1547613	N	N	4	N	00	N
29	20230828	130729	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4075	100	2	2.52	772120080	187070	329.88	4300	4300	4010	5160	2785	3975	4127.44	3.31	0	-6845	4055	4015	3995	3955	3935	4005	3945	468	1185	1000	2700	5	1	46822295	1908	21.22	0.52	12	0.40	192.00	7871.00	8240	20220914	-50.55	3920	20230726	3.95	6840	-40.42	20230203	3920	3.95	20230726	8240	-50.55	20220914	3920	3.95	20230726	0.78	N	095570	1000	468 억		1547613	N	N	4	N	00	N
30	20230828	120721	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4075	100	2	2.52	741435270	179537	316.60	4300	4300	4010	5160	2785	3975	4129.71	3.31	0	-7654	4055	4015	3995	3955	3935	4005	3945	468	1185	1000	2700	5	1	46822295	1908	21.22	0.52	12	0.38	192.00	7871.00	8240	20220914	-50.55	3920	20230726	3.95	6840	-40.42	20230203	3920	3.95	20230726	8240	-50.55	20220914	3920	3.95	20230726	0.78	N	095570	1000	468 억		1547613	N	N	4	N	00	N
31	20230828	110717	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4080	105	2	2.64	700651410	169555	299.00	4300	4300	4010	5160	2785	3975	4132.30	3.31	0	-8332	4055	4015	3995	3955	3935	4005	3945	468	1185	1000	2700	5	1	46822295	1910	21.25	0.52	12	0.36	192.00	7871.00	8240	20220914	-50.49	3920	20230726	4.08	6840	-40.35	20230203	3920	4.08	20230726	8240	-50.49	20220914	3920	4.08	20230726	0.78	N	095570	1000	468 억		1547613	N	N	4	N	00	N
32	20230828	100711	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4075	100	2	2.52	605440505	146251	257.90	4300	4300	4010	5160	2785	3975	4139.74	3.31	0	-10316	4055	4015	3995	3955	3935	4005	3945	468	1185	1000	2700	5	1	46822295	1908	21.22	0.52	12	0.31	192.00	7871.00	8240	20220914	-50.55	3920	20230726	3.95	6840	-40.42	20230203	3920	3.95	20230726	8240	-50.55	20220914	3920	3.95	20230726	0.78	N	095570	1000	468 억		1547613	N	N	4	N	00	N
33	20230828	090723	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4085	110	2	2.77	290543715	68954	121.59	4300	4300	4085	5160	2785	3975	4213.59	3.31	0	-19548	4055	4015	3995	3955	3935	4005	3945	468	1185	1000	2700	5	1	46822295	1913	21.28	0.52	12	0.15	192.00	7871.00	8240	20220914	-50.42	3920	20230726	4.21	6840	-40.28	20230203	3920	4.21	20230726	8240	-50.42	20220914	3920	4.21	20230726	0.78	N	095570	1000	468 억		1547613	N	N	4	N	00	N
34	20230825	160719	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3975	-60	5	-1.49	193291810	48307	145.13	4035	4035	3975	5240	2825	4035	4001.32	3.32	0	-9163	4105	4070	4040	4005	3975	4055	3990	468	1205	1000	2740	5	1	46822295	1861	20.70	0.51	12	0.10	192.00	7871.00	8350	20220824	-52.40	3920	20230726	1.40	6840	-41.89	20230203	3920	1.40	20230726	8240	-51.76	20220914	3920	1.40	20230726	0.78	N	095570	1000	468 억		1553090	N	N	4	N	00	N
35	20230825	150721	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3990	-45	5	-1.12	170821010	42657	128.16	4035	4035	3975	5240	2825	4035	4004.52	3.32	0	-9057	4105	4070	4040	4005	3975	4055	3990	468	1205	1000	2740	5	1	46822295	1868	20.78	0.51	12	0.09	192.00	7871.00	8350	20220824	-52.22	3920	20230726	1.79	6840	-41.67	20230203	3920	1.79	20230726	8240	-51.58	20220914	3920	1.79	20230726	0.78	N	095570	1000	468 억		1553090	N	N	8	N	00	N
36	20230825	140719	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4005	-30	5	-0.74	106101375	26439	79.43	4035	4035	4000	5240	2825	4035	4013.06	3.32	0	-7174	4105	4070	4040	4005	3975	4055	3990	468	1205	1000	2740	5	1	46822295	1875	20.86	0.51	12	0.06	192.00	7871.00	8350	20220824	-52.04	3920	20230726	2.17	6840	-41.45	20230203	3920	2.17	20230726	8240	-51.40	20220914	3920	2.17	20230726	0.78	N	095570	1000	468 억		1553090	N	N	8	N	00	N
37	20230825	130716	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4010	-25	5	-0.62	72852990	18139	54.50	4035	4035	4005	5240	2825	4035	4016.37	3.32	0	-6022	4105	4070	4040	4005	3975	4055	3990	468	1205	1000	2740	5	1	46822295	1878	20.89	0.51	12	0.04	192.00	7871.00	8350	20220824	-51.98	3920	20230726	2.30	6840	-41.37	20230203	3920	2.30	20230726	8240	-51.33	20220914	3920	2.30	20230726	0.78	N	095570	1000	468 억		1553090	N	N	8	N	00	N
38	20230825	120716	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4020	-15	5	-0.37	43835395	10910	32.78	4035	4035	4010	5240	2825	4035	4017.91	3.32	0	-4071	4105	4070	4040	4005	3975	4055	3990	468	1205	1000	2740	5	1	46822295	1882	20.94	0.51	12	0.02	192.00	7871.00	8350	20220824	-51.86	3920	20230726	2.55	6840	-41.23	20230203	3920	2.55	20230726	8240	-51.21	20220914	3920	2.55	20230726	0.78	N	095570	1000	468 억		1553090	N	N	8	N	00	N
39	20230825	110718	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4020	-15	5	-0.37	28836465	7176	21.56	4035	4035	4010	5240	2825	4035	4018.46	3.32	0	-3054	4105	4070	4040	4005	3975	4055	3990	468	1205	1000	2740	5	1	46822295	1882	20.94	0.51	12	0.02	192.00	7871.00	8350	20220824	-51.86	3920	20230726	2.55	6840	-41.23	20230203	3920	2.55	20230726	8240	-51.21	20220914	3920	2.55	20230726	0.78	N	095570	1000	468 억		1553090	N	N	8	N	00	N
40	20230825	100719	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4015	-20	5	-0.50	22637605	5633	16.92	4035	4035	4010	5240	2825	4035	4018.75	3.32	0	-2420	4105	4070	4040	4005	3975	4055	3990	468	1205	1000	2740	5	1	46822295	1880	20.91	0.51	12	0.01	192.00	7871.00	8350	20220824	-51.92	3920	20230726	2.42	6840	-41.30	20230203	3920	2.42	20230726	8240	-51.27	20220914	3920	2.42	20230726	0.78	N	095570	1000	468 억		1553090	N	N	8	N	00	N
41	20230825	090716	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4030	-5	5	-0.12	6539930	1628	4.89	4035	4035	4010	5240	2825	4035	4017.16	3.32	0	-609	4105	4070	4040	4005	3975	4055	3990	468	1205	1000	2740	5	1	46822295	1887	20.99	0.51	12	0.00	192.00	7871.00	8350	20220824	-51.74	3920	20230726	2.81	6840	-41.08	20230203	3920	2.81	20230726	8240	-51.09	20220914	3920	2.81	20230726	0.78	N	095570	1000	468 억		1553090	N	N	8	N	00	N
42	20230824	160712	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4035	-45	5	-1.10	133427610	33136	59.01	4050	4075	4010	5300	2860	4080	4026.67	3.33	0	-4882	4136	4107	4051	4022	3966	4122	4037	468	1220	1000	2770	5	1	46822295	1889	21.02	0.51	12	0.07	192.00	7871.00	8460	20220823	-52.30	3920	20230726	2.93	6840	-41.01	20230203	3920	2.93	20230726	8350	-51.68	20220824	3920	2.93	20230726	0.77	N	095570	1000	468 억		1557987	N	N	8	N	00	N
43	20230824	150710	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4040	-40	5	-0.98	121824235	30263	53.89	4050	4075	4010	5300	2860	4080	4025.52	3.33	0	-4744	4136	4107	4051	4022	3966	4122	4037	468	1220	1000	2770	5	1	46822295	1892	21.04	0.51	12	0.06	192.00	7871.00	8460	20220823	-52.25	3920	20230726	3.06	6840	-40.94	20230203	3920	3.06	20230726	8350	-51.62	20220824	3920	3.06	20230726	0.77	N	095570	1000	468 억		1557987	N	N	9	N	00	N
44	20230824	140712	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4025	-55	5	-1.35	104753810	26022	46.34	4050	4075	4010	5300	2860	4080	4025.59	3.33	0	-3029	4136	4107	4051	4022	3966	4122	4037	468	1220	1000	2770	5	1	46822295	1885	20.96	0.51	12	0.06	192.00	7871.00	8460	20220823	-52.42	3920	20230726	2.68	6840	-41.15	20230203	3920	2.68	20230726	8350	-51.80	20220824	3920	2.68	20230726	0.77	N	095570	1000	468 억		1557987	N	N	9	N	00	N
45	20230824	130716	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4030	-50	5	-1.23	92536950	22990	40.94	4050	4075	4010	5300	2860	4080	4025.10	3.33	0	-2462	4136	4107	4051	4022	3966	4122	4037	468	1220	1000	2770	5	1	46822295	1887	20.99	0.51	12	0.05	192.00	7871.00	8460	20220823	-52.36	3920	20230726	2.81	6840	-41.08	20230203	3920	2.81	20230726	8350	-51.74	20220824	3920	2.81	20230726	0.77	N	095570	1000	468 억		1557987	N	N	9	N	00	N
46	20230824	120716	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4015	-65	5	-1.59	69190265	17193	30.62	4050	4075	4010	5300	2860	4080	4024.33	3.33	0	-1878	4136	4107	4051	4022	3966	4122	4037	468	1220	1000	2770	5	1	46822295	1880	20.91	0.51	12	0.04	192.00	7871.00	8460	20220823	-52.54	3920	20230726	2.42	6840	-41.30	20230203	3920	2.42	20230726	8350	-51.92	20220824	3920	2.42	20230726	0.77	N	095570	1000	468 억		1557987	N	N	9	N	00	N
47	20230824	110715	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4020	-60	5	-1.47	61904175	15379	27.39	4050	4075	4010	5300	2860	4080	4025.24	3.33	0	-1707	4136	4107	4051	4022	3966	4122	4037	468	1220	1000	2770	5	1	46822295	1882	20.94	0.51	12	0.03	192.00	7871.00	8460	20220823	-52.48	3920	20230726	2.55	6840	-41.23	20230203	3920	2.55	20230726	8350	-51.86	20220824	3920	2.55	20230726	0.77	N	095570	1000	468 억		1557987	N	N	9	N	00	N
48	20230824	100711	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4015	-65	5	-1.59	50499895	12538	22.33	4050	4075	4010	5300	2860	4080	4027.75	3.33	0	-1091	4136	4107	4051	4022	3966	4122	4037	468	1220	1000	2770	5	1	46822295	1880	20.91	0.51	12	0.03	192.00	7871.00	8460	20220823	-52.54	3920	20230726	2.42	6840	-41.30	20230203	3920	2.42	20230726	8350	-51.92	20220824	3920	2.42	20230726	0.77	N	095570	1000	468 억		1557987	N	N	9	N	00	N
49	20230824	090713	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4015	-65	5	-1.59	15021250	3722	6.63	4050	4075	4015	5300	2860	4080	4035.80	3.33	0	-522	4136	4107	4051	4022	3966	4122	4037	468	1220	1000	2770	5	1	46822295	1880	20.91	0.51	12	0.01	192.00	7871.00	8460	20220823	-52.54	3920	20230726	2.42	6840	-41.30	20230203	3920	2.42	20230726	8350	-51.92	20220824	3920	2.42	20230726	0.77	N	095570	1000	468 억		1557987	N	N	9	N	00	N
50	20230823	160709	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4080	30	2	0.74	225793830	56157	55.02	4050	4080	3995	5260	2835	4050	4020.76	3.34	0	-5904	4213	4131	4083	4001	3953	4107	3977	468	1210	1000	2750	5	1	46822295	1910	21.25	0.52	12	0.12	192.00	7871.00	8460	20220823	-51.77	3920	20230726	4.08	6840	-40.35	20230203	3920	4.08	20230726	8460	-51.77	20220823	3920	4.08	20230726	0.78	N	095570	1000	468 억		1563875	N	N	9	N	00	N
51	20230823	150710	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4000	-50	5	-1.23	220368895	54809	53.70	4050	4050	4000	5260	2835	4050	4020.67	3.34	0	-5638	4213	4131	4083	4001	3953	4107	3977	468	1210	1000	2750	5	1	46822295	1873	20.83	0.51	12	0.12	192.00	7871.00	8460	20220823	-52.72	3920	20230726	2.04	6840	-41.52	20230203	3920	2.04	20230726	8460	-52.72	20220823	3920	2.04	20230726	0.78	N	095570	1000	468 억		1563875	N	N	13	N	00	N
52	20230823	140714	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4030	-20	5	-0.49	119602080	29669	29.07	4050	4050	4020	5260	2835	4050	4031.21	3.34	0	-4263	4213	4131	4083	4001	3953	4107	3977	468	1210	1000	2750	5	1	46822295	1887	20.99	0.51	12	0.06	192.00	7871.00	8460	20220823	-52.36	3920	20230726	2.81	6840	-41.08	20230203	3920	2.81	20230726	8460	-52.36	20220823	3920	2.81	20230726	0.78	N	095570	1000	468 억		1563875	N	N	13	N	00	N
53	20230823	130709	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4035	-15	5	-0.37	117006975	29025	28.44	4050	4050	4020	5260	2835	4050	4031.25	3.34	0	-4190	4213	4131	4083	4001	3953	4107	3977	468	1210	1000	2750	5	1	46822295	1889	21.02	0.51	12	0.06	192.00	7871.00	8460	20220823	-52.30	3920	20230726	2.93	6840	-41.01	20230203	3920	2.93	20230726	8460	-52.30	20220823	3920	2.93	20230726	0.78	N	095570	1000	468 억		1563875	N	N	13	N	00	N
54	20230823	120714	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4035	-15	5	-0.37	99629870	24705	24.21	4050	4050	4020	5260	2835	4050	4032.78	3.34	0	-3118	4213	4131	4083	4001	3953	4107	3977	468	1210	1000	2750	5	1	46822295	1889	21.02	0.51	12	0.05	192.00	7871.00	8460	20220823	-52.30	3920	20230726	2.93	6840	-41.01	20230203	3920	2.93	20230726	8460	-52.30	20220823	3920	2.93	20230726	0.78	N	095570	1000	468 억		1563875	N	N	13	N	00	N
55	20230823	110710	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4025	-25	5	-0.62	73260820	18169	17.80	4050	4050	4020	5260	2835	4050	4032.19	3.34	0	-2228	4213	4131	4083	4001	3953	4107	3977	468	1210	1000	2750	5	1	46822295	1885	20.96	0.51	12	0.04	192.00	7871.00	8460	20220823	-52.42	3920	20230726	2.68	6840	-41.15	20230203	3920	2.68	20230726	8460	-52.42	20220823	3920	2.68	20230726	0.78	N	095570	1000	468 억		1563875	N	N	13	N	00	N
56	20230823	100709	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4040	-10	5	-0.25	41036590	10165	9.96	4050	4050	4030	5260	2835	4050	4037.05	3.34	0	-1575	4213	4131	4083	4001	3953	4107	3977	468	1210	1000	2750	5	1	46822295	1892	21.04	0.51	12	0.02	192.00	7871.00	8460	20220823	-52.25	3920	20230726	3.06	6840	-40.94	20230203	3920	3.06	20230726	8460	-52.25	20220823	3920	3.06	20230726	0.78	N	095570	1000	468 억		1563875	N	N	13	N	00	N
57	20230823	090716	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4045	-5	5	-0.12	684055	169	0.17	4050	4050	4040	5260	2835	4050	4047.66	3.34	0	-2	4213	4131	4083	4001	3953	4107	3977	468	1210	1000	2750	5	1	46822295	1894	21.07	0.51	12	0.00	192.00	7871.00	8460	20220823	-52.19	3920	20230726	3.19	6840	-40.86	20230203	3920	3.19	20230726	8460	-52.19	20220823	3920	3.19	20230726	0.78	N	095570	1000	468 억		1563875	N	N	13	N	00	N
58	20230822	160706	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4050	-80	5	-1.94	416285385	102033	282.32	4115	4165	4035	5360	2895	4130	4079.92	3.35	0	-1873	4263	4196	4158	4091	4053	4177	4072	468	1230	1000	2800	5	1	46822295	1896	21.09	0.51	12	0.22	192.00	7871.00	8460	20220823	-52.13	3920	20230726	3.32	6840	-40.79	20230203	3920	3.32	20230726	8460	-52.13	20220823	3920	3.32	20230726	0.79	N	095570	1000	468 억		1568071	N	N	13	N	00	N
59	20230822	150708	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4045	-85	5	-2.06	404301245	99074	274.13	4115	4165	4035	5360	2895	4130	4080.80	3.35	0	-1685	4263	4196	4158	4091	4053	4177	4072	468	1230	1000	2800	5	1	46822295	1894	21.07	0.51	12	0.21	192.00	7871.00	8460	20220823	-52.19	3920	20230726	3.19	6840	-40.86	20230203	3920	3.19	20230726	8460	-52.19	20220823	3920	3.19	20230726	0.79	N	095570	1000	468 억		1568071	N	N	21	N	00	N
60	20230822	140710	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4035	-95	5	-2.30	375587325	91993	254.54	4115	4165	4035	5360	2895	4130	4082.78	3.35	0	2299	4263	4196	4158	4091	4053	4177	4072	468	1230	1000	2800	5	1	46822295	1889	21.02	0.51	12	0.20	192.00	7871.00	8460	20220823	-52.30	3920	20230726	2.93	6840	-41.01	20230203	3920	2.93	20230726	8460	-52.30	20220823	3920	2.93	20230726	0.79	N	095570	1000	468 억		1568071	N	N	21	N	00	N
61	20230822	130705	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4075	-55	5	-1.33	293311345	71707	198.41	4115	4165	4065	5360	2895	4130	4090.41	3.35	0	815	4263	4196	4158	4091	4053	4177	4072	468	1230	1000	2800	5	1	46822295	1908	21.22	0.52	12	0.15	192.00	7871.00	8460	20220823	-51.83	3920	20230726	3.95	6840	-40.42	20230203	3920	3.95	20230726	8460	-51.83	20220823	3920	3.95	20230726	0.79	N	095570	1000	468 억		1568071	N	N	21	N	00	N
62	20230822	120655	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4080	-50	5	-1.21	249677500	60991	168.76	4115	4165	4065	5360	2895	4130	4093.68	3.35	0	1158	4263	4196	4158	4091	4053	4177	4072	468	1230	1000	2800	5	1	46822295	1910	21.25	0.52	12	0.13	192.00	7871.00	8460	20220823	-51.77	3920	20230726	4.08	6840	-40.35	20230203	3920	4.08	20230726	8460	-51.77	20220823	3920	4.08	20230726	0.79	N	095570	1000	468 억		1568071	N	N	21	N	00	N
63	20230822	110705	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4080	-50	5	-1.21	226187645	55235	152.83	4115	4165	4065	5360	2895	4130	4095.01	3.35	0	1310	4263	4196	4158	4091	4053	4177	4072	468	1230	1000	2800	5	1	46822295	1910	21.25	0.52	12	0.12	192.00	7871.00	8460	20220823	-51.77	3920	20230726	4.08	6840	-40.35	20230203	3920	4.08	20230726	8460	-51.77	20220823	3920	4.08	20230726	0.79	N	095570	1000	468 억		1568071	N	N	21	N	00	N
64	20230822	100701	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4100	-30	5	-0.73	137169410	33399	92.41	4115	4165	4065	5360	2895	4130	4106.99	3.35	0	-1357	4263	4196	4158	4091	4053	4177	4072	468	1230	1000	2800	5	1	46822295	1920	21.35	0.52	12	0.07	192.00	7871.00	8460	20220823	-51.54	3920	20230726	4.59	6840	-40.06	20230203	3920	4.59	20230726	8460	-51.54	20220823	3920	4.59	20230726	0.79	N	095570	1000	468 억		1568071	N	N	21	N	00	N
65	20230822	090706	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4105	-25	5	-0.61	85008390	20654	57.15	4115	4165	4105	5360	2895	4130	4115.83	3.35	0	-1883	4263	4196	4158	4091	4053	4177	4072	468	1230	1000	2800	5	1	46822295	1922	21.38	0.52	12	0.04	192.00	7871.00	8460	20220823	-51.48	3920	20230726	4.72	6840	-39.99	20230203	3920	4.72	20230726	8460	-51.48	20220823	3920	4.72	20230726	0.79	N	095570	1000	468 억		1568071	N	N	21	N	00	N
66	20230821	160702	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4130	-100	5	-2.36	146270400	35201	44.98	4155	4225	4120	5490	2965	4230	4155.32	3.38	0	-11635	4386	4307	4206	4127	4026	4347	4167	468	1260	1000	2870	5	1	46822295	1934	21.51	0.52	12	0.08	192.00	7871.00	8460	20220823	-51.18	3920	20230726	5.36	6840	-39.62	20230203	3920	5.36	20230726	8460	-51.18	20220823	3920	5.36	20230726	0.79	N	095570	1000	468 억		1582237	N	N	21	N	00	N
67	20230821	150708	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4125	-105	5	-2.48	137647565	33113	42.31	4155	4225	4120	5490	2965	4230	4156.90	3.38	0	-11440	4386	4307	4206	4127	4026	4347	4167	468	1260	1000	2870	5	1	46822295	1931	21.48	0.52	12	0.07	192.00	7871.00	8460	20220823	-51.24	3920	20230726	5.23	6840	-39.69	20230203	3920	5.23	20230726	8460	-51.24	20220823	3920	5.23	20230726	0.79	N	095570	1000	468 억		1582237	N	N	26	N	00	N
68	20230821	140705	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4145	-85	5	-2.01	95936325	23031	29.43	4155	4225	4140	5490	2965	4230	4165.53	3.38	0	-9398	4386	4307	4206	4127	4026	4347	4167	468	1260	1000	2870	5	1	46822295	1941	21.59	0.53	12	0.05	192.00	7871.00	8460	20220823	-51.00	3920	20230726	5.74	6840	-39.40	20230203	3920	5.74	20230726	8460	-51.00	20220823	3920	5.74	20230726	0.79	N	095570	1000	468 억		1582237	N	N	26	N	00	N
69	20230821	130711	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4155	-75	5	-1.77	81029355	19442	24.84	4155	4225	4155	5490	2965	4230	4167.75	3.38	0	-7409	4386	4307	4206	4127	4026	4347	4167	468	1260	1000	2870	5	1	46822295	1945	21.64	0.53	12	0.04	192.00	7871.00	8460	20220823	-50.89	3920	20230726	5.99	6840	-39.25	20230203	3920	5.99	20230726	8460	-50.89	20220823	3920	5.99	20230726	0.79	N	095570	1000	468 억		1582237	N	N	26	N	00	N
70	20230821	120708	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4160	-70	5	-1.65	70479035	16907	21.60	4155	4225	4155	5490	2965	4230	4168.63	3.38	0	-6400	4386	4307	4206	4127	4026	4347	4167	468	1260	1000	2870	5	1	46822295	1948	21.67	0.53	12	0.04	192.00	7871.00	8460	20220823	-50.83	3920	20230726	6.12	6840	-39.18	20230203	3920	6.12	20230726	8460	-50.83	20220823	3920	6.12	20230726	0.79	N	095570	1000	468 억		1582237	N	N	26	N	00	N
71	20230821	110704	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4170	-60	5	-1.42	52824670	12671	16.19	4155	4225	4155	5490	2965	4230	4168.94	3.38	0	-3232	4386	4307	4206	4127	4026	4347	4167	468	1260	1000	2870	5	1	46822295	1952	21.72	0.53	12	0.03	192.00	7871.00	8460	20220823	-50.71	3920	20230726	6.38	6840	-39.04	20230203	3920	6.38	20230726	8460	-50.71	20220823	3920	6.38	20230726	0.79	N	095570	1000	468 억		1582237	N	N	26	N	00	N
72	20230821	100703	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4195	-35	5	-0.83	26260965	6289	8.04	4155	4225	4155	5490	2965	4230	4175.70	3.38	0	-1222	4386	4307	4206	4127	4026	4347	4167	468	1260	1000	2870	5	1	46822295	1964	21.85	0.53	12	0.01	192.00	7871.00	8460	20220823	-50.41	3920	20230726	7.02	6840	-38.67	20230203	3920	7.02	20230726	8460	-50.41	20220823	3920	7.02	20230726	0.79	N	095570	1000	468 억		1582237	N	N	26	N	00	N
73	20230821	090710	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4175	-55	5	-1.30	12841800	3087	3.94	4155	4215	4155	5490	2965	4230	4159.96	3.38	0	-168	4386	4307	4206	4127	4026	4347	4167	468	1260	1000	2870	5	1	46822295	1955	21.74	0.53	12	0.01	192.00	7871.00	8460	20220823	-50.65	3920	20230726	6.51	6840	-38.96	20230203	3920	6.51	20230726	8460	-50.65	20220823	3920	6.51	20230726	0.79	N	095570	1000	468 억		1582237	N	N	26	N	00	N
74	20230818	160704	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4230	20	2	0.48	327242675	78230	66.26	4200	4285	4105	5470	2950	4210	4183.08	3.40	0	487	4356	4282	4156	4082	3956	4320	4120	468	1260	1000	2860	5	1	46822295	1981	22.03	0.54	12	0.17	192.00	7871.00	8460	20220823	-50.00	3920	20230726	7.91	6840	-38.16	20230203	3920	7.91	20230726	8460	-50.00	20220823	3920	7.91	20230726	0.79	N	095570	1000	468 억		1591979	N	N	26	N	00	N
75	20230818	150657	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4225	15	2	0.36	320892540	76726	64.98	4200	4285	4105	5470	2950	4210	4182.32	3.40	0	-58	4356	4282	4156	4082	3956	4320	4120	468	1260	1000	2860	5	1	46822295	1978	22.01	0.54	12	0.16	192.00	7871.00	8460	20220823	-50.06	3920	20230726	7.78	6840	-38.23	20230203	3920	7.78	20230726	8460	-50.06	20220823	3920	7.78	20230726	0.79	N	095570	1000	468 억		1591979	N	N	58	N	00	N
76	20230818	140702	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4215	5	2	0.12	292437035	69964	59.26	4200	4285	4105	5470	2950	4210	4179.82	3.40	0	-1108	4356	4282	4156	4082	3956	4320	4120	468	1260	1000	2860	5	1	46822295	1974	21.95	0.54	12	0.15	192.00	7871.00	8460	20220823	-50.18	3920	20230726	7.53	6840	-38.38	20230203	3920	7.53	20230726	8460	-50.18	20220823	3920	7.53	20230726	0.79	N	095570	1000	468 억		1591979	N	N	58	N	00	N
77	20230818	130657	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4215	5	2	0.12	243936760	58518	49.56	4200	4215	4105	5470	2950	4210	4168.58	3.40	0	-720	4356	4282	4156	4082	3956	4320	4120	468	1260	1000	2860	5	1	46822295	1974	21.95	0.54	12	0.12	192.00	7871.00	8460	20220823	-50.18	3920	20230726	7.53	6840	-38.38	20230203	3920	7.53	20230726	8460	-50.18	20220823	3920	7.53	20230726	0.79	N	095570	1000	468 억		1591979	N	N	58	N	00	N
78	20230818	120709	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4190	-20	5	-0.48	174236890	41922	35.51	4200	4200	4105	5470	2950	4210	4156.22	3.40	0	1604	4356	4282	4156	4082	3956	4320	4120	468	1260	1000	2860	5	1	46822295	1962	21.82	0.53	12	0.09	192.00	7871.00	8460	20220823	-50.47	3920	20230726	6.89	6840	-38.74	20230203	3920	6.89	20230726	8460	-50.47	20220823	3920	6.89	20230726	0.79	N	095570	1000	468 억		1591979	N	N	58	N	00	N
79	20230818	110701	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4165	-45	5	-1.07	150663965	36296	30.74	4200	4200	4105	5470	2950	4210	4150.98	3.40	0	-9	4356	4282	4156	4082	3956	4320	4120	468	1260	1000	2860	5	1	46822295	1950	21.69	0.53	12	0.08	192.00	7871.00	8460	20220823	-50.77	3920	20230726	6.25	6840	-39.11	20230203	3920	6.25	20230726	8460	-50.77	20220823	3920	6.25	20230726	0.79	N	095570	1000	468 억		1591979	N	N	58	N	00	N
80	20230818	100702	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4135	-75	5	-1.78	101455080	24492	20.74	4200	4200	4105	5470	2950	4210	4142.38	3.40	0	-2490	4356	4282	4156	4082	3956	4320	4120	468	1260	1000	2860	5	1	46822295	1936	21.54	0.53	12	0.05	192.00	7871.00	8460	20220823	-51.12	3920	20230726	5.48	6840	-39.55	20230203	3920	5.48	20230726	8460	-51.12	20220823	3920	5.48	20230726	0.79	N	095570	1000	468 억		1591979	N	N	58	N	00	N
81	20230818	090705	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4135	-75	5	-1.78	15848025	3823	3.24	4200	4200	4125	5470	2950	4210	4145.44	3.40	0	680	4356	4282	4156	4082	3956	4320	4120	468	1260	1000	2860	5	1	46822295	1936	21.54	0.53	12	0.01	192.00	7871.00	8460	20220823	-51.12	3920	20230726	5.48	6840	-39.55	20230203	3920	5.48	20230726	8460	-51.12	20220823	3920	5.48	20230726	0.79	N	095570	1000	468 억		1591979	N	N	58	N	00	N
82	20230817	160703	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4210	25	2	0.60	484997000	118054	138.78	4120	4230	4030	5440	2930	4185	4108.26	3.44	0	-21730	4308	4246	4208	4146	4108	4227	4127	468	1255	1000	2840	5	1	46822295	1971	21.93	0.53	12	0.25	192.00	7871.00	8460	20220823	-50.24	3920	20230726	7.40	6840	-38.45	20230203	3920	7.40	20230726	8460	-50.24	20220823	3920	7.40	20230726	0.80	N	095570	1000	468 억		1611954	N	N	58	N	00	N
83	20230817	150707	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4225	40	2	0.96	451132355	110007	129.32	4120	4230	4030	5440	2930	4185	4100.94	3.44	0	-15993	4308	4246	4208	4146	4108	4227	4127	468	1255	1000	2840	5	1	46822295	1978	22.01	0.54	12	0.23	192.00	7871.00	8460	20220823	-50.06	3920	20230726	7.78	6840	-38.23	20230203	3920	7.78	20230726	8460	-50.06	20220823	3920	7.78	20230726	0.80	N	095570	1000	468 억		1611954	N	N	8	N	00	N
84	20230817	140701	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4215	30	2	0.72	386152550	94585	111.19	4120	4220	4030	5440	2930	4185	4082.60	3.44	0	-5608	4308	4246	4208	4146	4108	4227	4127	468	1255	1000	2840	5	1	46822295	1974	21.95	0.54	12	0.20	192.00	7871.00	8460	20220823	-50.18	3920	20230726	7.53	6840	-38.38	20230203	3920	7.53	20230726	8460	-50.18	20220823	3920	7.53	20230726	0.80	N	095570	1000	468 억		1611954	N	N	8	N	00	N
85	20230817	130700	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4090	-95	5	-2.27	302529915	74388	87.45	4120	4150	4030	5440	2930	4185	4066.92	3.44	0	-10169	4308	4246	4208	4146	4108	4227	4127	468	1255	1000	2840	5	1	46822295	1915	21.30	0.52	12	0.16	192.00	7871.00	8460	20220823	-51.65	3920	20230726	4.34	6840	-40.20	20230203	3920	4.34	20230726	8460	-51.65	20220823	3920	4.34	20230726	0.80	N	095570	1000	468 억		1611954	N	N	8	N	00	N
86	20230817	120702	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4060	-125	5	-2.99	276535240	68008	79.95	4120	4150	4030	5440	2930	4185	4066.22	3.44	0	-9268	4308	4246	4208	4146	4108	4227	4127	468	1255	1000	2840	5	1	46822295	1901	21.15	0.52	12	0.15	192.00	7871.00	8460	20220823	-52.01	3920	20230726	3.57	6840	-40.64	20230203	3920	3.57	20230726	8460	-52.01	20220823	3920	3.57	20230726	0.80	N	095570	1000	468 억		1611954	N	N	8	N	00	N
87	20230817	110702	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4055	-130	5	-3.11	201959600	49618	58.33	4120	4150	4030	5440	2930	4185	4070.29	3.44	0	-11053	4308	4246	4208	4146	4108	4227	4127	468	1255	1000	2840	5	1	46822295	1899	21.12	0.52	12	0.11	192.00	7871.00	8460	20220823	-52.07	3920	20230726	3.44	6840	-40.72	20230203	3920	3.44	20230726	8460	-52.07	20220823	3920	3.44	20230726	0.80	N	095570	1000	468 억		1611954	N	N	8	N	00	N
88	20230817	100659	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4065	-120	5	-2.87	141643885	34704	40.80	4120	4150	4045	5440	2930	4185	4081.49	3.44	0	-12250	4308	4246	4208	4146	4108	4227	4127	468	1255	1000	2840	5	1	46822295	1903	21.17	0.52	12	0.07	192.00	7871.00	8460	20220823	-51.95	3920	20230726	3.70	6840	-40.57	20230203	3920	3.70	20230726	8460	-51.95	20220823	3920	3.70	20230726	0.80	N	095570	1000	468 억		1611954	N	N	8	N	00	N
89	20230817	090656	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4100	-85	5	-2.03	31715820	7710	9.06	4120	4150	4100	5440	2930	4185	4113.60	3.44	0	-5826	4308	4246	4208	4146	4108	4227	4127	468	1255	1000	2840	5	1	46822295	1920	21.35	0.52	12	0.02	192.00	7871.00	8460	20220823	-51.54	3920	20230726	4.59	6840	-40.06	20230203	3920	4.59	20230726	8460	-51.54	20220823	3920	4.59	20230726	0.80	N	095570	1000	468 억		1611954	N	N	8	N	00	N
90	20230816	160701	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4185	-150	5	-3.46	357310815	85067	200.20	4200	4270	4170	5630	3035	4335	4200.35	3.48	0	-10010	4418	4376	4353	4311	4288	4365	4300	468	1297	1000	2940	5	1	46822295	1960	21.80	0.53	12	0.18	192.00	7871.00	8460	20220823	-50.53	3920	20230726	6.76	6840	-38.82	20230203	3920	6.76	20230726	8460	-50.53	20220823	3920	6.76	20230726	0.81	N	095570	1000	468 억		1628376	N	N	8	N	00	N
91	20230816	150702	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4195	-140	5	-3.23	350395260	83416	196.32	4200	4270	4170	5630	3035	4335	4200.58	3.48	0	-9985	4418	4376	4353	4311	4288	4365	4300	468	1297	1000	2940	5	1	46822295	1964	21.85	0.53	12	0.18	192.00	7871.00	8460	20220823	-50.41	3920	20230726	7.02	6840	-38.67	20230203	3920	7.02	20230726	8460	-50.41	20220823	3920	7.02	20230726	0.81	N	095570	1000	468 억		1628376	N	N	9	N	00	N
92	20230816	140700	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4200	-135	5	-3.11	290748395	69212	162.89	4200	4270	4170	5630	3035	4335	4200.84	3.48	0	-782	4418	4376	4353	4311	4288	4365	4300	468	1297	1000	2940	5	1	46822295	1967	21.88	0.53	12	0.15	192.00	7871.00	8460	20220823	-50.35	3920	20230726	7.14	6840	-38.60	20230203	3920	7.14	20230726	8460	-50.35	20220823	3920	7.14	20230726	0.81	N	095570	1000	468 억		1628376	N	N	9	N	00	N
93	20230816	130658	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4225	-110	5	-2.54	274210100	65278	153.63	4200	4270	4170	5630	3035	4335	4200.65	3.48	0	-434	4418	4376	4353	4311	4288	4365	4300	468	1297	1000	2940	5	1	46822295	1978	22.01	0.54	12	0.14	192.00	7871.00	8460	20220823	-50.06	3920	20230726	7.78	6840	-38.23	20230203	3920	7.78	20230726	8460	-50.06	20220823	3920	7.78	20230726	0.81	N	095570	1000	468 억		1628376	N	N	9	N	00	N
94	20230816	120707	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4215	-120	5	-2.77	264385420	62949	148.15	4200	4270	4170	5630	3035	4335	4199.99	3.48	0	-2090	4418	4376	4353	4311	4288	4365	4300	468	1297	1000	2940	5	1	46822295	1974	21.95	0.54	12	0.13	192.00	7871.00	8460	20220823	-50.18	3920	20230726	7.53	6840	-38.38	20230203	3920	7.53	20230726	8460	-50.18	20220823	3920	7.53	20230726	0.81	N	095570	1000	468 억		1628376	N	N	9	N	00	N
95	20230816	110704	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4215	-120	5	-2.77	248357385	59143	139.19	4200	4270	4170	5630	3035	4335	4199.27	3.48	0	-2513	4418	4376	4353	4311	4288	4365	4300	468	1297	1000	2940	5	1	46822295	1974	21.95	0.54	12	0.13	192.00	7871.00	8460	20220823	-50.18	3920	20230726	7.53	6840	-38.38	20230203	3920	7.53	20230726	8460	-50.18	20220823	3920	7.53	20230726	0.81	N	095570	1000	468 억		1628376	N	N	9	N	00	N
96	20230816	100703	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4195	-140	5	-3.23	239830780	57109	134.41	4200	4270	4170	5630	3035	4335	4199.53	3.48	0	-2485	4418	4376	4353	4311	4288	4365	4300	468	1297	1000	2940	5	1	46822295	1964	21.85	0.53	12	0.12	192.00	7871.00	8460	20220823	-50.41	3920	20230726	7.02	6840	-38.67	20230203	3920	7.02	20230726	8460	-50.41	20220823	3920	7.02	20230726	0.81	N	095570	1000	468 억		1628376	N	N	9	N	00	N
97	20230816	090700	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4200	-135	5	-3.11	65251475	15534	36.56	4200	4270	4180	5630	3035	4335	4200.56	3.48	0	3143	4418	4376	4353	4311	4288	4365	4300	468	1297	1000	2940	5	1	46822295	1967	21.88	0.53	12	0.03	192.00	7871.00	8460	20220823	-50.35	3920	20230726	7.14	6840	-38.60	20230203	3920	7.14	20230726	8460	-50.35	20220823	3920	7.14	20230726	0.81	N	095570	1000	468 억		1628376	N	N	9	N	00	N
98	20230814	160653	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4335	-50	5	-1.14	174135440	40004	90.50	4365	4395	4330	5700	3070	4385	4353.90	3.49	0	-4621	4458	4421	4378	4341	4298	4440	4360	468	1315	1000	2980	5	1	46822295	2030	22.58	0.55	12	0.09	192.00	7871.00	8460	20220823	-48.76	3920	20230726	10.59	6840	-36.62	20230203	3920	10.59	20230726	8460	-48.76	20220823	3920	10.59	20230726	0.81	N	095570	1000	468 억		1635185	N	N	9	N	00	N
99	20230814	150651	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4345	-40	5	-0.91	109225130	25021	56.61	4365	4395	4340	5700	3070	4385	4365.34	3.49	0	-4583	4458	4421	4378	4341	4298	4440	4360	468	1315	1000	2980	5	1	46822295	2034	22.63	0.55	12	0.05	192.00	7871.00	8460	20220823	-48.64	3920	20230726	10.84	6840	-36.48	20230203	3920	10.84	20230726	8460	-48.64	20220823	3920	10.84	20230726	0.81	N	095570	1000	468 억		1635185	N	N	14	N	00	N
100	20230814	140652	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4340	-45	5	-1.03	99561250	22795	51.57	4365	4395	4340	5700	3070	4385	4367.68	3.49	0	-4440	4458	4421	4378	4341	4298	4440	4360	468	1315	1000	2980	5	1	46822295	2032	22.60	0.55	12	0.05	192.00	7871.00	8460	20220823	-48.70	3920	20230726	10.71	6840	-36.55	20230203	3920	10.71	20230726	8460	-48.70	20220823	3920	10.71	20230726	0.81	N	095570	1000	468 억		1635185	N	N	14	N	00	N
101	20230814	130646	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4365	-20	5	-0.46	81686090	18683	42.27	4365	4395	4350	5700	3070	4385	4372.21	3.49	0	-4172	4458	4421	4378	4341	4298	4440	4360	468	1315	1000	2980	5	1	46822295	2044	22.73	0.55	12	0.04	192.00	7871.00	8460	20220823	-48.40	3920	20230726	11.35	6840	-36.18	20230203	3920	11.35	20230726	8460	-48.40	20220823	3920	11.35	20230726	0.81	N	095570	1000	468 억		1635185	N	N	14	N	00	N
102	20230814	120650	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4370	-15	5	-0.34	65211290	14912	33.74	4365	4395	4350	5700	3070	4385	4373.07	3.49	0	-2440	4458	4421	4378	4341	4298	4440	4360	468	1315	1000	2980	5	1	46822295	2046	22.76	0.56	12	0.03	192.00	7871.00	8460	20220823	-48.35	3920	20230726	11.48	6840	-36.11	20230203	3920	11.48	20230726	8460	-48.35	20220823	3920	11.48	20230726	0.81	N	095570	1000	468 억		1635185	N	N	14	N	00	N
103	20230814	110647	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4375	-10	5	-0.23	36603195	8368	18.93	4365	4395	4350	5700	3070	4385	4374.19	3.49	0	-1411	4458	4421	4378	4341	4298	4440	4360	468	1315	1000	2980	5	1	46822295	2048	22.79	0.56	12	0.02	192.00	7871.00	8460	20220823	-48.29	3920	20230726	11.61	6840	-36.04	20230203	3920	11.61	20230726	8460	-48.29	20220823	3920	11.61	20230726	0.81	N	095570	1000	468 억		1635185	N	N	14	N	00	N
104	20230814	100648	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4370	-15	5	-0.34	26712430	6108	13.82	4365	4395	4350	5700	3070	4385	4373.35	3.49	0	-1189	4458	4421	4378	4341	4298	4440	4360	468	1315	1000	2980	5	1	46822295	2046	22.76	0.56	12	0.01	192.00	7871.00	8460	20220823	-48.35	3920	20230726	11.48	6840	-36.11	20230203	3920	11.48	20230726	8460	-48.35	20220823	3920	11.48	20230726	0.81	N	095570	1000	468 억		1635185	N	N	14	N	00	N
105	20230814	090648	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4350	-35	5	-0.80	1940560	445	1.01	4365	4395	4350	5700	3070	4385	4360.81	3.49	0	-310	4458	4421	4378	4341	4298	4440	4360	468	1315	1000	2980	5	1	46822295	2037	22.66	0.55	12	0.00	192.00	7871.00	8460	20220823	-48.58	3920	20230726	10.97	6840	-36.40	20230203	3920	10.97	20230726	8460	-48.58	20220823	3920	10.97	20230726	0.81	N	095570	1000	468 억		1635185	N	N	14	N	00	N
106	20230811	160648	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4385	40	2	0.92	193284195	44160	63.00	4360	4415	4335	5640	3045	4345	4376.89	3.48	0	10797	4435	4390	4360	4315	4285	4375	4300	468	1297	1000	2950	5	1	46822295	2053	22.84	0.56	12	0.09	192.00	7871.00	8460	20220823	-48.17	3920	20230726	11.86	6840	-35.89	20230203	3920	11.86	20230726	8460	-48.17	20220823	3920	11.86	20230726	0.82	N	095570	1000	468 억		1627429	N	N	14	N	00	N
107	20230811	150642	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4365	20	2	0.46	180440300	41228	58.81	4360	4415	4335	5640	3045	4345	4376.64	3.48	0	9590	4435	4390	4360	4315	4285	4375	4300	468	1297	1000	2950	5	1	46822295	2044	22.73	0.55	12	0.09	192.00	7871.00	8460	20220823	-48.40	3920	20230726	11.35	6840	-36.18	20230203	3920	11.35	20230726	8460	-48.40	20220823	3920	11.35	20230726	0.82	N	095570	1000	468 억		1627429	N	N	15	N	00	N
108	20230811	140643	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4370	25	2	0.58	164191740	37501	53.50	4360	4415	4335	5640	3045	4345	4378.33	3.48	0	8916	4435	4390	4360	4315	4285	4375	4300	468	1297	1000	2950	5	1	46822295	2046	22.76	0.56	12	0.08	192.00	7871.00	8460	20220823	-48.35	3920	20230726	11.48	6840	-36.11	20230203	3920	11.48	20230726	8460	-48.35	20220823	3920	11.48	20230726	0.82	N	095570	1000	468 억		1627429	N	N	15	N	00	N
109	20230811	130640	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4355	10	2	0.23	152705540	34861	49.73	4360	4415	4335	5640	3045	4345	4380.41	3.48	0	8941	4435	4390	4360	4315	4285	4375	4300	468	1297	1000	2950	5	1	46822295	2039	22.68	0.55	12	0.07	192.00	7871.00	8460	20220823	-48.52	3920	20230726	11.10	6840	-36.33	20230203	3920	11.10	20230726	8460	-48.52	20220823	3920	11.10	20230726	0.82	N	095570	1000	468 억		1627429	N	N	15	N	00	N
110	20230811	120637	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4355	10	2	0.23	123974290	28251	40.30	4360	4415	4350	5640	3045	4345	4388.32	3.48	0	6054	4435	4390	4360	4315	4285	4375	4300	468	1297	1000	2950	5	1	46822295	2039	22.68	0.55	12	0.06	192.00	7871.00	8460	20220823	-48.52	3920	20230726	11.10	6840	-36.33	20230203	3920	11.10	20230726	8460	-48.52	20220823	3920	11.10	20230726	0.82	N	095570	1000	468 억		1627429	N	N	15	N	00	N
111	20230811	110636	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4390	45	2	1.04	70877800	16130	23.01	4360	4415	4360	5640	3045	4345	4394.16	3.48	0	5562	4435	4390	4360	4315	4285	4375	4300	468	1297	1000	2950	5	1	46822295	2055	22.86	0.56	12	0.03	192.00	7871.00	8460	20220823	-48.11	3920	20230726	11.99	6840	-35.82	20230203	3920	11.99	20230726	8460	-48.11	20220823	3920	11.99	20230726	0.82	N	095570	1000	468 억		1627429	N	N	15	N	00	N
112	20230811	100634	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4410	65	2	1.50	45789060	10419	14.86	4360	4415	4360	5640	3045	4345	4394.77	3.48	0	4768	4435	4390	4360	4315	4285	4375	4300	468	1297	1000	2950	5	1	46822295	2065	22.97	0.56	12	0.02	192.00	7871.00	8460	20220823	-47.87	3920	20230726	12.50	6840	-35.53	20230203	3920	12.50	20230726	8460	-47.87	20220823	3920	12.50	20230726	0.82	N	095570	1000	468 억		1627429	N	N	15	N	00	N
113	20230811	090642	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4365	20	2	0.46	3229355	740	1.06	4360	4365	4360	5640	3045	4345	4363.99	3.48	0	0	4435	4390	4360	4315	4285	4375	4300	468	1297	1000	2950	5	1	46822295	2044	22.73	0.55	12	0.00	192.00	7871.00	8460	20220823	-48.40	3920	20230726	11.35	6840	-36.18	20230203	3920	11.35	20230726	8460	-48.40	20220823	3920	11.35	20230726	0.82	N	095570	1000	468 억		1627429	N	N	15	N	00	N
114	20230810	160636	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4345	0	3	0.00	305697175	70088	223.07	4355	4405	4330	5640	3045	4345	4361.81	3.42	0	14065	4441	4392	4321	4272	4201	4417	4297	468	1297	1000	2950	5	1	46822295	2034	22.63	0.55	12	0.15	192.00	7871.00	8460	20220823	-48.64	3920	20230726	10.84	6840	-36.48	20230203	3920	10.84	20230726	8460	-48.64	20220823	3920	10.84	20230726	0.82	N	095570	1000	468 억		1600200	N	N	15	N	00	N
115	20230810	150633	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4345	0	3	0.00	291403245	66800	212.60	4355	4405	4330	5640	3045	4345	4362.32	3.42	0	13906	4441	4392	4321	4272	4201	4417	4297	468	1297	1000	2950	5	1	46822295	2034	22.63	0.55	12	0.14	192.00	7871.00	8460	20220823	-48.64	3920	20230726	10.84	6840	-36.48	20230203	3920	10.84	20230726	8460	-48.64	20220823	3920	10.84	20230726	0.82	N	095570	1000	468 억		1600200	N	N	0	N	00	N
116	20230810	140632	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4350	5	2	0.12	268656505	61566	195.95	4355	4405	4330	5640	3045	4345	4363.72	3.42	0	13529	4441	4392	4321	4272	4201	4417	4297	468	1297	1000	2950	5	1	46822295	2037	22.66	0.55	12	0.13	192.00	7871.00	8460	20220823	-48.58	3920	20230726	10.97	6840	-36.40	20230203	3920	10.97	20230726	8460	-48.58	20220823	3920	10.97	20230726	0.82	N	095570	1000	468 억		1600200	N	N	0	N	00	N
117	20230810	130628	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4355	10	2	0.23	226432185	51836	164.98	4355	4405	4330	5640	3045	4345	4368.24	3.42	0	11212	4441	4392	4321	4272	4201	4417	4297	468	1297	1000	2950	5	1	46822295	2039	22.68	0.55	12	0.11	192.00	7871.00	8460	20220823	-48.52	3920	20230726	11.10	6840	-36.33	20230203	3920	11.10	20230726	8460	-48.52	20220823	3920	11.10	20230726	0.82	N	095570	1000	468 억		1600200	N	N	0	N	00	N
118	20230810	120638	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4355	10	2	0.23	198444515	45402	144.50	4355	4405	4330	5640	3045	4345	4370.83	3.42	0	11523	4441	4392	4321	4272	4201	4417	4297	468	1297	1000	2950	5	1	46822295	2039	22.68	0.55	12	0.10	192.00	7871.00	8460	20220823	-48.52	3920	20230726	11.10	6840	-36.33	20230203	3920	11.10	20230726	8460	-48.52	20220823	3920	11.10	20230726	0.82	N	095570	1000	468 억		1600200	N	N	0	N	00	N
119	20230810	110640	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4380	35	2	0.81	170863175	39096	124.43	4355	4405	4330	5640	3045	4345	4370.35	3.42	0	14141	4441	4392	4321	4272	4201	4417	4297	468	1297	1000	2950	5	1	46822295	2051	22.81	0.56	12	0.08	192.00	7871.00	8460	20220823	-48.23	3920	20230726	11.73	6840	-35.96	20230203	3920	11.73	20230726	8460	-48.23	20220823	3920	11.73	20230726	0.82	N	095570	1000	468 억		1600200	N	N	0	N	00	N
120	20230810	100636	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4335	-10	5	-0.23	28346185	6526	20.77	4355	4355	4330	5640	3045	4345	4343.58	3.42	0	525	4441	4392	4321	4272	4201	4417	4297	468	1297	1000	2950	5	1	46822295	2030	22.58	0.55	12	0.01	192.00	7871.00	8460	20220823	-48.76	3920	20230726	10.59	6840	-36.62	20230203	3920	10.59	20230726	8460	-48.76	20220823	3920	10.59	20230726	0.82	N	095570	1000	468 억		1600200	N	N	0	N	00	N
121	20230810	090644	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4355	10	2	0.23	11842910	2722	8.66	4355	4355	4345	5640	3045	4345	4350.81	3.42	0	-796	4441	4392	4321	4272	4201	4417	4297	468	1297	1000	2950	5	1	46822295	2039	22.68	0.55	12	0.01	192.00	7871.00	8460	20220823	-48.52	3920	20230726	11.10	6840	-36.33	20230203	3920	11.10	20230726	8460	-48.52	20220823	3920	11.10	20230726	0.82	N	095570	1000	468 억		1600200	N	N	0	N	00	N
122	20230809	160634	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4345	0	3	0.00	135516630	31356	59.50	4330	4370	4250	5640	3045	4345	4321.87	3.42	0	-1252	4411	4377	4346	4312	4281	4395	4330	468	1297	1000	2950	5	1	46822295	2034	22.63	0.55	12	0.07	192.00	7871.00	8460	20220823	-48.64	3920	20230726	10.84	6840	-36.48	20230203	3920	10.84	20230726	8460	-48.64	20220823	3920	10.84	20230726	0.82	N	095570	1000	468 억		1601424	N	N	35	N	00	N
123	20230809	150626	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4345	0	3	0.00	126087095	29184	55.38	4330	4370	4250	5640	3045	4345	4320.42	3.42	0	-637	4411	4377	4346	4312	4281	4395	4330	468	1297	1000	2950	5	1	46822295	2034	22.63	0.55	12	0.06	192.00	7871.00	8460	20220823	-48.64	3920	20230726	10.84	6840	-36.48	20230203	3920	10.84	20230726	8460	-48.64	20220823	3920	10.84	20230726	0.82	N	095570	1000	468 억		1601424	N	N	35	N	00	N
124	20230809	140626	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4350	5	2	0.12	114417795	26498	50.28	4330	4370	4250	5640	3045	4345	4317.98	3.42	0	-48	4411	4377	4346	4312	4281	4395	4330	468	1297	1000	2950	5	1	46822295	2037	22.66	0.55	12	0.06	192.00	7871.00	8460	20220823	-48.58	3920	20230726	10.97	6840	-36.40	20230203	3920	10.97	20230726	8460	-48.58	20220823	3920	10.97	20230726	0.82	N	095570	1000	468 억		1601424	N	N	35	N	00	N
125	20230809	130640	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4360	15	2	0.35	107770800	24970	47.38	4330	4370	4250	5640	3045	4345	4316.01	3.42	0	1207	4411	4377	4346	4312	4281	4395	4330	468	1297	1000	2950	5	1	46822295	2041	22.71	0.55	12	0.05	192.00	7871.00	8460	20220823	-48.46	3920	20230726	11.22	6840	-36.26	20230203	3920	11.22	20230726	8460	-48.46	20220823	3920	11.22	20230726	0.82	N	095570	1000	468 억		1601424	N	N	35	N	00	N
126	20230809	120637	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4320	-25	5	-0.58	77682400	18030	34.21	4330	4355	4250	5640	3045	4345	4308.51	3.42	0	1708	4411	4377	4346	4312	4281	4395	4330	468	1297	1000	2950	5	1	46822295	2023	22.50	0.55	12	0.04	192.00	7871.00	8460	20220823	-48.94	3920	20230726	10.20	6840	-36.84	20230203	3920	10.20	20230726	8460	-48.94	20220823	3920	10.20	20230726	0.82	N	095570	1000	468 억		1601424	N	N	35	N	00	N
127	20230809	110635	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4305	-40	5	-0.92	75261200	17468	33.15	4330	4355	4250	5640	3045	4345	4308.52	3.42	0	1711	4411	4377	4346	4312	4281	4395	4330	468	1297	1000	2950	5	1	46822295	2016	22.42	0.55	12	0.04	192.00	7871.00	8460	20220823	-49.11	3920	20230726	9.82	6840	-37.06	20230203	3920	9.82	20230726	8460	-49.11	20220823	3920	9.82	20230726	0.82	N	095570	1000	468 억		1601424	N	N	35	N	00	N
128	20230809	100625	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4325	-20	5	-0.46	51103805	11854	22.49	4330	4355	4250	5640	3045	4345	4311.10	3.42	0	857	4411	4377	4346	4312	4281	4395	4330	468	1297	1000	2950	5	1	46822295	2025	22.53	0.55	12	0.03	192.00	7871.00	8460	20220823	-48.88	3920	20230726	10.33	6840	-36.77	20230203	3920	10.33	20230726	8460	-48.88	20220823	3920	10.33	20230726	0.82	N	095570	1000	468 억		1601424	N	N	35	N	00	N
129	20230809	090628	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4320	-25	5	-0.58	2616815	606	1.15	4330	4330	4310	5640	3045	4345	4318.18	3.42	0	-422	4411	4377	4346	4312	4281	4395	4330	468	1297	1000	2950	5	1	46822295	2023	22.50	0.55	12	0.00	192.00	7871.00	8460	20220823	-48.94	3920	20230726	10.20	6840	-36.84	20230203	3920	10.20	20230726	8460	-48.94	20220823	3920	10.20	20230726	0.82	N	095570	1000	468 억		1601424	N	N	35	N	00	N
130	20230808	160640	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4345	5	2	0.12	228834175	52700	95.29	4340	4380	4315	5640	3040	4340	4342.20	3.41	0	21925	4446	4392	4331	4277	4216	4362	4247	468	1300	1000	2950	5	1	46822295	2034	22.63	0.55	12	0.11	192.00	7871.00	8460	20220823	-48.64	3920	20230726	10.84	6840	-36.48	20230203	3920	10.84	20230726	8460	-48.64	20220823	3920	10.84	20230726	0.82	N	095570	1000	468 억		1596422	N	N	35	N	00	N
131	20230808	150632	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4325	-15	5	-0.35	225714580	51980	93.99	4340	4380	4315	5640	3040	4340	4342.34	3.41	0	21860	4446	4392	4331	4277	4216	4362	4247	468	1300	1000	2950	5	1	46822295	2025	22.53	0.55	12	0.11	192.00	7871.00	8460	20220823	-48.88	3920	20230726	10.33	6840	-36.77	20230203	3920	10.33	20230726	8460	-48.88	20220823	3920	10.33	20230726	0.82	N	095570	1000	468 억		1596422	N	N	9	N	00	N
132	20230808	140629	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4360	20	2	0.46	194641305	44818	81.04	4340	4380	4315	5640	3040	4340	4342.93	3.41	0	20925	4446	4392	4331	4277	4216	4362	4247	468	1300	1000	2950	5	1	46822295	2041	22.71	0.55	12	0.10	192.00	7871.00	8460	20220823	-48.46	3920	20230726	11.22	6840	-36.26	20230203	3920	11.22	20230726	8460	-48.46	20220823	3920	11.22	20230726	0.82	N	095570	1000	468 억		1596422	N	N	9	N	00	N
133	20230808	130621	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4350	10	2	0.23	166754855	38422	69.48	4340	4380	4315	5640	3040	4340	4340.09	3.41	0	17837	4446	4392	4331	4277	4216	4362	4247	468	1300	1000	2950	5	1	46822295	2037	22.66	0.55	12	0.08	192.00	7871.00	8460	20220823	-48.58	3920	20230726	10.97	6840	-36.40	20230203	3920	10.97	20230726	8460	-48.58	20220823	3920	10.97	20230726	0.82	N	095570	1000	468 억		1596422	N	N	9	N	00	N
134	20230808	120628	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4350	10	2	0.23	143769910	33132	59.91	4340	4380	4315	5640	3040	4340	4339.31	3.41	0	14114	4446	4392	4331	4277	4216	4362	4247	468	1300	1000	2950	5	1	46822295	2037	22.66	0.55	12	0.07	192.00	7871.00	8460	20220823	-48.58	3920	20230726	10.97	6840	-36.40	20230203	3920	10.97	20230726	8460	-48.58	20220823	3920	10.97	20230726	0.82	N	095570	1000	468 억		1596422	N	N	9	N	00	N
135	20230808	110620	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4335	-5	5	-0.12	77077220	17757	32.11	4340	4380	4325	5640	3040	4340	4340.67	3.41	0	6205	4446	4392	4331	4277	4216	4362	4247	468	1300	1000	2950	5	1	46822295	2030	22.58	0.55	12	0.04	192.00	7871.00	8460	20220823	-48.76	3920	20230726	10.59	6840	-36.62	20230203	3920	10.59	20230726	8460	-48.76	20220823	3920	10.59	20230726	0.82	N	095570	1000	468 억		1596422	N	N	9	N	00	N
136	20230808	100631	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4365	25	2	0.58	60806010	14008	25.33	4340	4380	4325	5640	3040	4340	4340.81	3.41	0	4902	4446	4392	4331	4277	4216	4362	4247	468	1300	1000	2950	5	1	46822295	2044	22.73	0.55	12	0.03	192.00	7871.00	8460	20220823	-48.40	3920	20230726	11.35	6840	-36.18	20230203	3920	11.35	20230726	8460	-48.40	20220823	3920	11.35	20230726	0.82	N	095570	1000	468 억		1596422	N	N	9	N	00	N
137	20230808	090632	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4340	0	3	0.00	16682495	3852	6.97	4340	4380	4330	5640	3040	4340	4330.87	3.41	0	306	4446	4392	4331	4277	4216	4362	4247	468	1300	1000	2950	5	1	46822295	2032	22.60	0.55	12	0.01	192.00	7871.00	8460	20220823	-48.70	3920	20230726	10.71	6840	-36.55	20230203	3920	10.71	20230726	8460	-48.70	20220823	3920	10.71	20230726	0.82	N	095570	1000	468 억		1596422	N	N	9	N	00	N
138	20230807	160626	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4340	15	2	0.35	239097980	55291	160.83	4370	4385	4270	5620	3030	4325	4324.35	3.41	0	-1596	4378	4351	4318	4291	4258	4365	4305	468	1295	1000	2940	5	1	46822295	2032	22.60	0.55	12	0.12	192.00	7871.00	8460	20220823	-48.70	3920	20230726	10.71	6840	-36.55	20230203	3920	10.71	20230726	8460	-48.70	20220823	3920	10.71	20230726	0.82	N	095570	1000	468 억		1595633	N	N	9	N	00	N
139	20230807	150627	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4340	15	2	0.35	230990160	53419	155.38	4370	4385	4270	5620	3030	4325	4324.12	3.41	0	-3057	4378	4351	4318	4291	4258	4365	4305	468	1295	1000	2940	5	1	46822295	2032	22.60	0.55	12	0.11	192.00	7871.00	8460	20220823	-48.70	3920	20230726	10.71	6840	-36.55	20230203	3920	10.71	20230726	8460	-48.70	20220823	3920	10.71	20230726	0.82	N	095570	1000	468 억		1595633	N	N	8	N	00	N
140	20230807	140628	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4335	10	2	0.23	198681815	45949	133.65	4370	4385	4270	5620	3030	4325	4323.96	3.41	0	-5140	4378	4351	4318	4291	4258	4365	4305	468	1295	1000	2940	5	1	46822295	2030	22.58	0.55	12	0.10	192.00	7871.00	8460	20220823	-48.76	3920	20230726	10.59	6840	-36.62	20230203	3920	10.59	20230726	8460	-48.76	20220823	3920	10.59	20230726	0.82	N	095570	1000	468 억		1595633	N	N	8	N	00	N
141	20230807	130623	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4355	30	2	0.69	192552600	44535	129.54	4370	4385	4270	5620	3030	4325	4323.62	3.41	0	-4826	4378	4351	4318	4291	4258	4365	4305	468	1295	1000	2940	5	1	46822295	2039	22.68	0.55	12	0.10	192.00	7871.00	8460	20220823	-48.52	3920	20230726	11.10	6840	-36.33	20230203	3920	11.10	20230726	8460	-48.52	20220823	3920	11.10	20230726	0.82	N	095570	1000	468 억		1595633	N	N	8	N	00	N
142	20230807	120622	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4330	5	2	0.12	171164970	39605	115.20	4370	4385	4270	5620	3030	4325	4321.80	3.41	0	-5420	4378	4351	4318	4291	4258	4365	4305	468	1295	1000	2940	5	1	46822295	2027	22.55	0.55	12	0.08	192.00	7871.00	8460	20220823	-48.82	3920	20230726	10.46	6840	-36.70	20230203	3920	10.46	20230726	8460	-48.82	20220823	3920	10.46	20230726	0.82	N	095570	1000	468 억		1595633	N	N	8	N	00	N
143	20230807	110618	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4370	45	2	1.04	124717880	28891	84.04	4370	4385	4270	5620	3030	4325	4316.84	3.41	0	-8411	4378	4351	4318	4291	4258	4365	4305	468	1295	1000	2940	5	1	46822295	2046	22.76	0.56	12	0.06	192.00	7871.00	8460	20220823	-48.35	3920	20230726	11.48	6840	-36.11	20230203	3920	11.48	20230726	8460	-48.35	20220823	3920	11.48	20230726	0.82	N	095570	1000	468 억		1595633	N	N	8	N	00	N
144	20230807	100624	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4305	-20	5	-0.46	66337860	15477	45.02	4370	4370	4270	5620	3030	4325	4286.22	3.41	0	-7201	4378	4351	4318	4291	4258	4365	4305	468	1295	1000	2940	5	1	46822295	2016	22.42	0.55	12	0.03	192.00	7871.00	8460	20220823	-49.11	3920	20230726	9.82	6840	-37.06	20230203	3920	9.82	20230726	8460	-49.11	20220823	3920	9.82	20230726	0.82	N	095570	1000	468 억		1595633	N	N	8	N	00	N
145	20230807	090624	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4285	-40	5	-0.92	2034585	473	1.38	4370	4370	4280	5620	3030	4325	4301.45	3.41	0	-285	4378	4351	4318	4291	4258	4365	4305	468	1295	1000	2940	5	1	46822295	2006	22.32	0.54	12	0.00	192.00	7871.00	8460	20220823	-49.35	3920	20230726	9.31	6840	-37.35	20230203	3920	9.31	20230726	8460	-49.35	20220823	3920	9.31	20230726	0.82	N	095570	1000	468 억		1595633	N	N	8	N	00	N
146	20230804	160618	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4325	10	2	0.23	148148900	34379	96.26	4285	4345	4285	5600	3025	4315	4309.28	3.40	0	2549	4398	4356	4278	4236	4158	4377	4257	468	1287	1000	2930	5	1	46822295	2025	22.53	0.55	12	0.07	192.00	7871.00	8460	20220823	-48.88	3920	20230726	10.33	6840	-36.77	20230203	3920	10.33	20230726	8460	-48.88	20220823	3920	10.33	20230726	0.81	N	095570	1000	468 억		1593087	N	N	8	N	00	N
147	20230804	150618	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4320	5	2	0.12	133749790	31049	86.94	4285	4345	4285	5600	3025	4315	4307.70	3.40	0	2665	4398	4356	4278	4236	4158	4377	4257	468	1287	1000	2930	5	1	46822295	2023	22.50	0.55	12	0.07	192.00	7871.00	8460	20220823	-48.94	3920	20230726	10.20	6840	-36.84	20230203	3920	10.20	20230726	8460	-48.94	20220823	3920	10.20	20230726	0.81	N	095570	1000	468 억		1593087	N	N	12	N	00	N
148	20230804	140627	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4315	0	3	0.00	127586975	29622	82.94	4285	4345	4285	5600	3025	4315	4307.17	3.40	0	3436	4398	4356	4278	4236	4158	4377	4257	468	1287	1000	2930	5	1	46822295	2020	22.47	0.55	12	0.06	192.00	7871.00	8460	20220823	-49.00	3920	20230726	10.08	6840	-36.92	20230203	3920	10.08	20230726	8460	-49.00	20220823	3920	10.08	20230726	0.81	N	095570	1000	468 억		1593087	N	N	12	N	00	N
149	20230804	130617	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4315	0	3	0.00	118762465	27579	77.22	4285	4345	4285	5600	3025	4315	4306.26	3.40	0	3405	4398	4356	4278	4236	4158	4377	4257	468	1287	1000	2930	5	1	46822295	2020	22.47	0.55	12	0.06	192.00	7871.00	8460	20220823	-49.00	3920	20230726	10.08	6840	-36.92	20230203	3920	10.08	20230726	8460	-49.00	20220823	3920	10.08	20230726	0.81	N	095570	1000	468 억		1593087	N	N	12	N	00	N
150	20230804	120616	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4310	-5	5	-0.12	108796035	25266	70.75	4285	4345	4285	5600	3025	4315	4306.03	3.40	0	3667	4398	4356	4278	4236	4158	4377	4257	468	1287	1000	2930	5	1	46822295	2018	22.45	0.55	12	0.05	192.00	7871.00	8460	20220823	-49.05	3920	20230726	9.95	6840	-36.99	20230203	3920	9.95	20230726	8460	-49.05	20220823	3920	9.95	20230726	0.81	N	095570	1000	468 억		1593087	N	N	12	N	00	N
151	20230804	110621	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4335	20	2	0.46	56166715	13029	36.48	4285	4345	4285	5600	3025	4315	4310.90	3.40	0	3844	4398	4356	4278	4236	4158	4377	4257	468	1287	1000	2930	5	1	46822295	2030	22.58	0.55	12	0.03	192.00	7871.00	8460	20220823	-48.76	3920	20230726	10.59	6840	-36.62	20230203	3920	10.59	20230726	8460	-48.76	20220823	3920	10.59	20230726	0.81	N	095570	1000	468 억		1593087	N	N	12	N	00	N
152	20230804	100613	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4340	25	2	0.58	38513475	8932	25.01	4285	4345	4285	5600	3025	4315	4311.85	3.40	0	3564	4398	4356	4278	4236	4158	4377	4257	468	1287	1000	2930	5	1	46822295	2032	22.60	0.55	12	0.02	192.00	7871.00	8460	20220823	-48.70	3920	20230726	10.71	6840	-36.55	20230203	3920	10.71	20230726	8460	-48.70	20220823	3920	10.71	20230726	0.81	N	095570	1000	468 억		1593087	N	N	12	N	00	N
153	20230804	090612	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4285	-30	5	-0.70	411385	96	0.27	4285	4310	4285	5600	3025	4315	4285.26	3.40	0	-31	4398	4356	4278	4236	4158	4377	4257	468	1287	1000	2930	5	1	46822295	2006	22.32	0.54	12	0.00	192.00	7871.00	8460	20220823	-49.35	3920	20230726	9.31	6840	-37.35	20230203	3920	9.31	20230726	8460	-49.35	20220823	3920	9.31	20230726	0.81	N	095570	1000	468 억		1593087	N	N	12	N	00	N
154	20230803	160614	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4315	10	2	0.23	152557790	35713	61.23	4215	4320	4200	5590	3015	4305	4271.63	3.41	0	-1128	4395	4350	4300	4255	4205	4325	4230	468	1287	1000	2920	5	1	46822295	2020	22.47	0.55	12	0.08	192.00	7871.00	8460	20220823	-49.00	3920	20230726	10.08	6840	-36.92	20230203	3920	10.08	20230726	8460	-49.00	20220823	3920	10.08	20230726	0.83	N	095570	1000	468 억		1594398	N	N	12	N	00	N
155	20230803	150617	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4275	-30	5	-0.70	140726675	32967	56.52	4215	4320	4200	5590	3015	4305	4268.71	3.41	0	-1267	4395	4350	4300	4255	4205	4325	4230	468	1287	1000	2920	5	1	46822295	2002	22.27	0.54	12	0.07	192.00	7871.00	8460	20220823	-49.47	3920	20230726	9.06	6840	-37.50	20230203	3920	9.06	20230726	8460	-49.47	20220823	3920	9.06	20230726	0.83	N	095570	1000	468 억		1594398	N	N	16	N	00	N
156	20230803	140611	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4285	-20	5	-0.46	127017470	29768	51.04	4215	4320	4200	5590	3015	4305	4266.91	3.41	0	-1719	4395	4350	4300	4255	4205	4325	4230	468	1287	1000	2920	5	1	46822295	2006	22.32	0.54	12	0.06	192.00	7871.00	8460	20220823	-49.35	3920	20230726	9.31	6840	-37.35	20230203	3920	9.31	20230726	8460	-49.35	20220823	3920	9.31	20230726	0.83	N	095570	1000	468 억		1594398	N	N	16	N	00	N
157	20230803	130615	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4295	-10	5	-0.23	120683265	28290	48.50	4215	4320	4200	5590	3015	4305	4265.93	3.41	0	-2098	4395	4350	4300	4255	4205	4325	4230	468	1287	1000	2920	5	1	46822295	2011	22.37	0.55	12	0.06	192.00	7871.00	8460	20220823	-49.23	3920	20230726	9.57	6840	-37.21	20230203	3920	9.57	20230726	8460	-49.23	20220823	3920	9.57	20230726	0.83	N	095570	1000	468 억		1594398	N	N	16	N	00	N
158	20230803	120617	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4280	-25	5	-0.58	101808565	23885	40.95	4215	4320	4200	5590	3015	4305	4262.45	3.41	0	-636	4395	4350	4300	4255	4205	4325	4230	468	1287	1000	2920	5	1	46822295	2004	22.29	0.54	12	0.05	192.00	7871.00	8460	20220823	-49.41	3920	20230726	9.18	6840	-37.43	20230203	3920	9.18	20230726	8460	-49.41	20220823	3920	9.18	20230726	0.83	N	095570	1000	468 억		1594398	N	N	16	N	00	N
159	20230803	110611	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4275	-30	5	-0.70	99273890	23291	39.93	4215	4320	4200	5590	3015	4305	4262.33	3.41	0	-517	4395	4350	4300	4255	4205	4325	4230	468	1287	1000	2920	5	1	46822295	2002	22.27	0.54	12	0.05	192.00	7871.00	8460	20220823	-49.47	3920	20230726	9.06	6840	-37.50	20230203	3920	9.06	20230726	8460	-49.47	20220823	3920	9.06	20230726	0.83	N	095570	1000	468 억		1594398	N	N	16	N	00	N
160	20230803	100609	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4315	10	2	0.23	85961635	20176	34.59	4215	4320	4200	5590	3015	4305	4260.59	3.41	0	-824	4395	4350	4300	4255	4205	4325	4230	468	1287	1000	2920	5	1	46822295	2020	22.47	0.55	12	0.04	192.00	7871.00	8460	20220823	-49.00	3920	20230726	10.08	6840	-36.92	20230203	3920	10.08	20230726	8460	-49.00	20220823	3920	10.08	20230726	0.83	N	095570	1000	468 억		1594398	N	N	16	N	00	N
161	20230803	090608	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4215	-90	5	-2.09	19641325	4643	7.96	4215	4300	4200	5590	3015	4305	4230.31	3.41	0	-1860	4395	4350	4300	4255	4205	4325	4230	468	1287	1000	2920	5	1	46822295	1974	21.95	0.54	12	0.01	192.00	7871.00	8460	20220823	-50.18	3920	20230726	7.53	6840	-38.38	20230203	3920	7.53	20230726	8460	-50.18	20220823	3920	7.53	20230726	0.83	N	095570	1000	468 억		1594398	N	N	16	N	00	N
162	20230802	160612	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4305	-30	5	-0.69	250282350	58321	91.81	4335	4345	4250	5630	3035	4335	4291.46	3.39	0	9411	4445	4390	4300	4245	4155	4417	4272	468	1297	1000	2940	5	1	46822295	2016	22.42	0.55	12	0.12	192.00	7871.00	8460	20220823	-49.11	3920	20230726	9.82	6840	-37.06	20230203	3920	9.82	20230726	8460	-49.11	20220823	3920	9.82	20230726	0.84	N	095570	1000	468 억		1586126	N	N	16	N	00	N
163	20230802	150621	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4290	-45	5	-1.04	236258475	55047	86.66	4335	4345	4250	5630	3035	4335	4291.94	3.39	0	9336	4445	4390	4300	4245	4155	4417	4272	468	1297	1000	2940	5	1	46822295	2009	22.34	0.55	12	0.12	192.00	7871.00	8460	20220823	-49.29	3920	20230726	9.44	6840	-37.28	20230203	3920	9.44	20230726	8460	-49.29	20220823	3920	9.44	20230726	0.84	N	095570	1000	468 억		1586126	N	N	11	N	00	N
164	20230802	140614	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4290	-45	5	-1.04	186071955	43300	68.16	4335	4345	4250	5630	3035	4335	4297.27	3.39	0	5283	4445	4390	4300	4245	4155	4417	4272	468	1297	1000	2940	5	1	46822295	2009	22.34	0.55	12	0.09	192.00	7871.00	8460	20220823	-49.29	3920	20230726	9.44	6840	-37.28	20230203	3920	9.44	20230726	8460	-49.29	20220823	3920	9.44	20230726	0.84	N	095570	1000	468 억		1586126	N	N	11	N	00	N
165	20230802	130610	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4285	-50	5	-1.15	122713975	28513	44.89	4335	4345	4250	5630	3035	4335	4303.79	3.39	0	6199	4445	4390	4300	4245	4155	4417	4272	468	1297	1000	2940	5	1	46822295	2006	22.32	0.54	12	0.06	192.00	7871.00	8460	20220823	-49.35	3920	20230726	9.31	6840	-37.35	20230203	3920	9.31	20230726	8460	-49.35	20220823	3920	9.31	20230726	0.84	N	095570	1000	468 억		1586126	N	N	11	N	00	N
166	20230802	120606	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4265	-70	5	-1.61	96843765	22463	35.36	4335	4345	4250	5630	3035	4335	4311.26	3.39	0	6445	4445	4390	4300	4245	4155	4417	4272	468	1297	1000	2940	5	1	46822295	1997	22.21	0.54	12	0.05	192.00	7871.00	8460	20220823	-49.59	3920	20230726	8.80	6840	-37.65	20230203	3920	8.80	20230726	8460	-49.59	20220823	3920	8.80	20230726	0.84	N	095570	1000	468 억		1586126	N	N	11	N	00	N
167	20230802	110605	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4310	-25	5	-0.58	84283640	19538	30.76	4335	4345	4250	5630	3035	4335	4313.83	3.39	0	6542	4445	4390	4300	4245	4155	4417	4272	468	1297	1000	2940	5	1	46822295	2018	22.45	0.55	12	0.04	192.00	7871.00	8460	20220823	-49.05	3920	20230726	9.95	6840	-36.99	20230203	3920	9.95	20230726	8460	-49.05	20220823	3920	9.95	20230726	0.84	N	095570	1000	468 억		1586126	N	N	11	N	00	N
168	20230802	100607	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4320	-15	5	-0.35	52352420	12156	19.14	4335	4345	4250	5630	3035	4335	4306.71	3.39	0	6122	4445	4390	4300	4245	4155	4417	4272	468	1297	1000	2940	5	1	46822295	2023	22.50	0.55	12	0.03	192.00	7871.00	8460	20220823	-48.94	3920	20230726	10.20	6840	-36.84	20230203	3920	10.20	20230726	8460	-48.94	20220823	3920	10.20	20230726	0.84	N	095570	1000	468 억		1586126	N	N	11	N	00	N
169	20230802	090607	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4330	-5	5	-0.12	24785920	5790	9.11	4335	4335	4250	5630	3035	4335	4280.82	3.39	0	2173	4445	4390	4300	4245	4155	4417	4272	468	1297	1000	2940	5	1	46822295	2027	22.55	0.55	12	0.01	192.00	7871.00	8460	20220823	-48.82	3920	20230726	10.46	6840	-36.70	20230203	3920	10.46	20230726	8460	-48.82	20220823	3920	10.46	20230726	0.84	N	095570	1000	468 억		1586126	N	N	11	N	00	N
170	20230801	160608	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4335	70	2	1.64	272879135	63356	98.11	4210	4355	4210	5540	2990	4265	4307.06	3.35	0	19221	4351	4307	4226	4182	4101	4330	4205	468	1275	1000	2900	5	1	46822295	2030	22.58	0.55	12	0.14	192.00	7871.00	8460	20220823	-48.76	3920	20230726	10.59	6840	-36.62	20230203	3920	10.59	20230726	8460	-48.76	20220823	3920	10.59	20230726	0.82	N	095570	1000	468 억		1567185	N	N	11	N	00	N
171	20230801	150605	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4335	70	2	1.64	258121360	59947	92.83	4210	4355	4210	5540	2990	4265	4305.83	3.35	0	17379	4351	4307	4226	4182	4101	4330	4205	468	1275	1000	2900	5	1	46822295	2030	22.58	0.55	12	0.13	192.00	7871.00	8460	20220823	-48.76	3920	20230726	10.59	6840	-36.62	20230203	3920	10.59	20230726	8460	-48.76	20220823	3920	10.59	20230726	0.82	N	095570	1000	468 억		1567185	N	N	6	N	00	N
172	20230801	140617	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4310	45	2	1.06	242522070	56339	87.24	4210	4355	4210	5540	2990	4265	4304.69	3.35	0	14959	4351	4307	4226	4182	4101	4330	4205	468	1275	1000	2900	5	1	46822295	2018	22.45	0.55	12	0.12	192.00	7871.00	8460	20220823	-49.05	3920	20230726	9.95	6840	-36.99	20230203	3920	9.95	20230726	8460	-49.05	20220823	3920	9.95	20230726	0.82	N	095570	1000	468 억		1567185	N	N	6	N	00	N
173	20230801	130603	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4335	70	2	1.64	195413810	45410	70.32	4210	4355	4210	5540	2990	4265	4303.32	3.35	0	10003	4351	4307	4226	4182	4101	4330	4205	468	1275	1000	2900	5	1	46822295	2030	22.58	0.55	12	0.10	192.00	7871.00	8460	20220823	-48.76	3920	20230726	10.59	6840	-36.62	20230203	3920	10.59	20230726	8460	-48.76	20220823	3920	10.59	20230726	0.82	N	095570	1000	468 억		1567185	N	N	6	N	00	N
174	20230801	120603	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4300	35	2	0.82	94996990	22244	34.45	4210	4310	4210	5540	2990	4265	4270.68	3.35	0	1753	4351	4307	4226	4182	4101	4330	4205	468	1275	1000	2900	5	1	46822295	2013	22.40	0.55	12	0.05	192.00	7871.00	8460	20220823	-49.17	3920	20230726	9.69	6840	-37.13	20230203	3920	9.69	20230726	8460	-49.17	20220823	3920	9.69	20230726	0.82	N	095570	1000	468 억		1567185	N	N	6	N	00	N
175	20230801	110601	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4255	-10	5	-0.23	25594230	6018	9.32	4210	4275	4210	5540	2990	4265	4252.95	3.35	0	1065	4351	4307	4226	4182	4101	4330	4205	468	1275	1000	2900	5	1	46822295	1992	22.16	0.54	12	0.01	192.00	7871.00	8460	20220823	-49.70	3920	20230726	8.55	6840	-37.79	20230203	3920	8.55	20230726	8460	-49.70	20220823	3920	8.55	20230726	0.82	N	095570	1000	468 억		1567185	N	N	6	N	00	N
176	20230801	100605	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4265	0	3	0.00	20331395	4782	7.40	4210	4275	4210	5540	2990	4265	4251.65	3.35	0	606	4351	4307	4226	4182	4101	4330	4205	468	1275	1000	2900	5	1	46822295	1997	22.21	0.54	12	0.01	192.00	7871.00	8460	20220823	-49.59	3920	20230726	8.80	6840	-37.65	20230203	3920	8.80	20230726	8460	-49.59	20220823	3920	8.80	20230726	0.82	N	095570	1000	468 억		1567185	N	N	6	N	00	N
177	20230801	090559	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4250	-15	5	-0.35	4652225	1105	1.71	4210	4265	4210	5540	2990	4265	4210.16	3.35	0	66	4351	4307	4226	4182	4101	4330	4205	468	1275	1000	2900	5	1	46822295	1990	22.14	0.54	12	0.00	192.00	7871.00	8460	20220823	-49.76	3920	20230726	8.42	6840	-37.87	20230203	3920	8.42	20230726	8460	-49.76	20220823	3920	8.42	20230726	0.82	N	095570	1000	468 억		1567185	N	N	6	N	00	N