KissMeData/053690/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	160541	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23800	-300	5	-1.24	1628831500	67602	121.33	24100	24600	23800	31300	16900	24100	24094.56	3.29	0	-16180	24533	24316	24183	23966	23833	24250	23900	55	7200	500	14940	50	1	10957550	2608	11.14	1.41	12	0.62	2136.00	16909.00	48900	20221107	-51.33	16650	20220901	42.94	40150	-40.72	20230503	22900	3.93	20230817	48900	-51.33	20221107	16650	42.94	20220901	6.18	N	053690	500	54 억		360198	N	N	306	N	00	N
3	20230831	150703	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23800	-300	5	-1.24	1493490400	61920	111.13	24100	24600	23800	31300	16900	24100	24119.68	3.29	0	-16072	24533	24316	24183	23966	23833	24250	23900	55	7200	500	14940	50	1	10957550	2608	11.14	1.41	12	0.57	2136.00	16909.00	48900	20221107	-51.33	16650	20220901	42.94	40150	-40.72	20230503	22900	3.93	20230817	48900	-51.33	20221107	16650	42.94	20220901	6.18	N	053690	500	54 억		360198	N	N	4	N	00	N
4	20230831	140744	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24000	-100	5	-0.41	1265779500	52393	94.03	24100	24600	23900	31300	16900	24100	24159.32	3.29	0	-9405	24533	24316	24183	23966	23833	24250	23900	55	7200	500	14940	50	1	10957550	2630	11.24	1.42	12	0.48	2136.00	16909.00	48900	20221107	-50.92	16650	20220901	44.14	40150	-40.22	20230503	22900	4.80	20230817	48900	-50.92	20221107	16650	44.14	20220901	6.18	N	053690	500	54 억		360198	N	N	4	N	00	N
5	20230831	130722	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24100	0	3	0.00	998923950	41277	74.08	24100	24600	24000	31300	16900	24100	24200.50	3.29	0	-4975	24533	24316	24183	23966	23833	24250	23900	55	7200	500	14940	50	1	10957550	2641	11.28	1.43	12	0.38	2136.00	16909.00	48900	20221107	-50.72	16650	20220901	44.74	40150	-39.98	20230503	22900	5.24	20230817	48900	-50.72	20221107	16650	44.74	20220901	6.18	N	053690	500	54 억		360198	N	N	4	N	00	N
6	20230831	120737	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24100	0	3	0.00	869653500	35906	64.44	24100	24600	24050	31300	16900	24100	24220.28	3.29	0	-3069	24533	24316	24183	23966	23833	24250	23900	55	7200	500	14940	50	1	10957550	2641	11.28	1.43	12	0.33	2136.00	16909.00	48900	20221107	-50.72	16650	20220901	44.74	40150	-39.98	20230503	22900	5.24	20230817	48900	-50.72	20221107	16650	44.74	20220901	6.18	N	053690	500	54 억		360198	N	N	4	N	00	N
7	20230831	111036	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24150	50	2	0.21	697782550	28772	51.64	24100	24600	24050	31300	16900	24100	24252.14	3.29	0	-1204	24533	24316	24183	23966	23833	24250	23900	55	7200	500	14940	50	1	10957550	2646	11.31	1.43	12	0.26	2136.00	16909.00	48900	20221107	-50.61	16650	20220901	45.05	40150	-39.85	20230503	22900	5.46	20230817	48900	-50.61	20221107	16650	45.05	20220901	6.18	N	053690	500	54 억		360198	N	N	4	N	00	N
8	20230831	100812	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24200	100	2	0.41	510244800	20994	37.68	24100	24600	24050	31300	16900	24100	24304.32	3.29	0	-746	24533	24316	24183	23966	23833	24250	23900	55	7200	500	14940	50	1	10957550	2652	11.33	1.43	12	0.19	2136.00	16909.00	48900	20221107	-50.51	16650	20220901	45.35	40150	-39.73	20230503	22900	5.68	20230817	48900	-50.51	20221107	16650	45.35	20220901	6.18	N	053690	500	54 억		360198	N	N	4	N	00	N
9	20230831	090656	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24150	50	2	0.21	17373650	720	1.29	24100	24250	24100	31300	16900	24100	24130.07	3.29	0	-44	24533	24316	24183	23966	23833	24250	23900	55	7200	500	14940	50	1	10957550	2646	11.31	1.43	12	0.01	2136.00	16909.00	48900	20221107	-50.61	16650	20220901	45.05	40150	-39.85	20230503	22900	5.46	20230817	48900	-50.61	20221107	16650	45.05	20220901	6.18	N	053690	500	54 억		360198	N	N	4	N	00	N
10	20230830	160544	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24100	-100	5	-0.41	1329111350	54926	71.61	24400	24400	24050	31450	16950	24200	24198.27	3.30	0	193	24966	24582	24316	23932	23666	24775	24125	55	7250	500	15000	50	1	10957550	2641	11.28	1.43	12	0.50	2136.00	16909.00	48900	20221107	-50.72	16650	20220901	44.74	40150	-39.98	20230503	22900	5.24	20230817	48900	-50.72	20221107	16650	44.74	20220901	6.37	N	053690	500	54 억		361547	N	N	4	N	00	N
11	20230830	150648	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24300	100	2	0.41	1187144600	49044	63.94	24400	24400	24050	31450	16950	24200	24205.71	3.30	0	-1116	24966	24582	24316	23932	23666	24775	24125	55	7250	500	15000	50	1	10957550	2663	11.38	1.44	12	0.45	2136.00	16909.00	48900	20221107	-50.31	16650	20220901	45.95	40150	-39.48	20230503	22900	6.11	20230817	48900	-50.31	20221107	16650	45.95	20220901	6.37	N	053690	500	54 억		361547	N	N	3	N	00	N
12	20230830	140721	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24250	50	2	0.21	1007387500	41628	54.27	24400	24400	24050	31450	16950	24200	24199.76	3.30	0	-826	24966	24582	24316	23932	23666	24775	24125	55	7250	500	15000	50	1	10957550	2657	11.35	1.43	12	0.38	2136.00	16909.00	48900	20221107	-50.41	16650	20220901	45.65	40150	-39.60	20230503	22900	5.90	20230817	48900	-50.41	20221107	16650	45.65	20220901	6.37	N	053690	500	54 억		361547	N	N	3	N	00	N
13	20230830	130707	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24200	0	3	0.00	804118900	33244	43.34	24400	24400	24050	31450	16950	24200	24188.39	3.30	0	-2731	24966	24582	24316	23932	23666	24775	24125	55	7250	500	15000	50	1	10957550	2652	11.33	1.43	12	0.30	2136.00	16909.00	48900	20221107	-50.51	16650	20220901	45.35	40150	-39.73	20230503	22900	5.68	20230817	48900	-50.51	20221107	16650	45.35	20220901	6.37	N	053690	500	54 억		361547	N	N	3	N	00	N
14	20230830	120722	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24200	0	3	0.00	709427000	29337	38.25	24400	24400	24050	31450	16950	24200	24181.99	3.30	0	-2754	24966	24582	24316	23932	23666	24775	24125	55	7250	500	15000	50	1	10957550	2652	11.33	1.43	12	0.27	2136.00	16909.00	48900	20221107	-50.51	16650	20220901	45.35	40150	-39.73	20230503	22900	5.68	20230817	48900	-50.51	20221107	16650	45.35	20220901	6.37	N	053690	500	54 억		361547	N	N	3	N	00	N
15	20230830	111025	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24150	-50	5	-0.21	644803200	26666	34.76	24400	24400	24050	31450	16950	24200	24180.72	3.30	0	-1834	24966	24582	24316	23932	23666	24775	24125	55	7250	500	15000	50	1	10957550	2646	11.31	1.43	12	0.24	2136.00	16909.00	48900	20221107	-50.61	16650	20220901	45.05	40150	-39.85	20230503	22900	5.46	20230817	48900	-50.61	20221107	16650	45.05	20220901	6.37	N	053690	500	54 억		361547	N	N	3	N	00	N
16	20230830	100747	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24250	50	2	0.21	331390300	13666	17.82	24400	24400	24150	31450	16950	24200	24249.25	3.30	0	-604	24966	24582	24316	23932	23666	24775	24125	55	7250	500	15000	50	1	10957550	2657	11.35	1.43	12	0.12	2136.00	16909.00	48900	20221107	-50.41	16650	20220901	45.65	40150	-39.60	20230503	22900	5.90	20230817	48900	-50.41	20221107	16650	45.65	20220901	6.37	N	053690	500	54 억		361547	N	N	3	N	00	N
17	20230830	090646	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24200	0	3	0.00	73828550	3038	3.96	24400	24400	24200	31450	16950	24200	24301.70	3.30	0	-1477	24966	24582	24316	23932	23666	24775	24125	55	7250	500	15000	50	1	10957550	2652	11.33	1.43	12	0.03	2136.00	16909.00	48900	20221107	-50.51	16650	20220901	45.35	40150	-39.73	20230503	22900	5.68	20230817	48900	-50.51	20221107	16650	45.35	20220901	6.37	N	053690	500	54 억		361547	N	N	3	N	00	N
18	20230829	160540	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24200	50	2	0.21	1829293150	75126	60.52	24050	24700	24050	31350	16950	24150	24350.53	3.36	0	-6691	25350	24750	23900	23300	22450	25050	23600	55	7200	500	14970	50	1	10957550	2652	11.33	1.43	12	0.69	2136.00	16909.00	48900	20221107	-50.51	13800	20220826	75.36	40150	-39.73	20230503	22900	5.68	20230817	48900	-50.51	20221107	16650	45.35	20220901	6.38	N	053690	500	54 억		368550	N	N	3	N	00	N
19	20230829	150652	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24200	50	2	0.21	1693812450	69520	56.00	24050	24700	24050	31350	16950	24150	24364.77	3.36	0	-5482	25350	24750	23900	23300	22450	25050	23600	55	7200	500	14970	50	1	10957550	2652	11.33	1.43	12	0.63	2136.00	16909.00	48900	20221107	-50.51	13800	20220826	75.36	40150	-39.73	20230503	22900	5.68	20230817	48900	-50.51	20221107	16650	45.35	20220901	6.38	N	053690	500	54 억		368550	N	N	4	N	00	N
20	20230829	140745	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24100	-50	5	-0.21	1605337050	65863	53.06	24050	24700	24050	31350	16950	24150	24374.31	3.36	0	-3445	25350	24750	23900	23300	22450	25050	23600	55	7200	500	14970	50	1	10957550	2641	11.28	1.43	12	0.60	2136.00	16909.00	48900	20221107	-50.72	13800	20220826	74.64	40150	-39.98	20230503	22900	5.24	20230817	48900	-50.72	20221107	16650	44.74	20220901	6.38	N	053690	500	54 억		368550	N	N	4	N	00	N
21	20230829	130710	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24150	0	3	0.00	1454121700	59591	48.00	24050	24700	24050	31350	16950	24150	24402.22	3.36	0	-3192	25350	24750	23900	23300	22450	25050	23600	55	7200	500	14970	50	1	10957550	2646	11.31	1.43	12	0.54	2136.00	16909.00	48900	20221107	-50.61	13800	20220826	75.00	40150	-39.85	20230503	22900	5.46	20230817	48900	-50.61	20221107	16650	45.05	20220901	6.38	N	053690	500	54 억		368550	N	N	4	N	00	N
22	20230829	120734	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24200	50	2	0.21	1262966150	51665	41.62	24050	24700	24050	31350	16950	24150	24446.01	3.36	0	51	25350	24750	23900	23300	22450	25050	23600	55	7200	500	14970	50	1	10957550	2652	11.33	1.43	12	0.47	2136.00	16909.00	48900	20221107	-50.51	13800	20220826	75.36	40150	-39.73	20230503	22900	5.68	20230817	48900	-50.51	20221107	16650	45.35	20220901	6.38	N	053690	500	54 억		368550	N	N	4	N	00	N
23	20230829	111149	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24400	250	2	1.04	1120326750	45783	36.88	24050	24700	24050	31350	16950	24150	24471.24	3.36	0	1636	25350	24750	23900	23300	22450	25050	23600	55	7200	500	14970	50	1	10957550	2674	11.42	1.44	12	0.42	2136.00	16909.00	48900	20221107	-50.10	13800	20220826	76.81	40150	-39.23	20230503	22900	6.55	20230817	48900	-50.10	20221107	16650	46.55	20220901	6.38	N	053690	500	54 억		368550	N	N	4	N	00	N
24	20230829	100811	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24650	500	2	2.07	761259250	31115	25.06	24050	24700	24050	31350	16950	24150	24467.25	3.36	0	4590	25350	24750	23900	23300	22450	25050	23600	55	7200	500	14970	50	1	10957550	2701	11.54	1.46	12	0.28	2136.00	16909.00	48900	20221107	-49.59	13800	20220826	78.62	40150	-38.61	20230503	22900	7.64	20230817	48900	-49.59	20221107	16650	48.05	20220901	6.38	N	053690	500	54 억		368550	N	N	4	N	00	N
25	20230829	090529	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24400	250	2	1.04	66938450	2768	2.23	24050	24400	24050	31350	16950	24150	24184.51	3.36	0	722	25350	24750	23900	23300	22450	25050	23600	55	7200	500	14970	50	1	10957550	2674	11.42	1.44	12	0.03	2136.00	16909.00	48900	20221107	-50.10	13800	20220826	76.81	40150	-39.23	20230503	22900	6.55	20230817	48900	-50.10	20221107	16650	46.55	20220901	6.38	N	053690	500	54 억		368550	N	N	4	N	00	N
26	20230828	160525	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24150	1000	2	4.32	2962003700	123467	152.11	23150	24500	23050	30050	16250	23150	23991.40	2.87	0	50024	23783	23466	23283	22966	22783	23375	22875	55	6900	500	14350	50	1	10957550	2646	11.31	1.43	12	1.13	2136.00	16909.00	48900	20221107	-50.61	13700	20220825	76.28	40150	-39.85	20230503	22900	5.46	20230817	48900	-50.61	20221107	16650	45.05	20220901	6.29	N	053690	500	54 억		314547	N	N	4	N	00	N
27	20230828	150530	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24150	1000	2	4.32	2804412900	116926	144.05	23150	24500	23050	30050	16250	23150	23985.88	2.87	0	47170	23783	23466	23283	22966	22783	23375	22875	55	6900	500	14350	50	1	10957550	2646	11.31	1.43	12	1.07	2136.00	16909.00	48900	20221107	-50.61	13700	20220825	76.28	40150	-39.85	20230503	22900	5.46	20230817	48900	-50.61	20221107	16650	45.05	20220901	6.29	N	053690	500	54 억		314547	N	N	3	N	00	N
28	20230828	140531	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24100	950	2	4.10	2583212550	107746	132.74	23150	24500	23050	30050	16250	23150	23976.49	2.87	0	42901	23783	23466	23283	22966	22783	23375	22875	55	6900	500	14350	50	1	10957550	2641	11.28	1.43	12	0.98	2136.00	16909.00	48900	20221107	-50.72	13700	20220825	75.91	40150	-39.98	20230503	22900	5.24	20230817	48900	-50.72	20221107	16650	44.74	20220901	6.29	N	053690	500	54 억		314547	N	N	3	N	00	N
29	20230828	130536	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24150	1000	2	4.32	2469034000	103024	126.92	23150	24500	23050	30050	16250	23150	23967.14	2.87	0	41532	23783	23466	23283	22966	22783	23375	22875	55	6900	500	14350	50	1	10957550	2646	11.31	1.43	12	0.94	2136.00	16909.00	48900	20221107	-50.61	13700	20220825	76.28	40150	-39.85	20230503	22900	5.46	20230817	48900	-50.61	20221107	16650	45.05	20220901	6.29	N	053690	500	54 억		314547	N	N	3	N	00	N
30	20230828	120530	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24150	1000	2	4.32	2397928750	100081	123.29	23150	24500	23050	30050	16250	23150	23961.44	2.87	0	41235	23783	23466	23283	22966	22783	23375	22875	55	6900	500	14350	50	1	10957550	2646	11.31	1.43	12	0.91	2136.00	16909.00	48900	20221107	-50.61	13700	20220825	76.28	40150	-39.85	20230503	22900	5.46	20230817	48900	-50.61	20221107	16650	45.05	20220901	6.29	N	053690	500	54 억		314547	N	N	3	N	00	N
31	20230828	110527	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24300	1150	2	4.97	2277273300	95089	117.15	23150	24500	23050	30050	16250	23150	23950.48	2.87	0	39369	23783	23466	23283	22966	22783	23375	22875	55	6900	500	14350	50	1	10957550	2663	11.38	1.44	12	0.87	2136.00	16909.00	48900	20221107	-50.31	13700	20220825	77.37	40150	-39.48	20230503	22900	6.11	20230817	48900	-50.31	20221107	16650	45.95	20220901	6.29	N	053690	500	54 억		314547	N	N	3	N	00	N
32	20230828	100522	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24050	900	2	3.89	1361724250	57375	70.68	23150	24250	23050	30050	16250	23150	23735.72	2.87	0	26203	23783	23466	23283	22966	22783	23375	22875	55	6900	500	14350	50	1	10957550	2635	11.26	1.42	12	0.52	2136.00	16909.00	48900	20221107	-50.82	13700	20220825	75.55	40150	-40.10	20230503	22900	5.02	20230817	48900	-50.82	20221107	16650	44.44	20220901	6.29	N	053690	500	54 억		314547	N	N	3	N	00	N
33	20230828	090531	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23150	0	3	0.00	84528500	3649	4.50	23150	23300	23100	30050	16250	23150	23165.66	2.87	0	404	23783	23466	23283	22966	22783	23375	22875	55	6900	500	14350	50	1	10957550	2537	10.84	1.37	12	0.03	2136.00	16909.00	48900	20221107	-52.66	13700	20220825	68.98	40150	-42.34	20230503	22900	1.09	20230817	48900	-52.66	20221107	16650	39.04	20220901	6.29	N	053690	500	54 억		314547	N	N	3	N	00	N
34	20230825	160525	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23150	-550	5	-2.32	1861499950	80003	87.67	23500	23600	23100	30800	16600	23700	23267.74	2.84	0	2795	24700	24200	23900	23400	23100	24050	23250	55	7100	500	14690	50	1	10957550	2537	10.84	1.37	12	0.73	2136.00	16909.00	48900	20221107	-52.66	12750	20220824	81.57	40150	-42.34	20230503	22900	1.09	20230817	48900	-52.66	20221107	13700	68.98	20220825	6.25	N	053690	500	54 억		311381	N	N	3	N	00	N
35	20230825	150530	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23200	-500	5	-2.11	1645268900	70658	77.43	23500	23600	23100	30800	16600	23700	23284.07	2.84	0	1218	24700	24200	23900	23400	23100	24050	23250	55	7100	500	14690	50	1	10957550	2542	10.86	1.37	12	0.64	2136.00	16909.00	48900	20221107	-52.56	12750	20220824	81.96	40150	-42.22	20230503	22900	1.31	20230817	48900	-52.56	20221107	13700	69.34	20220825	6.25	N	053690	500	54 억		311381	N	N	4	N	00	N
36	20230825	140527	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23150	-550	5	-2.32	1396191650	59904	65.65	23500	23600	23150	30800	16600	23700	23306.16	2.84	0	-188	24700	24200	23900	23400	23100	24050	23250	55	7100	500	14690	50	1	10957550	2537	10.84	1.37	12	0.55	2136.00	16909.00	48900	20221107	-52.66	12750	20220824	81.57	40150	-42.34	20230503	22900	1.09	20230817	48900	-52.66	20221107	13700	68.98	20220825	6.25	N	053690	500	54 억		311381	N	N	4	N	00	N
37	20230825	130526	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23250	-450	5	-1.90	1170068700	50165	54.97	23500	23600	23150	30800	16600	23700	23323.27	2.84	0	-696	24700	24200	23900	23400	23100	24050	23250	55	7100	500	14690	50	1	10957550	2548	10.88	1.38	12	0.46	2136.00	16909.00	48900	20221107	-52.45	12750	20220824	82.35	40150	-42.09	20230503	22900	1.53	20230817	48900	-52.45	20221107	13700	69.71	20220825	6.25	N	053690	500	54 억		311381	N	N	4	N	00	N
38	20230825	120525	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23400	-300	5	-1.27	745550500	31898	34.96	23500	23600	23250	30800	16600	23700	23371.40	2.84	0	-502	24700	24200	23900	23400	23100	24050	23250	55	7100	500	14690	50	1	10957550	2564	10.96	1.38	12	0.29	2136.00	16909.00	48900	20221107	-52.15	12750	20220824	83.53	40150	-41.72	20230503	22900	2.18	20230817	48900	-52.15	20221107	13700	70.80	20220825	6.25	N	053690	500	54 억		311381	N	N	4	N	00	N
39	20230825	110527	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23350	-350	5	-1.48	628869950	26903	29.48	23500	23600	23250	30800	16600	23700	23373.63	2.84	0	-1167	24700	24200	23900	23400	23100	24050	23250	55	7100	500	14690	50	1	10957550	2559	10.93	1.38	12	0.25	2136.00	16909.00	48900	20221107	-52.25	12750	20220824	83.14	40150	-41.84	20230503	22900	1.97	20230817	48900	-52.25	20221107	13700	70.44	20220825	6.25	N	053690	500	54 억		311381	N	N	4	N	00	N
40	20230825	100527	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23500	-200	5	-0.84	474701350	20302	22.25	23500	23600	23250	30800	16600	23700	23379.62	2.84	0	240	24700	24200	23900	23400	23100	24050	23250	55	7100	500	14690	50	1	10957550	2575	11.00	1.39	12	0.19	2136.00	16909.00	48900	20221107	-51.94	12750	20220824	84.31	40150	-41.47	20230503	22900	2.62	20230817	48900	-51.94	20221107	13700	71.53	20220825	6.25	N	053690	500	54 억		311381	N	N	4	N	00	N
41	20230825	090526	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23500	-200	5	-0.84	78745100	3363	3.69	23500	23500	23300	30800	16600	23700	23401.74	2.84	0	187	24700	24200	23900	23400	23100	24050	23250	55	7100	500	14690	50	1	10957550	2575	11.00	1.39	12	0.03	2136.00	16909.00	48900	20221107	-51.94	12750	20220824	84.31	40150	-41.47	20230503	22900	2.62	20230817	48900	-51.94	20221107	13700	71.53	20220825	6.25	N	053690	500	54 억		311381	N	N	4	N	00	N
42	20230824	160521	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23700	-300	5	-1.25	2113279000	88532	69.10	24400	24400	23600	31200	16800	24000	23868.81	3.04	0	-20939	25300	24650	24150	23500	23000	24975	23825	55	7200	500	14880	50	1	10957550	2597	11.10	1.40	12	0.81	2136.00	16909.00	48900	20221107	-51.53	12650	20220823	87.35	40150	-40.97	20230503	22900	3.49	20230817	48900	-51.53	20221107	12750	85.88	20220824	6.35	N	053690	500	54 억		333042	N	N	4	N	00	N
43	20230824	150521	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23700	-300	5	-1.25	1911992900	80025	62.46	24400	24400	23600	31200	16800	24000	23890.89	3.04	0	-17612	25300	24650	24150	23500	23000	24975	23825	55	7200	500	14880	50	1	10957550	2597	11.10	1.40	12	0.73	2136.00	16909.00	48900	20221107	-51.53	12650	20220823	87.35	40150	-40.97	20230503	22900	3.49	20230817	48900	-51.53	20221107	12750	85.88	20220824	6.35	N	053690	500	54 억		333042	N	N	4	N	00	N
44	20230824	140522	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23750	-250	5	-1.04	1683387450	70376	54.93	24400	24400	23600	31200	16800	24000	23918.59	3.04	0	-14999	25300	24650	24150	23500	23000	24975	23825	55	7200	500	14880	50	1	10957550	2602	11.12	1.40	12	0.64	2136.00	16909.00	48900	20221107	-51.43	12650	20220823	87.75	40150	-40.85	20230503	22900	3.71	20230817	48900	-51.43	20221107	12750	86.27	20220824	6.35	N	053690	500	54 억		333042	N	N	4	N	00	N
45	20230824	130526	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23750	-250	5	-1.04	1402040350	58512	45.67	24400	24400	23750	31200	16800	24000	23960.82	3.04	0	-8075	25300	24650	24150	23500	23000	24975	23825	55	7200	500	14880	50	1	10957550	2602	11.12	1.40	12	0.53	2136.00	16909.00	48900	20221107	-51.43	12650	20220823	87.75	40150	-40.85	20230503	22900	3.71	20230817	48900	-51.43	20221107	12750	86.27	20220824	6.35	N	053690	500	54 억		333042	N	N	4	N	00	N
46	20230824	120525	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23900	-100	5	-0.42	1214103100	50616	39.50	24400	24400	23750	31200	16800	24000	23986.24	3.04	0	-5482	25300	24650	24150	23500	23000	24975	23825	55	7200	500	14880	50	1	10957550	2619	11.19	1.41	12	0.46	2136.00	16909.00	48900	20221107	-51.12	12650	20220823	88.93	40150	-40.47	20230503	22900	4.37	20230817	48900	-51.12	20221107	12750	87.45	20220824	6.35	N	053690	500	54 억		333042	N	N	4	N	00	N
47	20230824	110524	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24000	0	3	0.00	1073179950	44707	34.89	24400	24400	23750	31200	16800	24000	24004.86	3.04	0	-2664	25300	24650	24150	23500	23000	24975	23825	55	7200	500	14880	50	1	10957550	2630	11.24	1.42	12	0.41	2136.00	16909.00	48900	20221107	-50.92	12650	20220823	89.72	40150	-40.22	20230503	22900	4.80	20230817	48900	-50.92	20221107	12750	88.24	20220824	6.35	N	053690	500	54 억		333042	N	N	4	N	00	N
48	20230824	100523	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24000	0	3	0.00	727785450	30238	23.60	24400	24400	23950	31200	16800	24000	24071.26	3.04	0	-317	25300	24650	24150	23500	23000	24975	23825	55	7200	500	14880	50	1	10957550	2630	11.24	1.42	12	0.28	2136.00	16909.00	48900	20221107	-50.92	12650	20220823	89.72	40150	-40.22	20230503	22900	4.80	20230817	48900	-50.92	20221107	12750	88.24	20220824	6.35	N	053690	500	54 억		333042	N	N	4	N	00	N
49	20230824	090524	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24050	50	2	0.21	161699000	6682	5.22	24400	24400	24050	31200	16800	24000	24240.12	3.04	0	-1876	25300	24650	24150	23500	23000	24975	23825	55	7200	500	14880	50	1	10957550	2635	11.26	1.42	12	0.06	2136.00	16909.00	48900	20221107	-50.82	12650	20220823	90.12	40150	-40.10	20230503	22900	5.02	20230817	48900	-50.82	20221107	12750	88.63	20220824	6.35	N	053690	500	54 억		333042	N	N	4	N	00	N
50	20230823	160519	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24000	250	2	1.05	3097072200	127199	155.84	23850	24800	23650	30850	16650	23750	24348.30	2.86	0	20222	24650	24200	23850	23400	23050	24025	23225	55	7100	500	14720	50	1	10957550	2630	11.24	1.42	12	1.16	2136.00	16909.00	48900	20221107	-50.92	12650	20220823	89.72	40150	-40.22	20230503	22900	4.80	20230817	48900	-50.92	20221107	12650	89.72	20220823	6.35	N	053690	500	54 억		313151	N	N	4	N	00	N
51	20230823	150521	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24050	300	2	1.26	2972811900	122032	149.51	23850	24800	23650	30850	16650	23750	24360.92	2.86	0	21180	24650	24200	23850	23400	23050	24025	23225	55	7100	500	14720	50	1	10957550	2635	11.26	1.42	12	1.11	2136.00	16909.00	48900	20221107	-50.82	12650	20220823	90.12	40150	-40.10	20230503	22900	5.02	20230817	48900	-50.82	20221107	12650	90.12	20220823	6.35	N	053690	500	54 억		313151	N	N	5	N	00	N
52	20230823	140525	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24150	400	2	1.68	2634571250	107963	132.27	23850	24800	23650	30850	16650	23750	24402.54	2.86	0	14193	24650	24200	23850	23400	23050	24025	23225	55	7100	500	14720	50	1	10957550	2646	11.31	1.43	12	0.99	2136.00	16909.00	48900	20221107	-50.61	12650	20220823	90.91	40150	-39.85	20230503	22900	5.46	20230817	48900	-50.61	20221107	12650	90.91	20220823	6.35	N	053690	500	54 억		313151	N	N	5	N	00	N
53	20230823	130521	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24350	600	2	2.53	2234015450	91360	111.93	23850	24800	23650	30850	16650	23750	24452.88	2.86	0	6961	24650	24200	23850	23400	23050	24025	23225	55	7100	500	14720	50	1	10957550	2668	11.40	1.44	12	0.83	2136.00	16909.00	48900	20221107	-50.20	12650	20220823	92.49	40150	-39.35	20230503	22900	6.33	20230817	48900	-50.20	20221107	12650	92.49	20220823	6.35	N	053690	500	54 억		313151	N	N	5	N	00	N
54	20230823	120524	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24450	700	2	2.95	2047598350	83708	102.56	23850	24800	23650	30850	16650	23750	24461.20	2.86	0	3124	24650	24200	23850	23400	23050	24025	23225	55	7100	500	14720	50	1	10957550	2679	11.45	1.45	12	0.76	2136.00	16909.00	48900	20221107	-50.00	12650	20220823	93.28	40150	-39.10	20230503	22900	6.77	20230817	48900	-50.00	20221107	12650	93.28	20220823	6.35	N	053690	500	54 억		313151	N	N	5	N	00	N
55	20230823	110522	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24250	500	2	2.11	1680896400	68765	84.25	23850	24800	23650	30850	16650	23750	24444.07	2.86	0	3426	24650	24200	23850	23400	23050	24025	23225	55	7100	500	14720	50	1	10957550	2657	11.35	1.43	12	0.63	2136.00	16909.00	48900	20221107	-50.41	12650	20220823	91.70	40150	-39.60	20230503	22900	5.90	20230817	48900	-50.41	20221107	12650	91.70	20220823	6.35	N	053690	500	54 억		313151	N	N	5	N	00	N
56	20230823	100521	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24450	700	2	2.95	741275100	30503	37.37	23850	24700	23650	30850	16650	23750	24301.71	2.86	0	124	24650	24200	23850	23400	23050	24025	23225	55	7100	500	14720	50	1	10957550	2679	11.45	1.45	12	0.28	2136.00	16909.00	48900	20221107	-50.00	12650	20220823	93.28	40150	-39.10	20230503	22900	6.77	20230817	48900	-50.00	20221107	12650	93.28	20220823	6.35	N	053690	500	54 억		313151	N	N	5	N	00	N
57	20230823	090527	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23650	-100	5	-0.42	66936950	2810	3.44	23850	23950	23650	30850	16650	23750	23820.98	2.86	0	-336	24650	24200	23850	23400	23050	24025	23225	55	7100	500	14720	50	1	10957550	2591	11.07	1.40	12	0.03	2136.00	16909.00	48900	20221107	-51.64	12650	20220823	86.96	40150	-41.10	20230503	22900	3.28	20230817	48900	-51.64	20221107	12650	86.96	20220823	6.35	N	053690	500	54 억		313151	N	N	5	N	00	N
58	20230822	160518	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23750	-100	5	-0.42	1924258450	80706	141.81	23850	24300	23500	31000	16700	23850	23842.93	2.70	0	17972	24716	24282	24016	23582	23316	24150	23450	55	7150	500	14780	50	1	10957550	2602	11.12	1.40	12	0.74	2136.00	16909.00	48900	20221107	-51.43	12650	20220823	87.75	40150	-40.85	20230503	22900	3.71	20230817	48900	-51.43	20221107	12650	87.75	20220823	6.44	N	053690	500	54 억		295659	N	N	5	N	00	N
59	20230822	150519	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23800	-50	5	-0.21	1694422350	71033	124.81	23850	24300	23500	31000	16700	23850	23854.02	2.70	0	12510	24716	24282	24016	23582	23316	24150	23450	55	7150	500	14780	50	1	10957550	2608	11.14	1.41	12	0.65	2136.00	16909.00	48900	20221107	-51.33	12650	20220823	88.14	40150	-40.72	20230503	22900	3.93	20230817	48900	-51.33	20221107	12650	88.14	20220823	6.44	N	053690	500	54 억		295659	N	N	6	N	00	N
60	20230822	140524	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23850	0	3	0.00	1526552300	63980	112.42	23850	24300	23500	31000	16700	23850	23859.84	2.70	0	10689	24716	24282	24016	23582	23316	24150	23450	55	7150	500	14780	50	1	10957550	2613	11.17	1.41	12	0.58	2136.00	16909.00	48900	20221107	-51.23	12650	20220823	88.54	40150	-40.60	20230503	22900	4.15	20230817	48900	-51.23	20221107	12650	88.54	20220823	6.44	N	053690	500	54 억		295659	N	N	6	N	00	N
61	20230822	130519	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24100	250	2	1.05	1386921500	58175	102.22	23850	24200	23500	31000	16700	23850	23840.50	2.70	0	9946	24716	24282	24016	23582	23316	24150	23450	55	7150	500	14780	50	1	10957550	2641	11.28	1.43	12	0.53	2136.00	16909.00	48900	20221107	-50.72	12650	20220823	90.51	40150	-39.98	20230503	22900	5.24	20230817	48900	-50.72	20221107	12650	90.51	20220823	6.44	N	053690	500	54 억		295659	N	N	6	N	00	N
62	20230822	120510	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24000	150	2	0.63	1198546350	50340	88.45	23850	24150	23500	31000	16700	23850	23809.00	2.70	0	6119	24716	24282	24016	23582	23316	24150	23450	55	7150	500	14780	50	1	10957550	2630	11.24	1.42	12	0.46	2136.00	16909.00	48900	20221107	-50.92	12650	20220823	89.72	40150	-40.22	20230503	22900	4.80	20230817	48900	-50.92	20221107	12650	89.72	20220823	6.44	N	053690	500	54 억		295659	N	N	6	N	00	N
63	20230822	110516	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24050	200	2	0.84	977174350	41140	72.29	23850	24050	23500	31000	16700	23850	23752.33	2.70	0	6231	24716	24282	24016	23582	23316	24150	23450	55	7150	500	14780	50	1	10957550	2635	11.26	1.42	12	0.38	2136.00	16909.00	48900	20221107	-50.82	12650	20220823	90.12	40150	-40.10	20230503	22900	5.02	20230817	48900	-50.82	20221107	12650	90.12	20220823	6.44	N	053690	500	54 억		295659	N	N	6	N	00	N
64	20230822	100515	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23700	-150	5	-0.63	455303300	19231	33.79	23850	24050	23500	31000	16700	23850	23675.17	2.70	0	-1605	24716	24282	24016	23582	23316	24150	23450	55	7150	500	14780	50	1	10957550	2597	11.10	1.40	12	0.18	2136.00	16909.00	48900	20221107	-51.53	12650	20220823	87.35	40150	-40.97	20230503	22900	3.49	20230817	48900	-51.53	20221107	12650	87.35	20220823	6.44	N	053690	500	54 억		295659	N	N	6	N	00	N
65	20230822	090518	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23950	100	2	0.42	47518100	1990	3.50	23850	24050	23850	31000	16700	23850	23878.95	2.70	0	-161	24716	24282	24016	23582	23316	24150	23450	55	7150	500	14780	50	1	10957550	2624	11.21	1.42	12	0.02	2136.00	16909.00	48900	20221107	-51.02	12650	20220823	89.33	40150	-40.35	20230503	22900	4.59	20230817	48900	-51.02	20221107	12650	89.33	20220823	6.44	N	053690	500	54 억		295659	N	N	6	N	00	N
66	20230821	160517	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23850	-400	5	-1.65	1343324300	55926	59.78	24250	24450	23750	31500	17000	24250	24019.67	2.76	0	-7293	25150	24700	24050	23600	22950	24925	23825	55	7250	500	15030	50	1	10957550	2613	11.17	1.41	12	0.51	2136.00	16909.00	48900	20221107	-51.23	12600	20220818	89.29	40150	-40.60	20230503	22900	4.15	20230817	48900	-51.23	20221107	12650	88.54	20220823	6.62	N	053690	500	54 억		302790	N	N	6	N	00	N
67	20230821	150520	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23850	-400	5	-1.65	1211890350	50418	53.89	24250	24450	23750	31500	17000	24250	24036.82	2.76	0	-6203	25150	24700	24050	23600	22950	24925	23825	55	7250	500	15030	50	1	10957550	2613	11.17	1.41	12	0.46	2136.00	16909.00	48900	20221107	-51.23	12600	20220818	89.29	40150	-40.60	20230503	22900	4.15	20230817	48900	-51.23	20221107	12650	88.54	20220823	6.62	N	053690	500	54 억		302790	N	N	7	N	00	N
68	20230821	140520	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24150	-100	5	-0.41	826212600	34323	36.69	24250	24450	23750	31500	17000	24250	24071.64	2.76	0	-77	25150	24700	24050	23600	22950	24925	23825	55	7250	500	15030	50	1	10957550	2646	11.31	1.43	12	0.31	2136.00	16909.00	48900	20221107	-50.61	12600	20220818	91.67	40150	-39.85	20230503	22900	5.46	20230817	48900	-50.61	20221107	12650	90.91	20220823	6.62	N	053690	500	54 억		302790	N	N	7	N	00	N
69	20230821	130522	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24100	-150	5	-0.62	754521200	31345	33.51	24250	24450	23750	31500	17000	24250	24071.44	2.76	0	-150	25150	24700	24050	23600	22950	24925	23825	55	7250	500	15030	50	1	10957550	2641	11.28	1.43	12	0.29	2136.00	16909.00	48900	20221107	-50.72	12600	20220818	91.27	40150	-39.98	20230503	22900	5.24	20230817	48900	-50.72	20221107	12650	90.51	20220823	6.62	N	053690	500	54 억		302790	N	N	7	N	00	N
70	20230821	120520	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24200	-50	5	-0.21	658094900	27343	29.23	24250	24450	23750	31500	17000	24250	24068.06	2.76	0	539	25150	24700	24050	23600	22950	24925	23825	55	7250	500	15030	50	1	10957550	2652	11.33	1.43	12	0.25	2136.00	16909.00	48900	20221107	-50.51	12600	20220818	92.06	40150	-39.73	20230503	22900	5.68	20230817	48900	-50.51	20221107	12650	91.30	20220823	6.62	N	053690	500	54 억		302790	N	N	7	N	00	N
71	20230821	110519	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24250	0	3	0.00	533784100	22205	23.74	24250	24450	23750	31500	17000	24250	24038.82	2.76	0	2536	25150	24700	24050	23600	22950	24925	23825	55	7250	500	15030	50	1	10957550	2657	11.35	1.43	12	0.20	2136.00	16909.00	48900	20221107	-50.41	12600	20220818	92.46	40150	-39.60	20230503	22900	5.90	20230817	48900	-50.41	20221107	12650	91.70	20220823	6.62	N	053690	500	54 억		302790	N	N	7	N	00	N
72	20230821	100517	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24100	-150	5	-0.62	412600250	17196	18.38	24250	24450	23750	31500	17000	24250	23993.82	2.76	0	1353	25150	24700	24050	23600	22950	24925	23825	55	7250	500	15030	50	1	10957550	2641	11.28	1.43	12	0.16	2136.00	16909.00	48900	20221107	-50.72	12600	20220818	91.27	40150	-39.98	20230503	22900	5.24	20230817	48900	-50.72	20221107	12650	90.51	20220823	6.62	N	053690	500	54 억		302790	N	N	7	N	00	N
73	20230821	090523	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23900	-350	5	-1.44	79760800	3314	3.54	24250	24450	23900	31500	17000	24250	24067.28	2.76	0	-551	25150	24700	24050	23600	22950	24925	23825	55	7250	500	15030	50	1	10957550	2619	11.19	1.41	12	0.03	2136.00	16909.00	48900	20221107	-51.12	12600	20220818	89.68	40150	-40.47	20230503	22900	4.37	20230817	48900	-51.12	20221107	12650	88.93	20220823	6.62	N	053690	500	54 억		302790	N	N	7	N	00	N
74	20230818	160517	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24250	200	2	0.83	2239168300	93028	57.16	23400	24500	23400	31250	16850	24050	24069.75	2.53	0	25414	24816	24432	23666	23282	22516	24625	23475	55	7200	500	14910	50	1	10957550	2657	11.35	1.43	12	0.85	2136.00	16909.00	48900	20221107	-50.41	12600	20220818	92.46	40150	-39.60	20230503	22900	5.90	20230817	48900	-50.41	20221107	12600	92.46	20220818	6.60	N	053690	500	54 억		277575	N	N	7	N	00	N
75	20230818	150512	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24200	150	2	0.62	1862017050	77466	47.60	23400	24500	23400	31250	16850	24050	24036.55	2.53	0	17351	24816	24432	23666	23282	22516	24625	23475	55	7200	500	14910	50	1	10957550	2652	11.33	1.43	12	0.71	2136.00	16909.00	48900	20221107	-50.51	12600	20220818	92.06	40150	-39.73	20230503	22900	5.68	20230817	48900	-50.51	20221107	12600	92.06	20220818	6.60	N	053690	500	54 억		277575	N	N	7	N	00	N
76	20230818	140517	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24300	250	2	1.04	1611639150	67108	41.23	23400	24500	23400	31250	16850	24050	24015.54	2.53	0	13425	24816	24432	23666	23282	22516	24625	23475	55	7200	500	14910	50	1	10957550	2663	11.38	1.44	12	0.61	2136.00	16909.00	48900	20221107	-50.31	12600	20220818	92.86	40150	-39.48	20230503	22900	6.11	20230817	48900	-50.31	20221107	12600	92.86	20220818	6.60	N	053690	500	54 억		277575	N	N	7	N	00	N
77	20230818	130513	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24400	350	2	1.46	1505529300	62748	38.56	23400	24500	23400	31250	16850	24050	23993.15	2.53	0	13072	24816	24432	23666	23282	22516	24625	23475	55	7200	500	14910	50	1	10957550	2674	11.42	1.44	12	0.57	2136.00	16909.00	48900	20221107	-50.10	12600	20220818	93.65	40150	-39.23	20230503	22900	6.55	20230817	48900	-50.10	20221107	12600	93.65	20220818	6.60	N	053690	500	54 억		277575	N	N	7	N	00	N
78	20230818	120523	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24300	250	2	1.04	1157921050	48459	29.78	23400	24400	23400	31250	16850	24050	23894.44	2.53	0	8603	24816	24432	23666	23282	22516	24625	23475	55	7200	500	14910	50	1	10957550	2663	11.38	1.44	12	0.44	2136.00	16909.00	48900	20221107	-50.31	12600	20220818	92.86	40150	-39.48	20230503	22900	6.11	20230817	48900	-50.31	20221107	12600	92.86	20220818	6.60	N	053690	500	54 억		277575	N	N	7	N	00	N
79	20230818	110516	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24100	50	2	0.21	760169150	32079	19.71	23400	24100	23400	31250	16850	24050	23695.35	2.53	0	8464	24816	24432	23666	23282	22516	24625	23475	55	7200	500	14910	50	1	10957550	2641	11.28	1.43	12	0.29	2136.00	16909.00	48900	20221107	-50.72	12600	20220818	91.27	40150	-39.98	20230503	22900	5.24	20230817	48900	-50.72	20221107	12600	91.27	20220818	6.60	N	053690	500	54 억		277575	N	N	7	N	00	N
80	20230818	100516	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23650	-400	5	-1.66	434005750	18382	11.29	23400	23950	23400	31250	16850	24050	23607.23	2.53	0	2152	24816	24432	23666	23282	22516	24625	23475	55	7200	500	14910	50	1	10957550	2591	11.07	1.40	12	0.17	2136.00	16909.00	48900	20221107	-51.64	12600	20220818	87.70	40150	-41.10	20230503	22900	3.28	20230817	48900	-51.64	20221107	12600	87.70	20220818	6.60	N	053690	500	54 억		277575	N	N	7	N	00	N
81	20230818	090517	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23800	-250	5	-1.04	182171950	7747	4.76	23400	23850	23400	31250	16850	24050	23506.03	2.53	0	493	24816	24432	23666	23282	22516	24625	23475	55	7200	500	14910	50	1	10957550	2608	11.14	1.41	12	0.07	2136.00	16909.00	48900	20221107	-51.33	12600	20220818	88.89	40150	-40.72	20230503	22900	3.93	20230817	48900	-51.33	20221107	12600	88.89	20220818	6.60	N	053690	500	54 억		277575	N	N	7	N	00	N
82	20230817	160517	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24050	50	2	0.21	3784075950	161016	71.88	23350	24050	22900	31200	16800	24000	23500.27	1.94	0	63101	25933	24966	24233	23266	22533	24600	22900	55	7200	500	14880	50	1	10957550	2635	11.26	1.42	12	1.47	2136.00	16909.00	48900	20221107	-50.82	12600	20220818	90.87	40150	-40.10	20230503	22900	5.02	20230817	48900	-50.82	20221107	12600	90.87	20220818	6.61	N	053690	500	54 억		212522	N	N	7	N	00	N
83	20230817	150522	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23900	-100	5	-0.42	3536980550	150679	67.27	23350	24000	22900	31200	16800	24000	23473.56	1.94	0	59971	25933	24966	24233	23266	22533	24600	22900	55	7200	500	14880	50	1	10957550	2619	11.19	1.41	12	1.38	2136.00	16909.00	48900	20221107	-51.12	12600	20220818	89.68	40150	-40.47	20230503	22900	4.37	20230817	48900	-51.12	20221107	12600	89.68	20220818	6.61	N	053690	500	54 억		212522	N	N	2	N	00	N
84	20230817	140516	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23800	-200	5	-0.83	3004921400	128321	57.29	23350	24000	22900	31200	16800	24000	23417.16	1.94	0	47194	25933	24966	24233	23266	22533	24600	22900	55	7200	500	14880	50	1	10957550	2608	11.14	1.41	12	1.17	2136.00	16909.00	48900	20221107	-51.33	12600	20220818	88.89	40150	-40.72	20230503	22900	3.93	20230817	48900	-51.33	20221107	12600	88.89	20220818	6.61	N	053690	500	54 억		212522	N	N	2	N	00	N
85	20230817	130513	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23850	-150	5	-0.62	2758570600	117983	52.67	23350	24000	22900	31200	16800	24000	23381.01	1.94	0	41640	25933	24966	24233	23266	22533	24600	22900	55	7200	500	14880	50	1	10957550	2613	11.17	1.41	12	1.08	2136.00	16909.00	48900	20221107	-51.23	12600	20220818	89.29	40150	-40.60	20230503	22900	4.15	20230817	48900	-51.23	20221107	12600	89.29	20220818	6.61	N	053690	500	54 억		212522	N	N	2	N	00	N
86	20230817	120516	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23700	-300	5	-1.25	2404818250	103133	46.04	23350	24000	22900	31200	16800	24000	23317.55	1.94	0	33270	25933	24966	24233	23266	22533	24600	22900	55	7200	500	14880	50	1	10957550	2597	11.10	1.40	12	0.94	2136.00	16909.00	48900	20221107	-51.53	12600	20220818	88.10	40150	-40.97	20230503	22900	3.49	20230817	48900	-51.53	20221107	12600	88.10	20220818	6.61	N	053690	500	54 억		212522	N	N	2	N	00	N
87	20230817	110516	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23450	-550	5	-2.29	1964440300	84481	37.72	23350	24000	22900	31200	16800	24000	23252.92	1.94	0	19998	25933	24966	24233	23266	22533	24600	22900	55	7200	500	14880	50	1	10957550	2570	10.98	1.39	12	0.77	2136.00	16909.00	48900	20221107	-52.04	12600	20220818	86.11	40150	-41.59	20230503	22900	2.40	20230817	48900	-52.04	20221107	12600	86.11	20220818	6.61	N	053690	500	54 억		212522	N	N	2	N	00	N
88	20230817	100514	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23400	-600	5	-2.50	1528575950	65814	29.38	23350	24000	22900	31200	16800	24000	23225.53	1.94	0	14495	25933	24966	24233	23266	22533	24600	22900	55	7200	500	14880	50	1	10957550	2564	10.96	1.38	12	0.60	2136.00	16909.00	48900	20221107	-52.15	12600	20220818	85.71	40150	-41.72	20230503	22900	2.18	20230817	48900	-52.15	20221107	12600	85.71	20220818	6.61	N	053690	500	54 억		212522	N	N	2	N	00	N
89	20230817	090514	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23350	-650	5	-2.71	266297950	11345	5.06	23350	24000	23300	31200	16800	24000	23472.06	1.94	0	5018	25933	24966	24233	23266	22533	24600	22900	55	7200	500	14880	50	1	10957550	2559	10.93	1.38	12	0.10	2136.00	16909.00	48900	20221107	-52.25	12600	20220818	85.32	40150	-41.84	20230503	23300	0.21	20230817	48900	-52.25	20221107	12600	85.32	20220818	6.61	N	053690	500	54 억		212522	N	N	2	N	00	N
90	20230816	160515	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24000	-1150	5	-4.57	5347881150	221026	231.26	25100	25200	23500	32650	17650	25150	24193.18	1.81	0	12664	26150	25650	25350	24850	24550	25500	24700	55	7500	500	15590	50	1	10957550	2630	11.24	1.42	12	2.02	2136.00	16909.00	48900	20221107	-50.92	12350	20220812	94.33	40150	-40.22	20230503	23500	2.13	20230816	48900	-50.92	20221107	12600	90.48	20220818	6.61	N	053690	500	54 억		198349	N	N	2	N	00	N
91	20230816	150515	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	23950	-1200	5	-4.77	5018963100	207267	216.86	25100	25200	23500	32650	17650	25150	24212.15	1.81	0	8196	26150	25650	25350	24850	24550	25500	24700	55	7500	500	15590	50	1	10957550	2624	11.21	1.42	12	1.89	2136.00	16909.00	48900	20221107	-51.02	12350	20220812	93.93	40150	-40.35	20230503	23500	1.91	20230816	48900	-51.02	20221107	12600	90.08	20220818	6.61	N	053690	500	54 억		198349	N	N	205	N	00	N
92	20230816	140514	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24050	-1100	5	-4.37	3106418400	126836	132.71	25100	25200	24050	32650	17650	25150	24488.37	1.81	0	-8227	26150	25650	25350	24850	24550	25500	24700	55	7500	500	15590	50	1	10957550	2635	11.26	1.42	12	1.16	2136.00	16909.00	48900	20221107	-50.82	12350	20220812	94.74	40150	-40.10	20230503	24050	0.00	20230816	48900	-50.82	20221107	12600	90.87	20220818	6.61	N	053690	500	54 억		198349	N	N	205	N	00	N
93	20230816	130514	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24350	-800	5	-3.18	2414238350	98214	102.76	25100	25200	24200	32650	17650	25150	24577.79	1.81	0	-2294	26150	25650	25350	24850	24550	25500	24700	55	7500	500	15590	50	1	10957550	2668	11.40	1.44	12	0.90	2136.00	16909.00	48900	20221107	-50.20	12350	20220812	97.17	40150	-39.35	20230503	24200	0.62	20230816	48900	-50.20	20221107	12600	93.25	20220818	6.61	N	053690	500	54 억		198349	N	N	205	N	00	N
94	20230816	120521	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24350	-800	5	-3.18	2222636100	90355	94.54	25100	25200	24200	32650	17650	25150	24595.11	1.81	0	-3983	26150	25650	25350	24850	24550	25500	24700	55	7500	500	15590	50	1	10957550	2668	11.40	1.44	12	0.82	2136.00	16909.00	48900	20221107	-50.20	12350	20220812	97.17	40150	-39.35	20230503	24200	0.62	20230816	48900	-50.20	20221107	12600	93.25	20220818	6.61	N	053690	500	54 억		198349	N	N	205	N	00	N
95	20230816	110518	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24450	-700	5	-2.78	1827853400	74138	77.57	25100	25200	24200	32650	17650	25150	24650.56	1.81	0	-1360	26150	25650	25350	24850	24550	25500	24700	55	7500	500	15590	50	1	10957550	2679	11.45	1.45	12	0.68	2136.00	16909.00	48900	20221107	-50.00	12350	20220812	97.98	40150	-39.10	20230503	24200	1.03	20230816	48900	-50.00	20221107	12600	94.05	20220818	6.61	N	053690	500	54 억		198349	N	N	205	N	00	N
96	20230816	100515	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24400	-750	5	-2.98	1406560550	56852	59.48	25100	25200	24400	32650	17650	25150	24736.22	1.81	0	-4182	26150	25650	25350	24850	24550	25500	24700	55	7500	500	15590	50	1	10957550	2674	11.42	1.44	12	0.52	2136.00	16909.00	48900	20221107	-50.10	12350	20220812	97.57	40150	-39.23	20230503	24400	0.00	20230816	48900	-50.10	20221107	12600	93.65	20220818	6.61	N	053690	500	54 억		198349	N	N	205	N	00	N
97	20230816	090513	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24900	-250	5	-0.99	243061200	9700	10.15	25100	25200	24850	32650	17650	25150	25051.55	1.81	0	-1259	26150	25650	25350	24850	24550	25500	24700	55	7500	500	15590	50	1	10957550	2728	11.66	1.47	12	0.09	2136.00	16909.00	48900	20221107	-49.08	12350	20220812	101.62	40150	-37.98	20230503	24600	1.22	20230327	48900	-49.08	20221107	12600	97.62	20220818	6.61	N	053690	500	54 억		198349	N	N	205	N	00	N
98	20230814	160510	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25150	-450	5	-1.76	2368750800	93267	140.39	25400	25850	25050	33250	17950	25600	25398.05	1.87	0	-6901	26433	26016	25733	25316	25033	25875	25175	55	7650	500	15870	50	1	10957550	2756	11.77	1.49	12	0.85	2136.00	16909.00	48900	20221107	-48.57	12000	20220811	109.58	40150	-37.36	20230503	24600	2.24	20230327	48900	-48.57	20221107	12600	99.60	20220818	6.59	N	053690	500	54 억		205011	N	N	205	N	00	N
99	20230814	150508	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25300	-300	5	-1.17	2221649000	87434	131.61	25400	25850	25050	33250	17950	25600	25409.18	1.87	0	-7722	26433	26016	25733	25316	25033	25875	25175	55	7650	500	15870	50	1	10957550	2772	11.84	1.50	12	0.80	2136.00	16909.00	48900	20221107	-48.26	12000	20220811	110.83	40150	-36.99	20230503	24600	2.85	20230327	48900	-48.26	20221107	12600	100.79	20220818	6.59	N	053690	500	54 억		205011	N	N	5	N	00	N
100	20230814	140508	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25750	150	2	0.59	2065032700	81267	122.33	25400	25850	25050	33250	17950	25600	25410.19	1.87	0	-6159	26433	26016	25733	25316	25033	25875	25175	55	7650	500	15870	50	1	10957550	2822	12.06	1.52	12	0.74	2136.00	16909.00	48900	20221107	-47.34	12000	20220811	114.58	40150	-35.87	20230503	24600	4.67	20230327	48900	-47.34	20221107	12600	104.37	20220818	6.59	N	053690	500	54 억		205011	N	N	5	N	00	N
101	20230814	130507	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25100	-500	5	-1.95	1571139200	61872	93.13	25400	25850	25050	33250	17950	25600	25392.98	1.87	0	-11286	26433	26016	25733	25316	25033	25875	25175	55	7650	500	15870	50	1	10957550	2750	11.75	1.48	12	0.56	2136.00	16909.00	48900	20221107	-48.67	12000	20220811	109.17	40150	-37.48	20230503	24600	2.03	20230327	48900	-48.67	20221107	12600	99.21	20220818	6.59	N	053690	500	54 억		205011	N	N	5	N	00	N
102	20230814	120506	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25150	-450	5	-1.76	1335341450	52487	79.01	25400	25850	25100	33250	17950	25600	25441.01	1.87	0	-10733	26433	26016	25733	25316	25033	25875	25175	55	7650	500	15870	50	1	10957550	2756	11.77	1.49	12	0.48	2136.00	16909.00	48900	20221107	-48.57	12000	20220811	109.58	40150	-37.36	20230503	24600	2.24	20230327	48900	-48.57	20221107	12600	99.60	20220818	6.59	N	053690	500	54 억		205011	N	N	5	N	00	N
103	20230814	110506	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25300	-300	5	-1.17	1074234150	42139	63.43	25400	25850	25250	33250	17950	25600	25492.33	1.87	0	-6469	26433	26016	25733	25316	25033	25875	25175	55	7650	500	15870	50	1	10957550	2772	11.84	1.50	12	0.38	2136.00	16909.00	48900	20221107	-48.26	12000	20220811	110.83	40150	-36.99	20230503	24600	2.85	20230327	48900	-48.26	20221107	12600	100.79	20220818	6.59	N	053690	500	54 억		205011	N	N	5	N	00	N
104	20230814	100505	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25400	-200	5	-0.78	741835800	29055	43.73	25400	25850	25300	33250	17950	25600	25531.84	1.87	0	-212	26433	26016	25733	25316	25033	25875	25175	55	7650	500	15870	50	1	10957550	2783	11.89	1.50	12	0.27	2136.00	16909.00	48900	20221107	-48.06	12000	20220811	111.67	40150	-36.74	20230503	24600	3.25	20230327	48900	-48.06	20221107	12600	101.59	20220818	6.59	N	053690	500	54 억		205011	N	N	5	N	00	N
105	20230814	090505	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25550	-50	5	-0.20	168676700	6622	9.97	25400	25700	25400	33250	17950	25600	25469.81	1.87	0	1288	26433	26016	25733	25316	25033	25875	25175	55	7650	500	15870	50	1	10957550	2800	11.96	1.51	12	0.06	2136.00	16909.00	48900	20221107	-47.75	12000	20220811	112.92	40150	-36.36	20230503	24600	3.86	20230327	48900	-47.75	20221107	12600	102.78	20220818	6.59	N	053690	500	54 억		205011	N	N	5	N	00	N
106	20230811	160505	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25600	100	2	0.39	1679407750	65373	80.74	25700	26150	25450	33150	17850	25500	25689.70	1.89	0	-4185	26033	25766	25383	25116	24733	25900	25250	55	7650	500	15810	50	1	10957550	2805	11.99	1.51	12	0.60	2136.00	16909.00	48900	20221107	-47.65	11750	20220810	117.87	40150	-36.24	20230503	24600	4.07	20230327	48900	-47.65	20221107	12000	113.33	20220811	6.62	N	053690	500	54 억		206908	N	N	5	N	00	N
107	20230811	150502	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25550	50	2	0.20	1605495950	62483	77.17	25700	26150	25450	33150	17850	25500	25694.92	1.89	0	-4119	26033	25766	25383	25116	24733	25900	25250	55	7650	500	15810	50	1	10957550	2800	11.96	1.51	12	0.57	2136.00	16909.00	48900	20221107	-47.75	11750	20220810	117.45	40150	-36.36	20230503	24600	3.86	20230327	48900	-47.75	20221107	12000	112.92	20220811	6.62	N	053690	500	54 억		206908	N	N	5	N	00	N
108	20230811	140503	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25550	50	2	0.20	1338641000	52055	64.29	25700	26150	25450	33150	17850	25500	25715.90	1.89	0	-212	26033	25766	25383	25116	24733	25900	25250	55	7650	500	15810	50	1	10957550	2800	11.96	1.51	12	0.48	2136.00	16909.00	48900	20221107	-47.75	11750	20220810	117.45	40150	-36.36	20230503	24600	3.86	20230327	48900	-47.75	20221107	12000	112.92	20220811	6.62	N	053690	500	54 억		206908	N	N	5	N	00	N
109	20230811	130501	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25700	200	2	0.78	1110477500	43137	53.28	25700	26150	25450	33150	17850	25500	25743.04	1.89	0	-534	26033	25766	25383	25116	24733	25900	25250	55	7650	500	15810	50	1	10957550	2816	12.03	1.52	12	0.39	2136.00	16909.00	48900	20221107	-47.44	11750	20220810	118.72	40150	-35.99	20230503	24600	4.47	20230327	48900	-47.44	20221107	12000	114.17	20220811	6.62	N	053690	500	54 억		206908	N	N	5	N	00	N
110	20230811	120500	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25700	200	2	0.78	996519550	38705	47.80	25700	26150	25450	33150	17850	25500	25746.53	1.89	0	-549	26033	25766	25383	25116	24733	25900	25250	55	7650	500	15810	50	1	10957550	2816	12.03	1.52	12	0.35	2136.00	16909.00	48900	20221107	-47.44	11750	20220810	118.72	40150	-35.99	20230503	24600	4.47	20230327	48900	-47.44	20221107	12000	114.17	20220811	6.62	N	053690	500	54 억		206908	N	N	5	N	00	N
111	20230811	110458	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25600	100	2	0.39	925648750	35941	44.39	25700	26150	25450	33150	17850	25500	25754.67	1.89	0	-548	26033	25766	25383	25116	24733	25900	25250	55	7650	500	15810	50	1	10957550	2805	11.99	1.51	12	0.33	2136.00	16909.00	48900	20221107	-47.65	11750	20220810	117.87	40150	-36.24	20230503	24600	4.07	20230327	48900	-47.65	20221107	12000	113.33	20220811	6.62	N	053690	500	54 억		206908	N	N	5	N	00	N
112	20230811	100456	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25650	150	2	0.59	744433750	28869	35.66	25700	26150	25450	33150	17850	25500	25786.61	1.89	0	-1540	26033	25766	25383	25116	24733	25900	25250	55	7650	500	15810	50	1	10957550	2811	12.01	1.52	12	0.26	2136.00	16909.00	48900	20221107	-47.55	11750	20220810	118.30	40150	-36.11	20230503	24600	4.27	20230327	48900	-47.55	20221107	12000	113.75	20220811	6.62	N	053690	500	54 억		206908	N	N	5	N	00	N
113	20230811	090502	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25750	250	2	0.98	72023450	2803	3.46	25700	25850	25500	33150	17850	25500	25695.13	1.89	0	-828	26033	25766	25383	25116	24733	25900	25250	55	7650	500	15810	50	1	10957550	2822	12.06	1.52	12	0.03	2136.00	16909.00	48900	20221107	-47.34	11750	20220810	119.15	40150	-35.87	20230503	24600	4.67	20230327	48900	-47.34	20221107	12000	114.58	20220811	6.62	N	053690	500	54 억		206908	N	N	5	N	00	N
114	20230810	160459	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25500	50	2	0.20	2033668150	80430	164.89	25200	25650	25000	33050	17850	25450	25284.71	1.84	0	10278	26083	25766	25333	25016	24583	25925	25175	55	7600	500	15770	50	1	10957550	2794	11.94	1.51	12	0.73	2136.00	16909.00	48900	20221107	-47.85	11500	20220809	121.74	40150	-36.49	20230503	24600	3.66	20230327	48900	-47.85	20221107	11750	117.02	20220810	6.70	N	053690	500	54 억		201134	N	N	5	N	00	N
115	20230810	150455	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25600	150	2	0.59	1821895700	72124	147.86	25200	25650	25000	33050	17850	25450	25260.51	1.84	0	9636	26083	25766	25333	25016	24583	25925	25175	55	7600	500	15770	50	1	10957550	2805	11.99	1.51	12	0.66	2136.00	16909.00	48900	20221107	-47.65	11500	20220809	122.61	40150	-36.24	20230503	24600	4.07	20230327	48900	-47.65	20221107	11750	117.87	20220810	6.70	N	053690	500	54 억		201134	N	N	0	N	00	N
116	20230810	140456	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25500	50	2	0.20	1456373950	57821	118.54	25200	25600	25000	33050	17850	25450	25187.47	1.84	0	8455	26083	25766	25333	25016	24583	25925	25175	55	7600	500	15770	50	1	10957550	2794	11.94	1.51	12	0.53	2136.00	16909.00	48900	20221107	-47.85	11500	20220809	121.74	40150	-36.49	20230503	24600	3.66	20230327	48900	-47.85	20221107	11750	117.02	20220810	6.70	N	053690	500	54 억		201134	N	N	0	N	00	N
117	20230810	130452	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25500	50	2	0.20	1255416850	49916	102.33	25200	25550	25000	33050	17850	25450	25150.37	1.84	0	6443	26083	25766	25333	25016	24583	25925	25175	55	7600	500	15770	50	1	10957550	2794	11.94	1.51	12	0.46	2136.00	16909.00	48900	20221107	-47.85	11500	20220809	121.74	40150	-36.49	20230503	24600	3.66	20230327	48900	-47.85	20221107	11750	117.02	20220810	6.70	N	053690	500	54 억		201134	N	N	0	N	00	N
118	20230810	120458	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25100	-350	5	-1.38	1026339900	40876	83.80	25200	25350	25000	33050	17850	25450	25108.32	1.84	0	857	26083	25766	25333	25016	24583	25925	25175	55	7600	500	15770	50	1	10957550	2750	11.75	1.48	12	0.37	2136.00	16909.00	48900	20221107	-48.67	11500	20220809	118.26	40150	-37.48	20230503	24600	2.03	20230327	48900	-48.67	20221107	11750	113.62	20220810	6.70	N	053690	500	54 억		201134	N	N	0	N	00	N
119	20230810	110500	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25000	-450	5	-1.77	886670900	35316	72.40	25200	25350	25000	33050	17850	25450	25106.43	1.84	0	-113	26083	25766	25333	25016	24583	25925	25175	55	7600	500	15770	50	1	10957550	2739	11.70	1.48	12	0.32	2136.00	16909.00	48900	20221107	-48.88	11500	20220809	117.39	40150	-37.73	20230503	24600	1.63	20230327	48900	-48.88	20221107	11750	112.77	20220810	6.70	N	053690	500	54 억		201134	N	N	0	N	00	N
120	20230810	100458	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25200	-250	5	-0.98	420525400	16721	34.28	25200	25350	25050	33050	17850	25450	25148.89	1.84	0	369	26083	25766	25333	25016	24583	25925	25175	55	7600	500	15770	50	1	10957550	2761	11.80	1.49	12	0.15	2136.00	16909.00	48900	20221107	-48.47	11500	20220809	119.13	40150	-37.24	20230503	24600	2.44	20230327	48900	-48.47	20221107	11750	114.47	20220810	6.70	N	053690	500	54 억		201134	N	N	0	N	00	N
121	20230810	090502	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25150	-300	5	-1.18	123965900	4920	10.09	25200	25350	25150	33050	17850	25450	25194.45	1.84	0	732	26083	25766	25333	25016	24583	25925	25175	55	7600	500	15770	50	1	10957550	2756	11.77	1.49	12	0.04	2136.00	16909.00	48900	20221107	-48.57	11500	20220809	118.70	40150	-37.36	20230503	24600	2.24	20230327	48900	-48.57	20221107	11750	114.04	20220810	6.70	N	053690	500	54 억		201134	N	N	0	N	00	N
122	20230809	160457	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25450	400	2	1.60	1222394450	48333	41.32	24900	25650	24900	32550	17550	25050	25290.88	1.74	0	9462	26150	25600	25300	24750	24450	25450	24600	55	7500	500	15530	50	1	10957550	2789	11.91	1.51	12	0.44	2136.00	16909.00	48900	20221107	-47.96	11400	20220808	123.25	40150	-36.61	20230503	24600	3.46	20230327	48900	-47.96	20221107	11500	121.30	20220809	6.64	N	053690	500	54 억		190868	N	N	33	N	00	N
123	20230809	150451	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25400	350	2	1.40	1136228250	44936	38.42	24900	25650	24900	32550	17550	25050	25285.48	1.74	0	8400	26150	25600	25300	24750	24450	25450	24600	55	7500	500	15530	50	1	10957550	2783	11.89	1.50	12	0.41	2136.00	16909.00	48900	20221107	-48.06	11400	20220808	122.81	40150	-36.74	20230503	24600	3.25	20230327	48900	-48.06	20221107	11500	120.87	20220809	6.64	N	053690	500	54 억		190868	N	N	33	N	00	N
124	20230809	140451	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25650	600	2	2.40	1033141900	40888	34.96	24900	25650	24900	32550	17550	25050	25267.61	1.74	0	8487	26150	25600	25300	24750	24450	25450	24600	55	7500	500	15530	50	1	10957550	2811	12.01	1.52	12	0.37	2136.00	16909.00	48900	20221107	-47.55	11400	20220808	125.00	40150	-36.11	20230503	24600	4.27	20230327	48900	-47.55	20221107	11500	123.04	20220809	6.64	N	053690	500	54 억		190868	N	N	33	N	00	N
125	20230809	130500	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25450	400	2	1.60	698213900	27754	23.73	24900	25500	24900	32550	17550	25050	25157.23	1.74	0	3607	26150	25600	25300	24750	24450	25450	24600	55	7500	500	15530	50	1	10957550	2789	11.91	1.51	12	0.25	2136.00	16909.00	48900	20221107	-47.96	11400	20220808	123.25	40150	-36.61	20230503	24600	3.46	20230327	48900	-47.96	20221107	11500	121.30	20220809	6.64	N	053690	500	54 억		190868	N	N	33	N	00	N
126	20230809	120458	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25300	250	2	1.00	539675950	21495	18.38	24900	25300	24900	32550	17550	25050	25107.05	1.74	0	2511	26150	25600	25300	24750	24450	25450	24600	55	7500	500	15530	50	1	10957550	2772	11.84	1.50	12	0.20	2136.00	16909.00	48900	20221107	-48.26	11400	20220808	121.93	40150	-36.99	20230503	24600	2.85	20230327	48900	-48.26	20221107	11500	120.00	20220809	6.64	N	053690	500	54 억		190868	N	N	33	N	00	N
127	20230809	110457	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25250	200	2	0.80	458360000	18272	15.62	24900	25250	24900	32550	17550	25050	25085.38	1.74	0	2244	26150	25600	25300	24750	24450	25450	24600	55	7500	500	15530	50	1	10957550	2767	11.82	1.49	12	0.17	2136.00	16909.00	48900	20221107	-48.36	11400	20220808	121.49	40150	-37.11	20230503	24600	2.64	20230327	48900	-48.36	20221107	11500	119.57	20220809	6.64	N	053690	500	54 억		190868	N	N	33	N	00	N
128	20230809	100450	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25100	50	2	0.20	298767750	11919	10.19	24900	25250	24900	32550	17550	25050	25066.51	1.74	0	1868	26150	25600	25300	24750	24450	25450	24600	55	7500	500	15530	50	1	10957550	2750	11.75	1.48	12	0.11	2136.00	16909.00	48900	20221107	-48.67	11400	20220808	120.18	40150	-37.48	20230503	24600	2.03	20230327	48900	-48.67	20221107	11500	118.26	20220809	6.64	N	053690	500	54 억		190868	N	N	33	N	00	N
129	20230809	090451	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25150	100	2	0.40	53672150	2151	1.84	24900	25150	24900	32550	17550	25050	24952.19	1.74	0	633	26150	25600	25300	24750	24450	25450	24600	55	7500	500	15530	50	1	10957550	2756	11.77	1.49	12	0.02	2136.00	16909.00	48900	20221107	-48.57	11400	20220808	120.61	40150	-37.36	20230503	24600	2.24	20230327	48900	-48.57	20221107	11500	118.70	20220809	6.64	N	053690	500	54 억		190868	N	N	33	N	00	N
130	20230808	160500	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25050	-550	5	-2.15	2919239950	115528	132.70	25400	25850	25000	33250	17950	25600	25268.67	1.76	0	-3202	26900	26250	25850	25200	24800	26050	25000	55	7650	500	15870	50	1	10957550	2745	11.73	1.48	12	1.05	2136.00	16909.00	48900	20221107	-48.77	11300	20220805	121.68	40150	-37.61	20230503	24600	1.83	20230327	48900	-48.77	20221107	11400	119.74	20220808	6.83	N	053690	500	54 억		193077	N	N	33	N	00	N
131	20230808	150454	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25050	-550	5	-2.15	2722691750	107695	123.70	25400	25850	25000	33250	17950	25600	25281.49	1.76	0	-4310	26900	26250	25850	25200	24800	26050	25000	55	7650	500	15870	50	1	10957550	2745	11.73	1.48	12	0.98	2136.00	16909.00	48900	20221107	-48.77	11300	20220805	121.68	40150	-37.61	20230503	24600	1.83	20230327	48900	-48.77	20221107	11400	119.74	20220808	6.83	N	053690	500	54 억		193077	N	N	858	N	00	N
132	20230808	140451	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25100	-500	5	-1.95	2024979500	79898	91.77	25400	25850	25000	33250	17950	25600	25344.55	1.76	0	-7226	26900	26250	25850	25200	24800	26050	25000	55	7650	500	15870	50	1	10957550	2750	11.75	1.48	12	0.73	2136.00	16909.00	48900	20221107	-48.67	11300	20220805	122.12	40150	-37.48	20230503	24600	2.03	20230327	48900	-48.67	20221107	11400	120.18	20220808	6.83	N	053690	500	54 억		193077	N	N	858	N	00	N
133	20230808	130446	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25200	-400	5	-1.56	1593164100	62676	71.99	25400	25850	25200	33250	17950	25600	25419.03	1.76	0	-6631	26900	26250	25850	25200	24800	26050	25000	55	7650	500	15870	50	1	10957550	2761	11.80	1.49	12	0.57	2136.00	16909.00	48900	20221107	-48.47	11300	20220805	123.01	40150	-37.24	20230503	24600	2.44	20230327	48900	-48.47	20221107	11400	121.05	20220808	6.83	N	053690	500	54 억		193077	N	N	858	N	00	N
134	20230808	120452	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25300	-300	5	-1.17	1421237650	55864	64.17	25400	25850	25200	33250	17950	25600	25441.02	1.76	0	-3019	26900	26250	25850	25200	24800	26050	25000	55	7650	500	15870	50	1	10957550	2772	11.84	1.50	12	0.51	2136.00	16909.00	48900	20221107	-48.26	11300	20220805	123.89	40150	-36.99	20230503	24600	2.85	20230327	48900	-48.26	20221107	11400	121.93	20220808	6.83	N	053690	500	54 억		193077	N	N	858	N	00	N
135	20230808	110447	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25200	-400	5	-1.56	1239326800	48666	55.90	25400	25850	25200	33250	17950	25600	25465.96	1.76	0	-1910	26900	26250	25850	25200	24800	26050	25000	55	7650	500	15870	50	1	10957550	2761	11.80	1.49	12	0.44	2136.00	16909.00	48900	20221107	-48.47	11300	20220805	123.01	40150	-37.24	20230503	24600	2.44	20230327	48900	-48.47	20221107	11400	121.05	20220808	6.83	N	053690	500	54 억		193077	N	N	858	N	00	N
136	20230808	100454	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25750	150	2	0.59	927079500	36337	41.74	25400	25850	25250	33250	17950	25600	25513.37	1.76	0	688	26900	26250	25850	25200	24800	26050	25000	55	7650	500	15870	50	1	10957550	2822	12.06	1.52	12	0.33	2136.00	16909.00	48900	20221107	-47.34	11300	20220805	127.88	40150	-35.87	20230503	24600	4.67	20230327	48900	-47.34	20221107	11400	125.88	20220808	6.83	N	053690	500	54 억		193077	N	N	858	N	00	N
137	20230808	090454	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25600	0	3	0.00	313280400	12278	14.10	25400	25800	25400	33250	17950	25600	25515.56	1.76	0	4145	26900	26250	25850	25200	24800	26050	25000	55	7650	500	15870	50	1	10957550	2805	11.99	1.51	12	0.11	2136.00	16909.00	48900	20221107	-47.65	11300	20220805	126.55	40150	-36.24	20230503	24600	4.07	20230327	48900	-47.65	20221107	11400	124.56	20220808	6.83	N	053690	500	54 억		193077	N	N	858	N	00	N
138	20230807	160452	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25600	-750	5	-2.85	2151873100	83553	40.65	26500	26500	25450	34250	18450	26350	25754.90	1.93	0	-16460	28283	27316	26183	25216	24083	27800	25700	55	7900	500	16330	50	1	10957550	2805	11.99	1.51	12	0.76	2136.00	16909.00	48900	20221107	-47.65	11150	20220804	129.60	40150	-36.24	20230503	24600	4.07	20230327	48900	-47.65	20221107	11400	124.56	20220808	6.85	N	053690	500	54 억		211680	N	N	858	N	00	N
139	20230807	150450	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25650	-700	5	-2.66	1969850350	76459	37.20	26500	26500	25450	34250	18450	26350	25763.49	1.93	0	-16314	28283	27316	26183	25216	24083	27800	25700	55	7900	500	16330	50	1	10957550	2811	12.01	1.52	12	0.70	2136.00	16909.00	48900	20221107	-47.55	11150	20220804	130.04	40150	-36.11	20230503	24600	4.27	20230327	48900	-47.55	20221107	11400	125.00	20220808	6.85	N	053690	500	54 억		211680	N	N	49	N	00	N
140	20230807	140452	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25600	-750	5	-2.85	1700517500	65969	32.09	26500	26500	25450	34250	18450	26350	25777.52	1.93	0	-16277	28283	27316	26183	25216	24083	27800	25700	55	7900	500	16330	50	1	10957550	2805	11.99	1.51	12	0.60	2136.00	16909.00	48900	20221107	-47.65	11150	20220804	129.60	40150	-36.24	20230503	24600	4.07	20230327	48900	-47.65	20221107	11400	124.56	20220808	6.85	N	053690	500	54 억		211680	N	N	49	N	00	N
141	20230807	130448	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25700	-650	5	-2.47	1545307750	59904	29.14	26500	26500	25450	34250	18450	26350	25796.40	1.93	0	-14749	28283	27316	26183	25216	24083	27800	25700	55	7900	500	16330	50	1	10957550	2816	12.03	1.52	12	0.55	2136.00	16909.00	48900	20221107	-47.44	11150	20220804	130.49	40150	-35.99	20230503	24600	4.47	20230327	48900	-47.44	20221107	11400	125.44	20220808	6.85	N	053690	500	54 억		211680	N	N	49	N	00	N
142	20230807	120447	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25800	-550	5	-2.09	1378253450	53397	25.98	26500	26500	25450	34250	18450	26350	25811.44	1.93	0	-13943	28283	27316	26183	25216	24083	27800	25700	55	7900	500	16330	50	1	10957550	2827	12.08	1.53	12	0.49	2136.00	16909.00	48900	20221107	-47.24	11150	20220804	131.39	40150	-35.74	20230503	24600	4.88	20230327	48900	-47.24	20221107	11400	126.32	20220808	6.85	N	053690	500	54 억		211680	N	N	49	N	00	N
143	20230807	110444	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25900	-450	5	-1.71	1278981750	49544	24.10	26500	26500	25450	34250	18450	26350	25815.07	1.93	0	-13421	28283	27316	26183	25216	24083	27800	25700	55	7900	500	16330	50	1	10957550	2838	12.13	1.53	12	0.45	2136.00	16909.00	48900	20221107	-47.03	11150	20220804	132.29	40150	-35.49	20230503	24600	5.28	20230327	48900	-47.03	20221107	11400	127.19	20220808	6.85	N	053690	500	54 억		211680	N	N	49	N	00	N
144	20230807	100448	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25700	-650	5	-2.47	1059087200	40987	19.94	26500	26500	25450	34250	18450	26350	25839.59	1.93	0	-13573	28283	27316	26183	25216	24083	27800	25700	55	7900	500	16330	50	1	10957550	2816	12.03	1.52	12	0.37	2136.00	16909.00	48900	20221107	-47.44	11150	20220804	130.49	40150	-35.99	20230503	24600	4.47	20230327	48900	-47.44	20221107	11400	125.44	20220808	6.85	N	053690	500	54 억		211680	N	N	49	N	00	N
145	20230807	090448	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25850	-500	5	-1.90	234451550	8955	4.36	26500	26500	25800	34250	18450	26350	26181.08	1.93	0	-5257	28283	27316	26183	25216	24083	27800	25700	55	7900	500	16330	50	1	10957550	2833	12.10	1.53	12	0.08	2136.00	16909.00	48900	20221107	-47.14	11150	20220804	131.84	40150	-35.62	20230503	24600	5.08	20230327	48900	-47.14	20221107	11400	126.75	20220808	6.85	N	053690	500	54 억		211680	N	N	49	N	00	N
146	20230804	160444	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26350	750	2	2.93	5394742000	203906	161.30	25100	27150	25050	33250	17950	25600	26457.05	1.79	0	14199	26200	25900	25400	25100	24600	26050	25250	55	7650	500	15870	50	1	10957550	2887	12.34	1.56	12	1.86	2136.00	16909.00	48900	20221107	-46.11	11150	20220803	136.32	40150	-34.37	20230503	24600	7.11	20230327	48900	-46.11	20221107	11150	136.32	20220804	6.96	N	053690	500	54 억		196532	N	N	49	N	00	N
147	20230804	150446	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26500	900	2	3.52	5201315150	196609	155.52	25100	27150	25050	33250	17950	25600	26455.14	1.79	0	16065	26200	25900	25400	25100	24600	26050	25250	55	7650	500	15870	50	1	10957550	2904	12.41	1.57	12	1.79	2136.00	16909.00	48900	20221107	-45.81	11150	20220803	137.67	40150	-34.00	20230503	24600	7.72	20230327	48900	-45.81	20221107	11150	137.67	20220804	6.96	N	053690	500	54 억		196532	N	N	10	N	00	N
148	20230804	140452	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26500	900	2	3.52	5002866950	189111	149.59	25100	27150	25050	33250	17950	25600	26454.67	1.79	0	16379	26200	25900	25400	25100	24600	26050	25250	55	7650	500	15870	50	1	10957550	2904	12.41	1.57	12	1.73	2136.00	16909.00	48900	20221107	-45.81	11150	20220803	137.67	40150	-34.00	20230503	24600	7.72	20230327	48900	-45.81	20221107	11150	137.67	20220804	6.96	N	053690	500	54 억		196532	N	N	10	N	00	N
149	20230804	130444	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26650	1050	2	4.10	4616514600	174543	138.07	25100	27150	25050	33250	17950	25600	26449.17	1.79	0	20872	26200	25900	25400	25100	24600	26050	25250	55	7650	500	15870	50	1	10957550	2920	12.48	1.58	12	1.59	2136.00	16909.00	48900	20221107	-45.50	11150	20220803	139.01	40150	-33.62	20230503	24600	8.33	20230327	48900	-45.50	20221107	11150	139.01	20220804	6.96	N	053690	500	54 억		196532	N	N	10	N	00	N
150	20230804	120444	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26900	1300	2	5.08	3894449750	147674	116.81	25100	27150	25050	33250	17950	25600	26371.95	1.79	0	22949	26200	25900	25400	25100	24600	26050	25250	55	7650	500	15870	50	1	10957550	2948	12.59	1.59	12	1.35	2136.00	16909.00	48900	20221107	-44.99	11150	20220803	141.26	40150	-33.00	20230503	24600	9.35	20230327	48900	-44.99	20221107	11150	141.26	20220804	6.96	N	053690	500	54 억		196532	N	N	10	N	00	N
151	20230804	110447	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26700	1100	2	4.30	3165104400	120393	95.23	25100	27150	25050	33250	17950	25600	26289.79	1.79	0	17985	26200	25900	25400	25100	24600	26050	25250	55	7650	500	15870	50	1	10957550	2926	12.50	1.58	12	1.10	2136.00	16909.00	48900	20221107	-45.40	11150	20220803	139.46	40150	-33.50	20230503	24600	8.54	20230327	48900	-45.40	20221107	11150	139.46	20220804	6.96	N	053690	500	54 억		196532	N	N	10	N	00	N
152	20230804	100441	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26100	500	2	1.95	1129046550	43997	34.80	25100	26100	25050	33250	17950	25600	25661.90	1.79	0	7441	26200	25900	25400	25100	24600	26050	25250	55	7650	500	15870	50	1	10957550	2860	12.22	1.54	12	0.40	2136.00	16909.00	48900	20221107	-46.63	11150	20220803	134.08	40150	-34.99	20230503	24600	6.10	20230327	48900	-46.63	20221107	11150	134.08	20220804	6.96	N	053690	500	54 억		196532	N	N	10	N	00	N
153	20230804	090441	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25150	-450	5	-1.76	123656550	4924	3.90	25100	25250	25050	33250	17950	25600	25112.73	1.79	0	-1103	26200	25900	25400	25100	24600	26050	25250	55	7650	500	15870	50	1	10957550	2756	11.77	1.49	12	0.04	2136.00	16909.00	48900	20221107	-48.57	11150	20220803	125.56	40150	-37.36	20230503	24600	2.24	20230327	48900	-48.57	20221107	11150	125.56	20220804	6.96	N	053690	500	54 억		196532	N	N	10	N	00	N
154	20230803	160441	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25600	-100	5	-0.39	3156954200	125492	84.19	25300	25700	24900	33400	18000	25700	25155.85	1.84	0	-5504	27366	26532	26016	25182	24666	26275	24925	55	7700	500	15930	50	1	10957550	2805	11.99	1.51	12	1.15	2136.00	16909.00	48900	20221107	-47.65	11100	20220802	130.63	40150	-36.24	20230503	24600	4.07	20230327	48900	-47.65	20221107	11150	129.60	20220803	6.83	N	053690	500	54 억		201699	N	N	10	N	00	N
155	20230803	150444	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25100	-600	5	-2.33	2784202500	110809	74.34	25300	25700	24900	33400	18000	25700	25126.06	1.84	0	-4785	27366	26532	26016	25182	24666	26275	24925	55	7700	500	15930	50	1	10957550	2750	11.75	1.48	12	1.01	2136.00	16909.00	48900	20221107	-48.67	11100	20220802	126.13	40150	-37.48	20230503	24600	2.03	20230327	48900	-48.67	20221107	11150	125.11	20220803	6.83	N	053690	500	54 억		201699	N	N	8	N	00	N
156	20230803	140439	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25050	-650	5	-2.53	2559469300	101832	68.32	25300	25700	24900	33400	18000	25700	25134.15	1.84	0	-4576	27366	26532	26016	25182	24666	26275	24925	55	7700	500	15930	50	1	10957550	2745	11.73	1.48	12	0.93	2136.00	16909.00	48900	20221107	-48.77	11100	20220802	125.68	40150	-37.61	20230503	24600	1.83	20230327	48900	-48.77	20221107	11150	124.66	20220803	6.83	N	053690	500	54 억		201699	N	N	8	N	00	N
157	20230803	130444	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25000	-700	5	-2.72	2049179150	81417	54.62	25300	25700	24900	33400	18000	25700	25168.84	1.84	0	-12101	27366	26532	26016	25182	24666	26275	24925	55	7700	500	15930	50	1	10957550	2739	11.70	1.48	12	0.74	2136.00	16909.00	48900	20221107	-48.88	11100	20220802	125.23	40150	-37.73	20230503	24600	1.63	20230327	48900	-48.88	20221107	11150	124.22	20220803	6.83	N	053690	500	54 억		201699	N	N	8	N	00	N
158	20230803	120444	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25000	-700	5	-2.72	1878781100	74596	50.05	25300	25700	24900	33400	18000	25700	25185.98	1.84	0	-11085	27366	26532	26016	25182	24666	26275	24925	55	7700	500	15930	50	1	10957550	2739	11.70	1.48	12	0.68	2136.00	16909.00	48900	20221107	-48.88	11100	20220802	125.23	40150	-37.73	20230503	24600	1.63	20230327	48900	-48.88	20221107	11150	124.22	20220803	6.83	N	053690	500	54 억		201699	N	N	8	N	00	N
159	20230803	110439	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25050	-650	5	-2.53	1323811050	52381	35.14	25300	25700	25000	33400	18000	25700	25272.61	1.84	0	-12838	27366	26532	26016	25182	24666	26275	24925	55	7700	500	15930	50	1	10957550	2745	11.73	1.48	12	0.48	2136.00	16909.00	48900	20221107	-48.77	11100	20220802	125.68	40150	-37.61	20230503	24600	1.83	20230327	48900	-48.77	20221107	11150	124.66	20220803	6.83	N	053690	500	54 억		201699	N	N	8	N	00	N
160	20230803	100439	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25450	-250	5	-0.97	736121650	29051	19.49	25300	25700	25000	33400	18000	25700	25338.76	1.84	0	-5550	27366	26532	26016	25182	24666	26275	24925	55	7700	500	15930	50	1	10957550	2789	11.91	1.51	12	0.27	2136.00	16909.00	48900	20221107	-47.96	11100	20220802	129.28	40150	-36.61	20230503	24600	3.46	20230327	48900	-47.96	20221107	11150	128.25	20220803	6.83	N	053690	500	54 억		201699	N	N	8	N	00	N
161	20230803	090439	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25450	-250	5	-0.97	202376650	7944	5.33	25300	25700	25300	33400	18000	25700	25474.98	1.84	0	-3697	27366	26532	26016	25182	24666	26275	24925	55	7700	500	15930	50	1	10957550	2789	11.91	1.51	12	0.07	2136.00	16909.00	48900	20221107	-47.96	11100	20220802	129.28	40150	-36.61	20230503	24600	3.46	20230327	48900	-47.96	20221107	11150	128.25	20220803	6.83	N	053690	500	54 억		201699	N	N	8	N	00	N
162	20230802	160442	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25700	-550	5	-2.10	3858584550	147817	94.65	26250	26850	25500	34100	18400	26250	26104.73	1.83	0	-1808	27283	26766	26233	25716	25183	26500	25450	55	7850	500	16270	50	1	10957550	2816	12.03	1.52	12	1.35	2136.00	16909.00	48900	20221107	-47.44	11100	20220802	131.53	40150	-35.99	20230503	24600	4.47	20230327	48900	-47.44	20221107	11100	131.53	20220802	6.92	N	053690	500	54 억		200490	N	N	8	N	00	N
163	20230802	150447	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25700	-550	5	-2.10	3672968400	140591	90.03	26250	26850	25500	34100	18400	26250	26125.20	1.83	0	-2328	27283	26766	26233	25716	25183	26500	25450	55	7850	500	16270	50	1	10957550	2816	12.03	1.52	12	1.28	2136.00	16909.00	48900	20221107	-47.44	11100	20220802	131.53	40150	-35.99	20230503	24600	4.47	20230327	48900	-47.44	20221107	11100	131.53	20220802	6.92	N	053690	500	54 억		200490	N	N	117	N	00	N
164	20230802	140442	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25650	-600	5	-2.29	3257373450	124379	79.64	26250	26850	25500	34100	18400	26250	26189.09	1.83	0	-6659	27283	26766	26233	25716	25183	26500	25450	55	7850	500	16270	50	1	10957550	2811	12.01	1.52	12	1.14	2136.00	16909.00	48900	20221107	-47.55	11100	20220802	131.08	40150	-36.11	20230503	24600	4.27	20230327	48900	-47.55	20221107	11100	131.08	20220802	6.92	N	053690	500	54 억		200490	N	N	117	N	00	N
165	20230802	130440	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25850	-400	5	-1.52	2682305200	102004	65.32	26250	26850	25800	34100	18400	26250	26296.08	1.83	0	-1080	27283	26766	26233	25716	25183	26500	25450	55	7850	500	16270	50	1	10957550	2833	12.10	1.53	12	0.93	2136.00	16909.00	48900	20221107	-47.14	11100	20220802	132.88	40150	-35.62	20230503	24600	5.08	20230327	48900	-47.14	20221107	11100	132.88	20220802	6.92	N	053690	500	54 억		200490	N	N	117	N	00	N
166	20230802	120436	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25950	-300	5	-1.14	2408691700	91436	58.55	26250	26850	25800	34100	18400	26250	26342.93	1.83	0	1607	27283	26766	26233	25716	25183	26500	25450	55	7850	500	16270	50	1	10957550	2843	12.15	1.53	12	0.83	2136.00	16909.00	48900	20221107	-46.93	11100	20220802	133.78	40150	-35.37	20230503	24600	5.49	20230327	48900	-46.93	20221107	11100	133.78	20220802	6.92	N	053690	500	54 억		200490	N	N	117	N	00	N
167	20230802	110435	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26400	150	2	0.57	1738830600	65773	42.12	26250	26850	25800	34100	18400	26250	26436.85	1.83	0	7115	27283	26766	26233	25716	25183	26500	25450	55	7850	500	16270	50	1	10957550	2893	12.36	1.56	12	0.60	2136.00	16909.00	48900	20221107	-46.01	11100	20220802	137.84	40150	-34.25	20230503	24600	7.32	20230327	48900	-46.01	20221107	11100	137.84	20220802	6.92	N	053690	500	54 억		200490	N	N	117	N	00	N
168	20230802	100437	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26350	100	2	0.38	746164300	28463	18.23	26250	26450	25800	34100	18400	26250	26215.23	1.83	0	4297	27283	26766	26233	25716	25183	26500	25450	55	7850	500	16270	50	1	10957550	2887	12.34	1.56	12	0.26	2136.00	16909.00	48900	20221107	-46.11	11100	20220802	137.39	40150	-34.37	20230503	24600	7.11	20230327	48900	-46.11	20221107	11100	137.39	20220802	6.92	N	053690	500	54 억		200490	N	N	117	N	00	N
169	20230802	090437	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26150	-100	5	-0.38	102908450	3948	2.53	26250	26250	25800	34100	18400	26250	26065.83	1.83	0	129	27283	26766	26233	25716	25183	26500	25450	55	7850	500	16270	50	1	10957550	2865	12.24	1.55	12	0.04	2136.00	16909.00	48900	20221107	-46.52	11100	20220802	135.59	40150	-34.87	20230503	24600	6.30	20230327	48900	-46.52	20221107	11100	135.59	20220802	6.92	N	053690	500	54 억		200490	N	N	117	N	00	N
170	20230801	160439	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26250	-250	5	-0.94	4034844400	154661	118.72	26500	26750	25700	34450	18550	26500	26088.10	2.25	0	-40981	27266	26882	26316	25932	25366	27075	26125	55	7950	500	16430	50	1	10957550	2876	12.29	1.55	12	1.41	2136.00	16909.00	48900	20221107	-46.32	11100	20220802	136.49	40150	-34.62	20230503	24600	6.71	20230327	48900	-46.32	20221107	11100	136.49	20220802	7.04	N	053690	500	54 억		247026	N	N	117	N	00	N
171	20230801	150434	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26100	-400	5	-1.51	3858986100	147946	113.57	26500	26750	25700	34450	18550	26500	26083.75	2.25	0	-42103	27266	26882	26316	25932	25366	27075	26125	55	7950	500	16430	50	1	10957550	2860	12.22	1.54	12	1.35	2136.00	16909.00	48900	20221107	-46.63	11100	20220802	135.14	40150	-34.99	20230503	24600	6.10	20230327	48900	-46.63	20221107	11100	135.14	20220802	7.04	N	053690	500	54 억		247026	N	N	1073	N	00	N
172	20230801	140444	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25850	-650	5	-2.45	3550292100	136079	104.46	26500	26750	25700	34450	18550	26500	26089.93	2.25	0	-47788	27266	26882	26316	25932	25366	27075	26125	55	7950	500	16430	50	1	10957550	2833	12.10	1.53	12	1.24	2136.00	16909.00	48900	20221107	-47.14	11100	20220802	132.88	40150	-35.62	20230503	24600	5.08	20230327	48900	-47.14	20221107	11100	132.88	20220802	7.04	N	053690	500	54 억		247026	N	N	1073	N	00	N
173	20230801	130434	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25950	-550	5	-2.08	2624011250	100206	76.92	26500	26750	25900	34450	18550	26500	26186.17	2.25	0	-30847	27266	26882	26316	25932	25366	27075	26125	55	7950	500	16430	50	1	10957550	2843	12.15	1.53	12	0.91	2136.00	16909.00	48900	20221107	-46.93	11100	20220802	133.78	40150	-35.37	20230503	24600	5.49	20230327	48900	-46.93	20221107	11100	133.78	20220802	7.04	N	053690	500	54 억		247026	N	N	1073	N	00	N
174	20230801	120435	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25950	-550	5	-2.08	2370159250	90434	69.42	26500	26750	25900	34450	18550	26500	26208.72	2.25	0	-27108	27266	26882	26316	25932	25366	27075	26125	55	7950	500	16430	50	1	10957550	2843	12.15	1.53	12	0.83	2136.00	16909.00	48900	20221107	-46.93	11100	20220802	133.78	40150	-35.37	20230503	24600	5.49	20230327	48900	-46.93	20221107	11100	133.78	20220802	7.04	N	053690	500	54 억		247026	N	N	1073	N	00	N
175	20230801	110433	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26150	-350	5	-1.32	1727669300	65722	50.45	26500	26750	26050	34450	18550	26500	26287.53	2.25	0	-23466	27266	26882	26316	25932	25366	27075	26125	55	7950	500	16430	50	1	10957550	2865	12.24	1.55	12	0.60	2136.00	16909.00	48900	20221107	-46.52	11100	20220802	135.59	40150	-34.87	20230503	24600	6.30	20230327	48900	-46.52	20221107	11100	135.59	20220802	7.04	N	053690	500	54 억		247026	N	N	1073	N	00	N
176	20230801	100437	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26250	-250	5	-0.94	1220018900	46306	35.55	26500	26750	26150	34450	18550	26500	26346.89	2.25	0	-17445	27266	26882	26316	25932	25366	27075	26125	55	7950	500	16430	50	1	10957550	2876	12.29	1.55	12	0.42	2136.00	16909.00	48900	20221107	-46.32	11100	20220802	136.49	40150	-34.62	20230503	24600	6.71	20230327	48900	-46.32	20221107	11100	136.49	20220802	7.04	N	053690	500	54 억		247026	N	N	1073	N	00	N
177	20230801	090432	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26650	150	2	0.57	235376050	8870	6.81	26500	26750	26450	34450	18550	26500	26536.20	2.25	0	-2150	27266	26882	26316	25932	25366	27075	26125	55	7950	500	16430	50	1	10957550	2920	12.48	1.58	12	0.08	2136.00	16909.00	48900	20221107	-45.50	11100	20220802	140.09	40150	-33.62	20230503	24600	8.33	20230327	48900	-45.50	20221107	11100	140.09	20220802	7.04	N	053690	500	54 억		247026	N	N	1073	N	00	N