KissMeData/015020/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	160318	57	100.00	KOSPI		서비스업	N	N	N	N		N	785	40	2	5.37	929006975	1168927	4584.21	759	877	732	968	522	745	794.75	0.87	0	-21254	767	755	749	737	731	753	735	214	223	500	500	1	1	42851600	336	-6.71	0.72	12	2.73	-117.00	1096.00	1350	20220913	-41.85	650	20230327	20.77	1044	-24.81	20230622	650	20.77	20230327	1350	-41.85	20220913	650	20.77	20230327	0.49	N	015020	500	214 억		372511	N	N	0	N	00	N
3	20230831	150400	57	100.00	KOSPI		서비스업	N	N	N	N		N	768	23	2	3.09	867695535	1090870	4278.09	759	877	732	968	522	745	795.42	0.87	0	-26225	767	755	749	737	731	753	735	214	223	500	500	1	1	42851600	329	-6.56	0.70	12	2.55	-117.00	1096.00	1350	20220913	-43.11	650	20230327	18.15	1044	-26.44	20230622	650	18.15	20230327	1350	-43.11	20220913	650	18.15	20230327	0.49	N	015020	500	214 억		372511	N	N	0	N	00	N
4	20230831	140417	57	100.00	KOSPI		서비스업	N	N	N	N		N	764	19	2	2.55	842112492	1057330	4146.56	759	877	732	968	522	745	796.45	0.87	0	-31494	767	755	749	737	731	753	735	214	223	500	500	1	1	42851600	327	-6.53	0.70	12	2.47	-117.00	1096.00	1350	20220913	-43.41	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1350	-43.41	20220913	650	17.54	20230327	0.49	N	015020	500	214 억		372511	N	N	0	N	00	N
5	20230831	130409	57	100.00	KOSPI		서비스업	N	N	N	N		N	772	27	2	3.62	738848173	921926	3615.54	759	877	732	968	522	745	801.42	0.87	0	-34734	767	755	749	737	731	753	735	214	223	500	500	1	1	42851600	331	-6.60	0.70	12	2.15	-117.00	1096.00	1350	20220913	-42.81	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1350	-42.81	20220913	650	18.77	20230327	0.49	N	015020	500	214 억		372511	N	N	0	N	00	N
6	20230831	120410	57	100.00	KOSPI		서비스업	N	N	N	N		N	765	20	2	2.68	100063821	133624	524.04	759	770	732	968	522	745	748.85	0.87	0	3053	767	755	749	737	731	753	735	214	223	500	500	1	1	42851600	328	-6.54	0.70	12	0.31	-117.00	1096.00	1350	20220913	-43.33	650	20230327	17.69	1044	-26.72	20230622	650	17.69	20230327	1350	-43.33	20220913	650	17.69	20230327	0.49	N	015020	500	214 억		372511	N	N	0	N	00	N
7	20230831	110546	57	100.00	KOSPI		서비스업	N	N	N	N		N	751	6	2	0.81	64036540	86291	338.41	759	759	732	968	522	745	742.10	0.87	0	2512	767	755	749	737	731	753	735	214	223	500	500	1	1	42851600	322	-6.42	0.69	12	0.20	-117.00	1096.00	1350	20220913	-44.37	650	20230327	15.54	1044	-28.07	20230622	650	15.54	20230327	1350	-44.37	20220913	650	15.54	20230327	0.49	N	015020	500	214 억		372511	N	N	0	N	00	N
8	20230831	100440	57	100.00	KOSPI		서비스업	N	N	N	N		N	747	2	2	0.27	51522492	69683	273.28	759	759	732	968	522	745	739.38	0.87	0	4448	767	755	749	737	731	753	735	214	223	500	500	1	1	42851600	320	-6.38	0.68	12	0.16	-117.00	1096.00	1350	20220913	-44.67	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1350	-44.67	20220913	650	14.92	20230327	0.49	N	015020	500	214 억		372511	N	N	0	N	00	N
9	20230831	090341	57	100.00	KOSPI		서비스업	N	N	N	N		N	759	14	2	1.88	305118	402	1.58	759	759	759	968	522	745	759.00	0.87	0	-60	767	755	749	737	731	753	735	214	223	500	500	1	1	42851600	325	-6.49	0.69	12	0.00	-117.00	1096.00	1350	20220913	-43.78	650	20230327	16.77	1044	-27.30	20230622	650	16.77	20230327	1350	-43.78	20220913	650	16.77	20230327	0.49	N	015020	500	214 억		372511	N	N	0	N	00	N
10	20230830	160320	57	100.00	KOSPI		서비스업	N	N	N	N		N	745	0	3	0.00	18849080	25239	64.73	747	761	743	968	522	745	746.84	0.87	0	808	770	757	747	734	724	764	741	214	223	500	500	1	1	42851600	319	-6.37	0.68	12	0.06	-117.00	1096.00	1350	20220913	-44.81	650	20230327	14.62	1044	-28.64	20230622	650	14.62	20230327	1350	-44.81	20220913	650	14.62	20230327	0.50	N	015020	500	214 억		371703	N	N	1	N	00	N
11	20230830	150351	57	100.00	KOSPI		서비스업	N	N	N	N		N	753	8	2	1.07	17508218	23442	60.12	747	761	743	968	522	745	746.87	0.87	0	792	770	757	747	734	724	764	741	214	223	500	500	1	1	42851600	323	-6.44	0.69	12	0.05	-117.00	1096.00	1350	20220913	-44.22	650	20230327	15.85	1044	-27.87	20230622	650	15.85	20230327	1350	-44.22	20220913	650	15.85	20230327	0.50	N	015020	500	214 억		371703	N	N	1	N	00	N
12	20230830	140415	57	100.00	KOSPI		서비스업	N	N	N	N		N	747	2	2	0.27	15507382	20769	53.27	747	761	743	968	522	745	746.66	0.87	0	530	770	757	747	734	724	764	741	214	223	500	500	1	1	42851600	320	-6.38	0.68	12	0.05	-117.00	1096.00	1350	20220913	-44.67	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1350	-44.67	20220913	650	14.92	20230327	0.50	N	015020	500	214 억		371703	N	N	1	N	00	N
13	20230830	130358	57	100.00	KOSPI		서비스업	N	N	N	N		N	749	4	2	0.54	13984680	18728	48.03	747	761	743	968	522	745	746.73	0.87	0	241	770	757	747	734	724	764	741	214	223	500	500	1	1	42851600	321	-6.40	0.68	12	0.04	-117.00	1096.00	1350	20220913	-44.52	650	20230327	15.23	1044	-28.26	20230622	650	15.23	20230327	1350	-44.52	20220913	650	15.23	20230327	0.50	N	015020	500	214 억		371703	N	N	1	N	00	N
14	20230830	120406	57	100.00	KOSPI		서비스업	N	N	N	N		N	746	1	2	0.13	10761041	14408	36.95	747	761	743	968	522	745	746.88	0.87	0	221	770	757	747	734	724	764	741	214	223	500	500	1	1	42851600	320	-6.38	0.68	12	0.03	-117.00	1096.00	1350	20220913	-44.74	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1350	-44.74	20220913	650	14.77	20230327	0.50	N	015020	500	214 억		371703	N	N	1	N	00	N
15	20230830	110536	57	100.00	KOSPI		서비스업	N	N	N	N		N	744	-1	5	-0.13	10136453	13570	34.80	747	761	743	968	522	745	746.98	0.87	0	161	770	757	747	734	724	764	741	214	223	500	500	1	1	42851600	319	-6.36	0.68	12	0.03	-117.00	1096.00	1350	20220913	-44.89	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1350	-44.89	20220913	650	14.46	20230327	0.50	N	015020	500	214 억		371703	N	N	1	N	00	N
16	20230830	100429	57	100.00	KOSPI		서비스업	N	N	N	N		N	743	-2	5	-0.27	9308503	12462	31.96	747	761	743	968	522	745	746.95	0.87	0	15	770	757	747	734	724	764	741	214	223	500	500	1	1	42851600	318	-6.35	0.68	12	0.03	-117.00	1096.00	1350	20220913	-44.96	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1350	-44.96	20220913	650	14.31	20230327	0.50	N	015020	500	214 억		371703	N	N	1	N	00	N
17	20230830	090337	57	100.00	KOSPI		서비스업	N	N	N	N		N	758	13	2	1.74	1056749	1398	3.59	747	761	747	968	522	745	755.90	0.87	0	-481	770	757	747	734	724	764	741	214	223	500	500	1	1	42851600	325	-6.48	0.69	12	0.00	-117.00	1096.00	1350	20220913	-43.85	650	20230327	16.62	1044	-27.39	20230622	650	16.62	20230327	1350	-43.85	20220913	650	16.62	20230327	0.50	N	015020	500	214 억		371703	N	N	1	N	00	N
18	20230829	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	745	2	2	0.27	29076640	38989	115.41	743	760	737	965	521	743	745.77	0.86	0	2486	757	750	742	735	727	753	738	214	222	500	500	1	1	42851600	319	-6.37	0.68	12	0.09	-117.00	1096.00	1350	20220913	-44.81	650	20230327	14.62	1044	-28.64	20230622	650	14.62	20230327	1350	-44.81	20220913	650	14.62	20230327	0.50	N	015020	500	214 억		369217	N	N	1	N	00	N
19	20230829	150354	57	100.00	KOSPI		서비스업	N	N	N	N		N	746	3	2	0.40	24290447	32564	96.39	743	760	737	965	521	743	745.93	0.86	0	2400	757	750	742	735	727	753	738	214	222	500	500	1	1	42851600	320	-6.38	0.68	12	0.08	-117.00	1096.00	1350	20220913	-44.74	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1350	-44.74	20220913	650	14.77	20230327	0.50	N	015020	500	214 억		369217	N	N	2	N	00	N
20	20230829	140420	57	100.00	KOSPI		서비스업	N	N	N	N		N	748	5	2	0.67	18609949	24956	73.87	743	760	737	965	521	743	745.71	0.86	0	1782	757	750	742	735	727	753	738	214	222	500	500	1	1	42851600	321	-6.39	0.68	12	0.06	-117.00	1096.00	1350	20220913	-44.59	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1350	-44.59	20220913	650	15.08	20230327	0.50	N	015020	500	214 억		369217	N	N	2	N	00	N
21	20230829	130402	57	100.00	KOSPI		서비스업	N	N	N	N		N	748	5	2	0.67	17095821	22932	67.88	743	760	737	965	521	743	745.50	0.86	0	1570	757	750	742	735	727	753	738	214	222	500	500	1	1	42851600	321	-6.39	0.68	12	0.05	-117.00	1096.00	1350	20220913	-44.59	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1350	-44.59	20220913	650	15.08	20230327	0.50	N	015020	500	214 억		369217	N	N	2	N	00	N
22	20230829	120413	57	100.00	KOSPI		서비스업	N	N	N	N		N	748	5	2	0.67	15762590	21147	62.59	743	760	737	965	521	743	745.38	0.86	0	1555	757	750	742	735	727	753	738	214	222	500	500	1	1	42851600	321	-6.39	0.68	12	0.05	-117.00	1096.00	1350	20220913	-44.59	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1350	-44.59	20220913	650	15.08	20230327	0.50	N	015020	500	214 억		369217	N	N	2	N	00	N
23	20230829	110622	57	100.00	KOSPI		서비스업	N	N	N	N		N	746	3	2	0.40	12883288	17293	51.19	743	760	737	965	521	743	745.00	0.86	0	1555	757	750	742	735	727	753	738	214	222	500	500	1	1	42851600	320	-6.38	0.68	12	0.04	-117.00	1096.00	1350	20220913	-44.74	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1350	-44.74	20220913	650	14.77	20230327	0.50	N	015020	500	214 억		369217	N	N	2	N	00	N
24	20230829	100440	57	100.00	KOSPI		서비스업	N	N	N	N		N	747	4	2	0.54	10138287	13614	40.30	743	760	737	965	521	743	744.70	0.86	0	519	757	750	742	735	727	753	738	214	222	500	500	1	1	42851600	320	-6.38	0.68	12	0.03	-117.00	1096.00	1350	20220913	-44.67	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1350	-44.67	20220913	650	14.92	20230327	0.50	N	015020	500	214 억		369217	N	N	2	N	00	N
25	20230829	090309	57	100.00	KOSPI		서비스업	N	N	N	N		N	743	0	3	0.00	1587791	2137	6.33	743	743	743	965	521	743	743.00	0.86	0	538	757	750	742	735	727	753	738	214	222	500	500	1	1	42851600	318	-6.35	0.68	12	0.00	-117.00	1096.00	1350	20220913	-44.96	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1350	-44.96	20220913	650	14.31	20230327	0.50	N	015020	500	214 억		369217	N	N	2	N	00	N
26	20230828	160308	57	100.00	KOSPI		서비스업	N	N	N	N		N	743	2	2	0.27	24905367	33653	71.89	741	749	734	963	519	741	740.06	0.86	0	2060	751	746	740	735	729	743	732	214	222	500	500	1	1	42851600	318	-6.35	0.68	12	0.08	-117.00	1096.00	1350	20220913	-44.96	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1350	-44.96	20220913	650	14.31	20230327	0.47	N	015020	500	214 억		367157	N	N	2	N	00	N
27	20230828	150311	57	100.00	KOSPI		서비스업	N	N	N	N		N	740	-1	5	-0.13	22237829	30067	64.23	741	749	734	963	519	741	739.61	0.86	0	2040	751	746	740	735	729	743	732	214	222	500	500	1	1	42851600	317	-6.32	0.68	12	0.07	-117.00	1096.00	1350	20220913	-45.19	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1350	-45.19	20220913	650	13.85	20230327	0.47	N	015020	500	214 억		367157	N	N	3	N	00	N
28	20230828	140311	57	100.00	KOSPI		서비스업	N	N	N	N		N	740	-1	5	-0.13	19918599	26940	57.55	741	749	734	963	519	741	739.37	0.86	0	1770	751	746	740	735	729	743	732	214	222	500	500	1	1	42851600	317	-6.32	0.68	12	0.06	-117.00	1096.00	1350	20220913	-45.19	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1350	-45.19	20220913	650	13.85	20230327	0.47	N	015020	500	214 억		367157	N	N	3	N	00	N
29	20230828	130315	57	100.00	KOSPI		서비스업	N	N	N	N		N	741	0	3	0.00	19036301	25750	55.01	741	749	734	963	519	741	739.27	0.86	0	1765	751	746	740	735	729	743	732	214	222	500	500	1	1	42851600	318	-6.33	0.68	12	0.06	-117.00	1096.00	1350	20220913	-45.11	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1350	-45.11	20220913	650	14.00	20230327	0.47	N	015020	500	214 억		367157	N	N	3	N	00	N
30	20230828	120312	57	100.00	KOSPI		서비스업	N	N	N	N		N	738	-3	5	-0.40	14084243	19026	40.65	741	749	737	963	519	741	740.26	0.86	0	1529	751	746	740	735	729	743	732	214	222	500	500	1	1	42851600	316	-6.31	0.67	12	0.04	-117.00	1096.00	1350	20220913	-45.33	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1350	-45.33	20220913	650	13.54	20230327	0.47	N	015020	500	214 억		367157	N	N	3	N	00	N
31	20230828	110310	57	100.00	KOSPI		서비스업	N	N	N	N		N	745	4	2	0.54	4693303	6336	13.54	741	749	737	963	519	741	740.74	0.86	0	1208	751	746	740	735	729	743	732	214	222	500	500	1	1	42851600	319	-6.37	0.68	12	0.01	-117.00	1096.00	1350	20220913	-44.81	650	20230327	14.62	1044	-28.64	20230622	650	14.62	20230327	1350	-44.81	20220913	650	14.62	20230327	0.47	N	015020	500	214 억		367157	N	N	3	N	00	N
32	20230828	100306	57	100.00	KOSPI		서비스업	N	N	N	N		N	746	5	2	0.67	3912490	5286	11.29	741	749	737	963	519	741	740.16	0.86	0	943	751	746	740	735	729	743	732	214	222	500	500	1	1	42851600	320	-6.38	0.68	12	0.01	-117.00	1096.00	1350	20220913	-44.74	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1350	-44.74	20220913	650	14.77	20230327	0.47	N	015020	500	214 억		367157	N	N	3	N	00	N
33	20230828	090312	57	100.00	KOSPI		서비스업	N	N	N	N		N	741	0	3	0.00	82251	111	0.24	741	741	741	963	519	741	741.00	0.86	0	-13	751	746	740	735	729	743	732	214	222	500	500	1	1	42851600	318	-6.33	0.68	12	0.00	-117.00	1096.00	1350	20220913	-45.11	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1350	-45.11	20220913	650	14.00	20230327	0.47	N	015020	500	214 억		367157	N	N	3	N	00	N
34	20230825	160309	57	100.00	KOSPI		서비스업	N	N	N	N		N	741	-2	5	-0.27	34424596	46508	57.36	745	745	734	965	521	743	740.19	0.84	0	8859	764	753	740	729	716	759	735	214	222	500	500	1	1	42851600	318	-6.33	0.68	12	0.11	-117.00	1096.00	1350	20220913	-45.11	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1350	-45.11	20220913	650	14.00	20230327	0.47	N	015020	500	214 억		358298	N	N	3	N	00	N
35	20230825	150310	57	100.00	KOSPI		서비스업	N	N	N	N		N	742	-1	5	-0.13	32204015	43513	53.67	745	745	734	965	521	743	740.10	0.84	0	8871	764	753	740	729	716	759	735	214	222	500	500	1	1	42851600	318	-6.34	0.68	12	0.10	-117.00	1096.00	1350	20220913	-45.04	650	20230327	14.15	1044	-28.93	20230622	650	14.15	20230327	1350	-45.04	20220913	650	14.15	20230327	0.47	N	015020	500	214 억		358298	N	N	4	N	00	N
36	20230825	140310	57	100.00	KOSPI		서비스업	N	N	N	N		N	741	-2	5	-0.27	23385527	31664	39.05	745	745	734	965	521	743	738.55	0.84	0	8879	764	753	740	729	716	759	735	214	222	500	500	1	1	42851600	318	-6.33	0.68	12	0.07	-117.00	1096.00	1350	20220913	-45.11	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1350	-45.11	20220913	650	14.00	20230327	0.47	N	015020	500	214 억		358298	N	N	4	N	00	N
37	20230825	130310	57	100.00	KOSPI		서비스업	N	N	N	N		N	743	0	3	0.00	21165284	28662	35.35	745	745	734	965	521	743	738.44	0.84	0	8729	764	753	740	729	716	759	735	214	222	500	500	1	1	42851600	318	-6.35	0.68	12	0.07	-117.00	1096.00	1350	20220913	-44.96	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1350	-44.96	20220913	650	14.31	20230327	0.47	N	015020	500	214 억		358298	N	N	4	N	00	N
38	20230825	120310	57	100.00	KOSPI		서비스업	N	N	N	N		N	744	1	2	0.13	20451843	27698	34.16	745	745	734	965	521	743	738.39	0.84	0	9013	764	753	740	729	716	759	735	214	222	500	500	1	1	42851600	319	-6.36	0.68	12	0.06	-117.00	1096.00	1350	20220913	-44.89	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1350	-44.89	20220913	650	14.46	20230327	0.47	N	015020	500	214 억		358298	N	N	4	N	00	N
39	20230825	110310	57	100.00	KOSPI		서비스업	N	N	N	N		N	744	1	2	0.13	16247669	22023	27.16	745	745	734	965	521	743	737.76	0.84	0	9712	764	753	740	729	716	759	735	214	222	500	500	1	1	42851600	319	-6.36	0.68	12	0.05	-117.00	1096.00	1350	20220913	-44.89	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1350	-44.89	20220913	650	14.46	20230327	0.47	N	015020	500	214 억		358298	N	N	4	N	00	N
40	20230825	100310	57	100.00	KOSPI		서비스업	N	N	N	N		N	744	1	2	0.13	10387297	14070	17.35	745	745	736	965	521	743	738.26	0.84	0	8840	764	753	740	729	716	759	735	214	222	500	500	1	1	42851600	319	-6.36	0.68	12	0.03	-117.00	1096.00	1350	20220913	-44.89	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1350	-44.89	20220913	650	14.46	20230327	0.47	N	015020	500	214 억		358298	N	N	4	N	00	N
41	20230825	090310	57	100.00	KOSPI		서비스업	N	N	N	N		N	743	0	3	0.00	410514	552	0.68	745	745	743	965	521	743	743.68	0.84	0	-313	764	753	740	729	716	759	735	214	222	500	500	1	1	42851600	318	-6.35	0.68	12	0.00	-117.00	1096.00	1350	20220913	-44.96	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1350	-44.96	20220913	650	14.31	20230327	0.47	N	015020	500	214 억		358298	N	N	4	N	00	N
42	20230824	160307	57	100.00	KOSPI		서비스업	N	N	N	N		N	743	6	2	0.81	58944391	80070	182.57	731	751	727	958	516	737	736.14	0.83	0	1267	760	748	741	729	722	745	726	214	221	500	500	1	1	42851600	318	-6.35	0.68	12	0.19	-117.00	1096.00	1350	20220913	-44.96	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1350	-44.96	20220913	650	14.31	20230327	0.47	N	015020	500	214 억		357020	N	N	4	N	00	N
43	20230824	150307	57	100.00	KOSPI		서비스업	N	N	N	N		N	747	10	2	1.36	55619070	75624	172.43	731	747	727	958	516	737	735.47	0.83	0	1271	760	748	741	729	722	745	726	214	221	500	500	1	1	42851600	320	-6.38	0.68	12	0.18	-117.00	1096.00	1350	20220913	-44.67	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1350	-44.67	20220913	650	14.92	20230327	0.47	N	015020	500	214 억		357020	N	N	6	N	00	N
44	20230824	140308	57	100.00	KOSPI		서비스업	N	N	N	N		N	743	6	2	0.81	50848289	69197	157.78	731	747	727	958	516	737	734.83	0.83	0	1271	760	748	741	729	722	745	726	214	221	500	500	1	1	42851600	318	-6.35	0.68	12	0.16	-117.00	1096.00	1350	20220913	-44.96	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1350	-44.96	20220913	650	14.31	20230327	0.47	N	015020	500	214 억		357020	N	N	6	N	00	N
45	20230824	130308	57	100.00	KOSPI		서비스업	N	N	N	N		N	744	7	2	0.95	41104151	56122	127.97	731	744	727	958	516	737	732.41	0.83	0	1282	760	748	741	729	722	745	726	214	221	500	500	1	1	42851600	319	-6.36	0.68	12	0.13	-117.00	1096.00	1350	20220913	-44.89	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1350	-44.89	20220913	650	14.46	20230327	0.47	N	015020	500	214 억		357020	N	N	6	N	00	N
46	20230824	120309	57	100.00	KOSPI		서비스업	N	N	N	N		N	730	-7	5	-0.95	28301738	38699	88.24	731	744	727	958	516	737	731.33	0.83	0	-1381	760	748	741	729	722	745	726	214	221	500	500	1	1	42851600	313	-6.24	0.67	12	0.09	-117.00	1096.00	1350	20220913	-45.93	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1350	-45.93	20220913	650	12.31	20230327	0.47	N	015020	500	214 억		357020	N	N	6	N	00	N
47	20230824	110308	57	100.00	KOSPI		서비스업	N	N	N	N		N	730	-7	5	-0.95	24509115	33495	76.37	731	744	730	958	516	737	731.72	0.83	0	-1329	760	748	741	729	722	745	726	214	221	500	500	1	1	42851600	313	-6.24	0.67	12	0.08	-117.00	1096.00	1350	20220913	-45.93	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1350	-45.93	20220913	650	12.31	20230327	0.47	N	015020	500	214 억		357020	N	N	6	N	00	N
48	20230824	100307	57	100.00	KOSPI		서비스업	N	N	N	N		N	734	-3	5	-0.41	17534523	23952	54.61	731	744	730	958	516	737	732.07	0.83	0	-1444	760	748	741	729	722	745	726	214	221	500	500	1	1	42851600	315	-6.27	0.67	12	0.06	-117.00	1096.00	1350	20220913	-45.63	650	20230327	12.92	1044	-29.69	20230622	650	12.92	20230327	1350	-45.63	20220913	650	12.92	20230327	0.47	N	015020	500	214 억		357020	N	N	6	N	00	N
49	20230824	090309	57	100.00	KOSPI		서비스업	N	N	N	N		N	736	-1	5	-0.14	3576088	4892	11.15	731	736	731	958	516	737	731.01	0.83	0	1181	760	748	741	729	722	745	726	214	221	500	500	1	1	42851600	315	-6.29	0.67	12	0.01	-117.00	1096.00	1350	20220913	-45.48	650	20230327	13.23	1044	-29.50	20230622	650	13.23	20230327	1350	-45.48	20220913	650	13.23	20230327	0.47	N	015020	500	214 억		357020	N	N	6	N	00	N
50	20230823	160307	57	100.00	KOSPI		서비스업	N	N	N	N		N	737	-9	5	-1.21	32115035	43566	73.23	753	753	734	969	523	746	737.16	0.84	0	-4524	773	759	749	735	725	758	734	214	223	500	500	1	1	42851600	316	-6.30	0.67	12	0.10	-117.00	1096.00	1350	20220913	-45.41	650	20230327	13.38	1044	-29.41	20230622	650	13.38	20230327	1350	-45.41	20220913	650	13.38	20230327	0.47	N	015020	500	214 억		361544	N	N	6	N	00	N
51	20230823	150308	57	100.00	KOSPI		서비스업	N	N	N	N		N	734	-12	5	-1.61	31844928	43199	72.62	753	753	734	969	523	746	737.17	0.84	0	-4524	773	759	749	735	725	758	734	214	223	500	500	1	1	42851600	315	-6.27	0.67	12	0.10	-117.00	1096.00	1350	20220913	-45.63	650	20230327	12.92	1044	-29.69	20230622	650	12.92	20230327	1350	-45.63	20220913	650	12.92	20230327	0.47	N	015020	500	214 억		361544	N	N	9	N	00	N
52	20230823	140309	57	100.00	KOSPI		서비스업	N	N	N	N		N	737	-9	5	-1.21	26824176	36370	61.14	753	753	735	969	523	746	737.54	0.84	0	-3558	773	759	749	735	725	758	734	214	223	500	500	1	1	42851600	316	-6.30	0.67	12	0.08	-117.00	1096.00	1350	20220913	-45.41	650	20230327	13.38	1044	-29.41	20230622	650	13.38	20230327	1350	-45.41	20220913	650	13.38	20230327	0.47	N	015020	500	214 억		361544	N	N	9	N	00	N
53	20230823	130308	57	100.00	KOSPI		서비스업	N	N	N	N		N	735	-11	5	-1.47	24245784	32868	55.25	753	753	735	969	523	746	737.67	0.84	0	-2999	773	759	749	735	725	758	734	214	223	500	500	1	1	42851600	315	-6.28	0.67	12	0.08	-117.00	1096.00	1350	20220913	-45.56	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1350	-45.56	20220913	650	13.08	20230327	0.47	N	015020	500	214 억		361544	N	N	9	N	00	N
54	20230823	120309	57	100.00	KOSPI		서비스업	N	N	N	N		N	739	-7	5	-0.94	17483134	23683	39.81	753	753	735	969	523	746	738.21	0.84	0	-2940	773	759	749	735	725	758	734	214	223	500	500	1	1	42851600	317	-6.32	0.67	12	0.06	-117.00	1096.00	1350	20220913	-45.26	650	20230327	13.69	1044	-29.21	20230622	650	13.69	20230327	1350	-45.26	20220913	650	13.69	20230327	0.47	N	015020	500	214 억		361544	N	N	9	N	00	N
55	20230823	110307	57	100.00	KOSPI		서비스업	N	N	N	N		N	740	-6	5	-0.80	16410584	22231	37.37	753	753	735	969	523	746	738.18	0.84	0	-2940	773	759	749	735	725	758	734	214	223	500	500	1	1	42851600	317	-6.32	0.68	12	0.05	-117.00	1096.00	1350	20220913	-45.19	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1350	-45.19	20220913	650	13.85	20230327	0.47	N	015020	500	214 억		361544	N	N	9	N	00	N
56	20230823	100307	57	100.00	KOSPI		서비스업	N	N	N	N		N	737	-9	5	-1.21	15508892	21008	35.31	753	753	735	969	523	746	738.24	0.84	0	-2945	773	759	749	735	725	758	734	214	223	500	500	1	1	42851600	316	-6.30	0.67	12	0.05	-117.00	1096.00	1350	20220913	-45.41	650	20230327	13.38	1044	-29.41	20230622	650	13.38	20230327	1350	-45.41	20220913	650	13.38	20230327	0.47	N	015020	500	214 억		361544	N	N	9	N	00	N
57	20230823	090311	57	100.00	KOSPI		서비스업	N	N	N	N		N	742	-4	5	-0.54	1051946	1415	2.38	753	753	742	969	523	746	743.42	0.84	0	-1339	773	759	749	735	725	758	734	214	223	500	500	1	1	42851600	318	-6.34	0.68	12	0.00	-117.00	1096.00	1350	20220913	-45.04	650	20230327	14.15	1044	-28.93	20230622	650	14.15	20230327	1350	-45.04	20220913	650	14.15	20230327	0.47	N	015020	500	214 억		361544	N	N	9	N	00	N
58	20230822	160305	57	100.00	KOSPI		서비스업	N	N	N	N		N	746	2	2	0.27	44227232	59486	121.21	746	763	739	967	521	744	743.49	0.85	0	-2720	756	750	744	738	732	753	741	214	223	500	500	1	1	42851600	320	-6.38	0.68	12	0.14	-117.00	1096.00	1370	20220819	-45.55	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1350	-44.74	20220913	650	14.77	20230327	0.47	N	015020	500	214 억		364264	N	N	9	N	00	N
59	20230822	150307	57	100.00	KOSPI		서비스업	N	N	N	N		N	741	-3	5	-0.40	44184710	59429	121.09	746	763	739	967	521	744	743.49	0.85	0	-2694	756	750	744	738	732	753	741	214	223	500	500	1	1	42851600	318	-6.33	0.68	12	0.14	-117.00	1096.00	1370	20220819	-45.91	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1350	-45.11	20220913	650	14.00	20230327	0.47	N	015020	500	214 억		364264	N	N	13	N	00	N
60	20230822	140308	57	100.00	KOSPI		서비스업	N	N	N	N		N	746	2	2	0.27	42973134	57795	117.76	746	763	739	967	521	744	743.54	0.85	0	-2684	756	750	744	738	732	753	741	214	223	500	500	1	1	42851600	320	-6.38	0.68	12	0.13	-117.00	1096.00	1370	20220819	-45.55	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1350	-44.74	20220913	650	14.77	20230327	0.47	N	015020	500	214 억		364264	N	N	13	N	00	N
61	20230822	130305	57	100.00	KOSPI		서비스업	N	N	N	N		N	741	-3	5	-0.40	31066064	41719	85.01	746	763	740	967	521	744	744.65	0.85	0	-2581	756	750	744	738	732	753	741	214	223	500	500	1	1	42851600	318	-6.33	0.68	12	0.10	-117.00	1096.00	1370	20220819	-45.91	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1350	-45.11	20220913	650	14.00	20230327	0.47	N	015020	500	214 억		364264	N	N	13	N	00	N
62	20230822	120302	57	100.00	KOSPI		서비스업	N	N	N	N		N	746	2	2	0.27	20209263	27080	55.18	746	763	740	967	521	744	746.28	0.85	0	-2333	756	750	744	738	732	753	741	214	223	500	500	1	1	42851600	320	-6.38	0.68	12	0.06	-117.00	1096.00	1370	20220819	-45.55	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1350	-44.74	20220913	650	14.77	20230327	0.47	N	015020	500	214 억		364264	N	N	13	N	00	N
63	20230822	110305	57	100.00	KOSPI		서비스업	N	N	N	N		N	750	6	2	0.81	7962487	10599	21.60	746	763	744	967	521	744	751.25	0.85	0	-2369	756	750	744	738	732	753	741	214	223	500	500	1	1	42851600	321	-6.41	0.68	12	0.02	-117.00	1096.00	1370	20220819	-45.26	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1350	-44.44	20220913	650	15.38	20230327	0.47	N	015020	500	214 억		364264	N	N	13	N	00	N
64	20230822	100304	57	100.00	KOSPI		서비스업	N	N	N	N		N	753	9	2	1.21	7046392	9379	19.11	746	763	744	967	521	744	751.29	0.85	0	-2051	756	750	744	738	732	753	741	214	223	500	500	1	1	42851600	323	-6.44	0.69	12	0.02	-117.00	1096.00	1370	20220819	-45.04	650	20230327	15.85	1044	-27.87	20230622	650	15.85	20230327	1350	-44.22	20220913	650	15.85	20230327	0.47	N	015020	500	214 억		364264	N	N	13	N	00	N
65	20230822	090304	57	100.00	KOSPI		서비스업	N	N	N	N		N	752	8	2	1.08	450390	599	1.22	746	763	746	967	521	744	751.90	0.85	0	-26	756	750	744	738	732	753	741	214	223	500	500	1	1	42851600	322	-6.43	0.69	12	0.00	-117.00	1096.00	1370	20220819	-45.11	650	20230327	15.69	1044	-27.97	20230622	650	15.69	20230327	1350	-44.30	20220913	650	15.69	20230327	0.47	N	015020	500	214 억		364264	N	N	13	N	00	N
66	20230821	160305	57	100.00	KOSPI		서비스업	N	N	N	N		N	744	-4	5	-0.53	36557889	49078	90.99	738	750	738	972	524	748	744.89	0.81	0	15269	754	751	746	743	738	748	740	214	224	500	500	1	1	42851600	319	-6.36	0.68	12	0.11	-117.00	1096.00	1395	20220818	-46.67	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1350	-44.89	20220913	650	14.46	20230327	0.47	N	015020	500	214 억		349048	N	N	13	N	00	N
67	20230821	150306	57	100.00	KOSPI		서비스업	N	N	N	N		N	744	-4	5	-0.53	35261089	47335	87.76	738	750	738	972	524	748	744.93	0.81	0	15250	754	751	746	743	738	748	740	214	224	500	500	1	1	42851600	319	-6.36	0.68	12	0.11	-117.00	1096.00	1395	20220818	-46.67	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1350	-44.89	20220913	650	14.46	20230327	0.47	N	015020	500	214 억		349048	N	N	20	N	00	N
68	20230821	140307	57	100.00	KOSPI		서비스업	N	N	N	N		N	746	-2	5	-0.27	32014557	42975	79.68	738	750	738	972	524	748	744.96	0.81	0	15250	754	751	746	743	738	748	740	214	224	500	500	1	1	42851600	320	-6.38	0.68	12	0.10	-117.00	1096.00	1395	20220818	-46.52	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1350	-44.74	20220913	650	14.77	20230327	0.47	N	015020	500	214 억		349048	N	N	20	N	00	N
69	20230821	130308	57	100.00	KOSPI		서비스업	N	N	N	N		N	745	-3	5	-0.40	31225767	41917	77.72	738	750	738	972	524	748	744.94	0.81	0	15250	754	751	746	743	738	748	740	214	224	500	500	1	1	42851600	319	-6.37	0.68	12	0.10	-117.00	1096.00	1395	20220818	-46.59	650	20230327	14.62	1044	-28.64	20230622	650	14.62	20230327	1350	-44.81	20220913	650	14.62	20230327	0.47	N	015020	500	214 억		349048	N	N	20	N	00	N
70	20230821	120307	57	100.00	KOSPI		서비스업	N	N	N	N		N	750	2	2	0.27	27288905	36643	67.94	738	750	738	972	524	748	744.72	0.81	0	15250	754	751	746	743	738	748	740	214	224	500	500	1	1	42851600	321	-6.41	0.68	12	0.09	-117.00	1096.00	1395	20220818	-46.24	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1350	-44.44	20220913	650	15.38	20230327	0.47	N	015020	500	214 억		349048	N	N	20	N	00	N
71	20230821	110306	57	100.00	KOSPI		서비스업	N	N	N	N		N	747	-1	5	-0.13	23882773	32082	59.48	738	748	738	972	524	748	744.43	0.81	0	14791	754	751	746	743	738	748	740	214	224	500	500	1	1	42851600	320	-6.38	0.68	12	0.07	-117.00	1096.00	1395	20220818	-46.45	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1350	-44.67	20220913	650	14.92	20230327	0.47	N	015020	500	214 억		349048	N	N	20	N	00	N
72	20230821	100305	57	100.00	KOSPI		서비스업	N	N	N	N		N	742	-6	5	-0.80	3592187	4849	8.99	738	745	738	972	524	748	740.81	0.81	0	-1330	754	751	746	743	738	748	740	214	224	500	500	1	1	42851600	318	-6.34	0.68	12	0.01	-117.00	1096.00	1395	20220818	-46.81	650	20230327	14.15	1044	-28.93	20230622	650	14.15	20230327	1350	-45.04	20220913	650	14.15	20230327	0.47	N	015020	500	214 억		349048	N	N	20	N	00	N
73	20230821	090309	57	100.00	KOSPI		서비스업	N	N	N	N		N	738	-10	5	-1.34	865674	1173	2.17	738	738	738	972	524	748	738.00	0.81	0	-149	754	751	746	743	738	748	740	214	224	500	500	1	1	42851600	316	-6.31	0.67	12	0.00	-117.00	1096.00	1395	20220818	-47.10	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1350	-45.33	20220913	650	13.54	20230327	0.47	N	015020	500	214 억		349048	N	N	20	N	00	N
74	20230818	160306	57	100.00	KOSPI		서비스업	N	N	N	N		N	748	-5	5	-0.66	36521894	48977	116.01	749	749	741	978	528	753	745.69	0.81	0	1357	773	762	754	743	735	759	740	214	225	500	510	1	1	42851600	321	-6.39	0.68	12	0.11	-117.00	1096.00	1465	20220817	-48.94	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1395	-46.38	20220818	650	15.08	20230327	0.46	N	015020	500	214 억		347672	N	N	20	N	00	N
75	20230818	150304	57	100.00	KOSPI		서비스업	N	N	N	N		N	746	-7	5	-0.93	36087344	48396	114.63	749	749	741	978	528	753	745.67	0.81	0	1348	773	762	754	743	735	759	740	214	225	500	510	1	1	42851600	320	-6.38	0.68	12	0.11	-117.00	1096.00	1465	20220817	-49.08	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1395	-46.52	20220818	650	14.77	20230327	0.46	N	015020	500	214 억		347672	N	N	70	N	00	N
76	20230818	140305	57	100.00	KOSPI		서비스업	N	N	N	N		N	746	-7	5	-0.93	33074425	44363	105.08	749	749	741	978	528	753	745.54	0.81	0	1370	773	762	754	743	735	759	740	214	225	500	510	1	1	42851600	320	-6.38	0.68	12	0.10	-117.00	1096.00	1465	20220817	-49.08	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1395	-46.52	20220818	650	14.77	20230327	0.46	N	015020	500	214 억		347672	N	N	70	N	00	N
77	20230818	130302	57	100.00	KOSPI		서비스업	N	N	N	N		N	744	-9	5	-1.20	24464090	32821	77.74	749	749	741	978	528	753	745.38	0.81	0	-3272	773	762	754	743	735	759	740	214	225	500	510	1	1	42851600	319	-6.36	0.68	12	0.08	-117.00	1096.00	1465	20220817	-49.22	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1395	-46.67	20220818	650	14.46	20230327	0.46	N	015020	500	214 억		347672	N	N	70	N	00	N
78	20230818	120312	57	100.00	KOSPI		서비스업	N	N	N	N		N	744	-9	5	-1.20	22995513	30849	73.07	749	749	741	978	528	753	745.42	0.81	0	-3152	773	762	754	743	735	759	740	214	225	500	510	1	1	42851600	319	-6.36	0.68	12	0.07	-117.00	1096.00	1465	20220817	-49.22	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1395	-46.67	20220818	650	14.46	20230327	0.46	N	015020	500	214 억		347672	N	N	70	N	00	N
79	20230818	110304	57	100.00	KOSPI		서비스업	N	N	N	N		N	746	-7	5	-0.93	14030844	18805	44.54	749	749	741	978	528	753	746.12	0.81	0	-3152	773	762	754	743	735	759	740	214	225	500	510	1	1	42851600	320	-6.38	0.68	12	0.04	-117.00	1096.00	1465	20220817	-49.08	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1395	-46.52	20220818	650	14.77	20230327	0.46	N	015020	500	214 억		347672	N	N	70	N	00	N
80	20230818	100305	57	100.00	KOSPI		서비스업	N	N	N	N		N	744	-9	5	-1.20	4683276	6298	14.92	749	749	741	978	528	753	743.61	0.81	0	-2615	773	762	754	743	735	759	740	214	225	500	510	1	1	42851600	319	-6.36	0.68	12	0.01	-117.00	1096.00	1465	20220817	-49.22	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1395	-46.67	20220818	650	14.46	20230327	0.46	N	015020	500	214 억		347672	N	N	70	N	00	N
81	20230818	090305	57	100.00	KOSPI		서비스업	N	N	N	N		N	748	-5	5	-0.66	1384438	1863	4.41	749	749	742	978	528	753	743.12	0.81	0	-238	773	762	754	743	735	759	740	214	225	500	510	1	1	42851600	321	-6.39	0.68	12	0.00	-117.00	1096.00	1465	20220817	-48.94	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1395	-46.38	20220818	650	15.08	20230327	0.46	N	015020	500	214 억		347672	N	N	70	N	00	N
82	20230817	160306	57	100.00	KOSPI		서비스업	N	N	N	N		N	753	-16	5	-2.08	31369090	41749	129.02	765	765	746	999	539	769	751.37	0.81	0	-1507	781	775	766	760	751	778	763	214	230	500	520	1	1	42851600	323	-6.44	0.69	12	0.10	-117.00	1096.00	1530	20220816	-50.78	650	20230327	15.85	1044	-27.87	20230622	650	15.85	20230327	1465	-48.60	20220817	650	15.85	20230327	0.46	N	015020	500	214 억		349164	N	N	70	N	00	N
83	20230817	150308	57	100.00	KOSPI		서비스업	N	N	N	N		N	752	-17	5	-2.21	28134772	37450	115.73	765	765	746	999	539	769	751.26	0.81	0	-1277	781	775	766	760	751	778	763	214	230	500	520	1	1	42851600	322	-6.43	0.69	12	0.09	-117.00	1096.00	1530	20220816	-50.85	650	20230327	15.69	1044	-27.97	20230622	650	15.69	20230327	1465	-48.67	20220817	650	15.69	20230327	0.46	N	015020	500	214 억		349164	N	N	0	N	00	N
84	20230817	140305	57	100.00	KOSPI		서비스업	N	N	N	N		N	752	-17	5	-2.21	25543121	34006	105.09	765	765	746	999	539	769	751.14	0.81	0	-443	781	775	766	760	751	778	763	214	230	500	520	1	1	42851600	322	-6.43	0.69	12	0.08	-117.00	1096.00	1530	20220816	-50.85	650	20230327	15.69	1044	-27.97	20230622	650	15.69	20230327	1465	-48.67	20220817	650	15.69	20230327	0.46	N	015020	500	214 억		349164	N	N	0	N	00	N
85	20230817	130303	57	100.00	KOSPI		서비스업	N	N	N	N		N	750	-19	5	-2.47	23903429	31822	98.34	765	765	746	999	539	769	751.16	0.81	0	-343	781	775	766	760	751	778	763	214	230	500	520	1	1	42851600	321	-6.41	0.68	12	0.07	-117.00	1096.00	1530	20220816	-50.98	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1465	-48.81	20220817	650	15.38	20230327	0.46	N	015020	500	214 억		349164	N	N	0	N	00	N
86	20230817	120304	57	100.00	KOSPI		서비스업	N	N	N	N		N	749	-20	5	-2.60	22719963	30241	93.45	765	765	746	999	539	769	751.30	0.81	0	-410	781	775	766	760	751	778	763	214	230	500	520	1	1	42851600	321	-6.40	0.68	12	0.07	-117.00	1096.00	1530	20220816	-51.05	650	20230327	15.23	1044	-28.26	20230622	650	15.23	20230327	1465	-48.87	20220817	650	15.23	20230327	0.46	N	015020	500	214 억		349164	N	N	0	N	00	N
87	20230817	110306	57	100.00	KOSPI		서비스업	N	N	N	N		N	754	-15	5	-1.95	19638219	26138	80.78	765	765	746	999	539	769	751.33	0.81	0	-2758	781	775	766	760	751	778	763	214	230	500	520	1	1	42851600	323	-6.44	0.69	12	0.06	-117.00	1096.00	1530	20220816	-50.72	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1465	-48.53	20220817	650	16.00	20230327	0.46	N	015020	500	214 억		349164	N	N	0	N	00	N
88	20230817	100304	57	100.00	KOSPI		서비스업	N	N	N	N		N	746	-23	5	-2.99	18590880	24740	76.45	765	765	746	999	539	769	751.45	0.81	0	-2756	781	775	766	760	751	778	763	214	230	500	520	1	1	42851600	320	-6.38	0.68	12	0.06	-117.00	1096.00	1530	20220816	-51.24	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1465	-49.08	20220817	650	14.77	20230327	0.46	N	015020	500	214 억		349164	N	N	0	N	00	N
89	20230817	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	762	-7	5	-0.91	52782	69	0.21	765	765	762	999	539	769	764.96	0.81	0	-10	781	775	766	760	751	778	763	214	230	500	520	1	1	42851600	327	-6.51	0.70	12	0.00	-117.00	1096.00	1530	20220816	-50.20	650	20230327	17.23	1044	-27.01	20230622	650	17.23	20230327	1465	-47.99	20220817	650	17.23	20230327	0.46	N	015020	500	214 억		349164	N	N	0	N	00	N
90	20230816	160305	57	100.00	KOSPI		서비스업	N	N	N	N		N	769	-5	5	-0.65	24751659	32359	65.78	757	772	757	1006	542	774	764.91	0.82	0	-1076	791	782	772	763	753	787	768	214	232	500	520	1	1	42851600	330	-6.57	0.70	12	0.08	-117.00	1096.00	1530	20220816	-49.74	650	20230327	18.31	1044	-26.34	20230622	650	18.31	20230327	1530	-49.74	20220816	650	18.31	20230327	0.46	N	015020	500	214 억		350240	N	N	0	N	00	N
91	20230816	150305	57	100.00	KOSPI		서비스업	N	N	N	N		N	763	-11	5	-1.42	19049650	24886	50.59	757	772	757	1006	542	774	765.48	0.82	0	-1366	791	782	772	763	753	787	768	214	232	500	520	1	1	42851600	327	-6.52	0.70	12	0.06	-117.00	1096.00	1530	20220816	-50.13	650	20230327	17.38	1044	-26.92	20230622	650	17.38	20230327	1530	-50.13	20220816	650	17.38	20230327	0.46	N	015020	500	214 억		350240	N	N	0	N	00	N
92	20230816	140303	57	100.00	KOSPI		서비스업	N	N	N	N		N	766	-8	5	-1.03	17545173	22919	46.59	757	772	757	1006	542	774	765.53	0.82	0	-1386	791	782	772	763	753	787	768	214	232	500	520	1	1	42851600	328	-6.55	0.70	12	0.05	-117.00	1096.00	1530	20220816	-49.93	650	20230327	17.85	1044	-26.63	20230622	650	17.85	20230327	1530	-49.93	20220816	650	17.85	20230327	0.46	N	015020	500	214 억		350240	N	N	0	N	00	N
93	20230816	130305	57	100.00	KOSPI		서비스업	N	N	N	N		N	765	-9	5	-1.16	16010612	20911	42.51	757	772	757	1006	542	774	765.66	0.82	0	-1357	791	782	772	763	753	787	768	214	232	500	520	1	1	42851600	328	-6.54	0.70	12	0.05	-117.00	1096.00	1530	20220816	-50.00	650	20230327	17.69	1044	-26.72	20230622	650	17.69	20230327	1530	-50.00	20220816	650	17.69	20230327	0.46	N	015020	500	214 억		350240	N	N	0	N	00	N
94	20230816	120307	57	100.00	KOSPI		서비스업	N	N	N	N		N	764	-10	5	-1.29	14636646	19119	38.87	757	772	757	1006	542	774	765.55	0.82	0	-1186	791	782	772	763	753	787	768	214	232	500	520	1	1	42851600	327	-6.53	0.70	12	0.04	-117.00	1096.00	1530	20220816	-50.07	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1530	-50.07	20220816	650	17.54	20230327	0.46	N	015020	500	214 억		350240	N	N	0	N	00	N
95	20230816	110307	57	100.00	KOSPI		서비스업	N	N	N	N		N	763	-11	5	-1.42	10767829	14062	28.59	757	772	757	1006	542	774	765.74	0.82	0	-425	791	782	772	763	753	787	768	214	232	500	520	1	1	42851600	327	-6.52	0.70	12	0.03	-117.00	1096.00	1530	20220816	-50.13	650	20230327	17.38	1044	-26.92	20230622	650	17.38	20230327	1530	-50.13	20220816	650	17.38	20230327	0.46	N	015020	500	214 억		350240	N	N	0	N	00	N
96	20230816	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	760	-14	5	-1.81	2128718	2803	5.70	757	772	757	1006	542	774	759.44	0.82	0	-142	791	782	772	763	753	787	768	214	232	500	520	1	1	42851600	326	-6.50	0.69	12	0.01	-117.00	1096.00	1530	20220816	-50.33	650	20230327	16.92	1044	-27.20	20230622	650	16.92	20230327	1530	-50.33	20220816	650	16.92	20230327	0.46	N	015020	500	214 억		350240	N	N	0	N	00	N
97	20230816	090302	57	100.00	KOSPI		서비스업	N	N	N	N		N	760	-14	5	-1.81	862949	1139	2.32	757	772	757	1006	542	774	757.64	0.82	0	-237	791	782	772	763	753	787	768	214	232	500	520	1	1	42851600	326	-6.50	0.69	12	0.00	-117.00	1096.00	1530	20220816	-50.33	650	20230327	16.92	1044	-27.20	20230622	650	16.92	20230327	1530	-50.33	20220816	650	16.92	20230327	0.46	N	015020	500	214 억		350240	N	N	0	N	00	N
98	20230814	160301	57	100.00	KOSPI		서비스업	N	N	N	N		N	774	-6	5	-0.77	37843856	49059	114.27	771	781	762	1014	546	780	771.39	0.82	0	-710	804	792	782	770	760	787	765	214	234	500	530	1	1	42851600	332	-6.62	0.71	12	0.11	-117.00	1096.00	1530	20220816	-49.41	650	20230327	19.08	1044	-25.86	20230622	650	19.08	20230327	1530	-49.41	20220816	650	19.08	20230327	0.46	N	015020	500	214 억		350950	N	N	0	N	00	N
99	20230814	150300	57	100.00	KOSPI		서비스업	N	N	N	N		N	771	-9	5	-1.15	35276601	45737	106.53	771	781	762	1014	546	780	771.29	0.82	0	-209	804	792	782	770	760	787	765	214	234	500	530	1	1	42851600	330	-6.59	0.70	12	0.11	-117.00	1096.00	1530	20220816	-49.61	650	20230327	18.62	1044	-26.15	20230622	650	18.62	20230327	1530	-49.61	20220816	650	18.62	20230327	0.46	N	015020	500	214 억		350950	N	N	0	N	00	N
100	20230814	140302	57	100.00	KOSPI		서비스업	N	N	N	N		N	764	-16	5	-2.05	32758632	42446	98.87	771	781	762	1014	546	780	771.77	0.82	0	121	804	792	782	770	760	787	765	214	234	500	530	1	1	42851600	327	-6.53	0.70	12	0.10	-117.00	1096.00	1530	20220816	-50.07	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1530	-50.07	20220816	650	17.54	20230327	0.46	N	015020	500	214 억		350950	N	N	0	N	00	N
101	20230814	130301	57	100.00	KOSPI		서비스업	N	N	N	N		N	775	-5	5	-0.64	24913541	32203	75.01	771	781	769	1014	546	780	773.64	0.82	0	1312	804	792	782	770	760	787	765	214	234	500	530	1	1	42851600	332	-6.62	0.71	12	0.08	-117.00	1096.00	1530	20220816	-49.35	650	20230327	19.23	1044	-25.77	20230622	650	19.23	20230327	1530	-49.35	20220816	650	19.23	20230327	0.46	N	015020	500	214 억		350950	N	N	0	N	00	N
102	20230814	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	771	-9	5	-1.15	18780440	24245	56.47	771	781	769	1014	546	780	774.61	0.82	0	1323	804	792	782	770	760	787	765	214	234	500	530	1	1	42851600	330	-6.59	0.70	12	0.06	-117.00	1096.00	1530	20220816	-49.61	650	20230327	18.62	1044	-26.15	20230622	650	18.62	20230327	1530	-49.61	20220816	650	18.62	20230327	0.46	N	015020	500	214 억		350950	N	N	0	N	00	N
103	20230814	110300	57	100.00	KOSPI		서비스업	N	N	N	N		N	780	0	3	0.00	16650004	21493	50.06	771	781	769	1014	546	780	774.67	0.82	0	1435	804	792	782	770	760	787	765	214	234	500	530	1	1	42851600	334	-6.67	0.71	12	0.05	-117.00	1096.00	1530	20220816	-49.02	650	20230327	20.00	1044	-25.29	20230622	650	20.00	20230327	1530	-49.02	20220816	650	20.00	20230327	0.46	N	015020	500	214 억		350950	N	N	0	N	00	N
104	20230814	100300	57	100.00	KOSPI		서비스업	N	N	N	N		N	772	-8	5	-1.03	11393122	14749	34.35	771	779	769	1014	546	780	772.47	0.82	0	251	804	792	782	770	760	787	765	214	234	500	530	1	1	42851600	331	-6.60	0.70	12	0.03	-117.00	1096.00	1530	20220816	-49.54	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1530	-49.54	20220816	650	18.77	20230327	0.46	N	015020	500	214 억		350950	N	N	0	N	00	N
105	20230814	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	773	-7	5	-0.90	5126754	6647	15.48	771	774	769	1014	546	780	771.29	0.82	0	-80	804	792	782	770	760	787	765	214	234	500	530	1	1	42851600	331	-6.61	0.71	12	0.02	-117.00	1096.00	1530	20220816	-49.48	650	20230327	18.92	1044	-25.96	20230622	650	18.92	20230327	1530	-49.48	20220816	650	18.92	20230327	0.46	N	015020	500	214 억		350950	N	N	0	N	00	N
106	20230811	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	780	1	2	0.13	31997236	41049	147.79	794	794	772	1012	546	779	779.49	0.80	0	8935	813	795	787	769	761	792	766	214	233	500	520	1	1	42851600	334	-6.67	0.71	12	0.10	-117.00	1096.00	1555	20220810	-49.84	650	20230327	20.00	1044	-25.29	20230622	650	20.00	20230327	1530	-49.02	20220816	650	20.00	20230327	0.46	N	015020	500	214 억		342015	N	N	0	N	00	N
107	20230811	150258	57	100.00	KOSPI		서비스업	N	N	N	N		N	779	0	3	0.00	29509988	37860	136.31	794	794	772	1012	546	779	779.45	0.80	0	9137	813	795	787	769	761	792	766	214	233	500	520	1	1	42851600	334	-6.66	0.71	12	0.09	-117.00	1096.00	1555	20220810	-49.90	650	20230327	19.85	1044	-25.38	20230622	650	19.85	20230327	1530	-49.08	20220816	650	19.85	20230327	0.46	N	015020	500	214 억		342015	N	N	0	N	00	N
108	20230811	140258	57	100.00	KOSPI		서비스업	N	N	N	N		N	783	4	2	0.51	22966780	29479	106.14	794	794	772	1012	546	779	779.09	0.80	0	9137	813	795	787	769	761	792	766	214	233	500	520	1	1	42851600	336	-6.69	0.71	12	0.07	-117.00	1096.00	1555	20220810	-49.65	650	20230327	20.46	1044	-25.00	20230622	650	20.46	20230327	1530	-48.82	20220816	650	20.46	20230327	0.46	N	015020	500	214 억		342015	N	N	0	N	00	N
109	20230811	130258	57	100.00	KOSPI		서비스업	N	N	N	N		N	781	2	2	0.26	21998969	28243	101.68	794	794	772	1012	546	779	778.92	0.80	0	9136	813	795	787	769	761	792	766	214	233	500	520	1	1	42851600	335	-6.68	0.71	12	0.07	-117.00	1096.00	1555	20220810	-49.77	650	20230327	20.15	1044	-25.19	20230622	650	20.15	20230327	1530	-48.95	20220816	650	20.15	20230327	0.46	N	015020	500	214 억		342015	N	N	0	N	00	N
110	20230811	120257	57	100.00	KOSPI		서비스업	N	N	N	N		N	782	3	2	0.39	19538600	25095	90.35	794	794	772	1012	546	779	778.59	0.80	0	7893	813	795	787	769	761	792	766	214	233	500	520	1	1	42851600	335	-6.68	0.71	12	0.06	-117.00	1096.00	1555	20220810	-49.71	650	20230327	20.31	1044	-25.10	20230622	650	20.31	20230327	1530	-48.89	20220816	650	20.31	20230327	0.46	N	015020	500	214 억		342015	N	N	0	N	00	N
111	20230811	110256	57	100.00	KOSPI		서비스업	N	N	N	N		N	784	5	2	0.64	18361955	23592	84.94	794	794	772	1012	546	779	778.31	0.80	0	7795	813	795	787	769	761	792	766	214	233	500	520	1	1	42851600	336	-6.70	0.72	12	0.06	-117.00	1096.00	1555	20220810	-49.58	650	20230327	20.62	1044	-24.90	20230622	650	20.62	20230327	1530	-48.76	20220816	650	20.62	20230327	0.46	N	015020	500	214 억		342015	N	N	0	N	00	N
112	20230811	100254	57	100.00	KOSPI		서비스업	N	N	N	N		N	780	1	2	0.13	6494583	8366	30.12	794	794	772	1012	546	779	776.31	0.80	0	173	813	795	787	769	761	792	766	214	233	500	520	1	1	42851600	334	-6.67	0.71	12	0.02	-117.00	1096.00	1555	20220810	-49.84	650	20230327	20.00	1044	-25.29	20230622	650	20.00	20230327	1530	-49.02	20220816	650	20.00	20230327	0.46	N	015020	500	214 억		342015	N	N	0	N	00	N
113	20230811	090257	57	100.00	KOSPI		서비스업	N	N	N	N		N	772	-7	5	-0.90	3315610	4277	15.40	794	794	772	1012	546	779	775.22	0.80	0	-5	813	795	787	769	761	792	766	214	233	500	520	1	1	42851600	331	-6.60	0.70	12	0.01	-117.00	1096.00	1555	20220810	-50.35	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1530	-49.54	20220816	650	18.77	20230327	0.46	N	015020	500	214 억		342015	N	N	0	N	00	N
114	20230810	160256	57	100.00	KOSPI		서비스업	N	N	N	N		N	779	-14	5	-1.77	21816721	27775	64.74	805	805	779	1030	556	793	785.48	0.81	0	-1062	815	804	783	772	751	809	777	214	237	500	530	1	1	42851600	334	-6.66	0.71	12	0.06	-117.00	1096.00	1585	20220809	-50.85	650	20230327	19.85	1044	-25.38	20230622	650	19.85	20230327	1555	-49.90	20220810	650	19.85	20230327	0.46	N	015020	500	214 억		346617	N	N	7	N	00	N
115	20230810	150255	57	100.00	KOSPI		서비스업	N	N	N	N		N	785	-8	5	-1.01	18269880	23231	54.15	805	805	781	1030	556	793	786.44	0.81	0	-1178	815	804	783	772	751	809	777	214	237	500	530	1	1	42851600	336	-6.71	0.72	12	0.05	-117.00	1096.00	1585	20220809	-50.47	650	20230327	20.77	1044	-24.81	20230622	650	20.77	20230327	1555	-49.52	20220810	650	20.77	20230327	0.46	N	015020	500	214 억		346617	N	N	7	N	00	N
116	20230810	140255	57	100.00	KOSPI		서비스업	N	N	N	N		N	785	-8	5	-1.01	14706153	18687	43.56	805	805	781	1030	556	793	786.97	0.81	0	-1283	815	804	783	772	751	809	777	214	237	500	530	1	1	42851600	336	-6.71	0.72	12	0.04	-117.00	1096.00	1585	20220809	-50.47	650	20230327	20.77	1044	-24.81	20230622	650	20.77	20230327	1555	-49.52	20220810	650	20.77	20230327	0.46	N	015020	500	214 억		346617	N	N	7	N	00	N
117	20230810	130252	57	100.00	KOSPI		서비스업	N	N	N	N		N	788	-5	5	-0.63	13573921	17250	40.21	805	805	781	1030	556	793	786.89	0.81	0	-1534	815	804	783	772	751	809	777	214	237	500	530	1	1	42851600	338	-6.74	0.72	12	0.04	-117.00	1096.00	1585	20220809	-50.28	650	20230327	21.23	1044	-24.52	20230622	650	21.23	20230327	1555	-49.32	20220810	650	21.23	20230327	0.46	N	015020	500	214 억		346617	N	N	7	N	00	N
118	20230810	120255	57	100.00	KOSPI		서비스업	N	N	N	N		N	788	-5	5	-0.63	9020255	11467	26.73	805	805	781	1030	556	793	786.63	0.81	0	-1962	815	804	783	772	751	809	777	214	237	500	530	1	1	42851600	338	-6.74	0.72	12	0.03	-117.00	1096.00	1585	20220809	-50.28	650	20230327	21.23	1044	-24.52	20230622	650	21.23	20230327	1555	-49.32	20220810	650	21.23	20230327	0.46	N	015020	500	214 억		346617	N	N	7	N	00	N
119	20230810	110257	57	100.00	KOSPI		서비스업	N	N	N	N		N	782	-11	5	-1.39	6043575	7672	17.88	805	805	781	1030	556	793	787.74	0.81	0	-1976	815	804	783	772	751	809	777	214	237	500	530	1	1	42851600	335	-6.68	0.71	12	0.02	-117.00	1096.00	1585	20220809	-50.66	650	20230327	20.31	1044	-25.10	20230622	650	20.31	20230327	1555	-49.71	20220810	650	20.31	20230327	0.46	N	015020	500	214 억		346617	N	N	7	N	00	N
120	20230810	100257	57	100.00	KOSPI		서비스업	N	N	N	N		N	783	-10	5	-1.26	3634429	4595	10.71	805	805	781	1030	556	793	790.95	0.81	0	-1977	815	804	783	772	751	809	777	214	237	500	530	1	1	42851600	336	-6.69	0.71	12	0.01	-117.00	1096.00	1585	20220809	-50.60	650	20230327	20.46	1044	-25.00	20230622	650	20.46	20230327	1555	-49.65	20220810	650	20.46	20230327	0.46	N	015020	500	214 억		346617	N	N	7	N	00	N
121	20230810	090256	57	100.00	KOSPI		서비스업	N	N	N	N		N	793	0	3	0.00	994388	1239	2.89	805	805	793	1030	556	793	802.57	0.81	0	-240	815	804	783	772	751	809	777	214	237	500	530	1	1	42851600	340	-6.78	0.72	12	0.00	-117.00	1096.00	1585	20220809	-49.97	650	20230327	22.00	1044	-24.04	20230622	650	22.00	20230327	1555	-49.00	20220810	650	22.00	20230327	0.46	N	015020	500	214 억		346617	N	N	7	N	00	N
122	20230809	160255	57	100.00	KOSPI		서비스업	N	N	N	N		N	793	16	2	2.06	32836387	42502	119.36	772	794	762	1010	544	777	772.58	0.81	0	-524	794	785	772	763	750	790	768	214	233	500	520	1	1	42851600	340	-6.78	0.72	12	0.10	-117.00	1096.00	1600	20220808	-50.44	650	20230327	22.00	1044	-24.04	20230622	650	22.00	20230327	1585	-49.97	20220809	650	22.00	20230327	0.47	N	015020	500	214 억		347141	N	N	7	N	00	N
123	20230809	150253	57	100.00	KOSPI		서비스업	N	N	N	N		N	780	3	2	0.39	27566582	35830	100.63	772	780	762	1010	544	777	769.37	0.81	0	-951	794	785	772	763	750	790	768	214	233	500	520	1	1	42851600	334	-6.67	0.71	12	0.08	-117.00	1096.00	1600	20220808	-51.25	650	20230327	20.00	1044	-25.29	20230622	650	20.00	20230327	1585	-50.79	20220809	650	20.00	20230327	0.47	N	015020	500	214 억		347141	N	N	7	N	00	N
124	20230809	140253	57	100.00	KOSPI		서비스업	N	N	N	N		N	772	-5	5	-0.64	25311622	32923	92.46	772	773	762	1010	544	777	768.81	0.81	0	-896	794	785	772	763	750	790	768	214	233	500	520	1	1	42851600	331	-6.60	0.70	12	0.08	-117.00	1096.00	1600	20220808	-51.75	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1585	-51.29	20220809	650	18.77	20230327	0.47	N	015020	500	214 억		347141	N	N	7	N	00	N
125	20230809	130257	57	100.00	KOSPI		서비스업	N	N	N	N		N	770	-7	5	-0.90	20557668	26751	75.13	772	773	762	1010	544	777	768.48	0.81	0	-2969	794	785	772	763	750	790	768	214	233	500	520	1	1	42851600	330	-6.58	0.70	12	0.06	-117.00	1096.00	1600	20220808	-51.88	650	20230327	18.46	1044	-26.25	20230622	650	18.46	20230327	1585	-51.42	20220809	650	18.46	20230327	0.47	N	015020	500	214 억		347141	N	N	7	N	00	N
126	20230809	120256	57	100.00	KOSPI		서비스업	N	N	N	N		N	766	-11	5	-1.42	14465140	18853	52.95	772	772	762	1010	544	777	767.26	0.81	0	-2496	794	785	772	763	750	790	768	214	233	500	520	1	1	42851600	328	-6.55	0.70	12	0.04	-117.00	1096.00	1600	20220808	-52.12	650	20230327	17.85	1044	-26.63	20230622	650	17.85	20230327	1585	-51.67	20220809	650	17.85	20230327	0.47	N	015020	500	214 억		347141	N	N	7	N	00	N
127	20230809	110255	57	100.00	KOSPI		서비스업	N	N	N	N		N	768	-9	5	-1.16	5075800	6590	18.51	772	772	767	1010	544	777	770.23	0.81	0	-1233	794	785	772	763	750	790	768	214	233	500	520	1	1	42851600	329	-6.56	0.70	12	0.02	-117.00	1096.00	1600	20220808	-52.00	650	20230327	18.15	1044	-26.44	20230622	650	18.15	20230327	1585	-51.55	20220809	650	18.15	20230327	0.47	N	015020	500	214 억		347141	N	N	7	N	00	N
128	20230809	100252	57	100.00	KOSPI		서비스업	N	N	N	N		N	771	-6	5	-0.77	1510168	1963	5.51	772	772	767	1010	544	777	769.32	0.81	0	-865	794	785	772	763	750	790	768	214	233	500	520	1	1	42851600	330	-6.59	0.70	12	0.00	-117.00	1096.00	1600	20220808	-51.81	650	20230327	18.62	1044	-26.15	20230622	650	18.62	20230327	1585	-51.36	20220809	650	18.62	20230327	0.47	N	015020	500	214 억		347141	N	N	7	N	00	N
129	20230809	090252	57	100.00	KOSPI		서비스업	N	N	N	N		N	772	-5	5	-0.64	57124	74	0.21	772	772	770	1010	544	777	771.95	0.81	0	-3	794	785	772	763	750	790	768	214	233	500	520	1	1	42851600	331	-6.60	0.70	12	0.00	-117.00	1096.00	1600	20220808	-51.75	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1585	-51.29	20220809	650	18.77	20230327	0.47	N	015020	500	214 억		347141	N	N	7	N	00	N
130	20230808	160258	57	100.00	KOSPI		서비스업	N	N	N	N		N	777	-5	5	-0.64	27282529	35607	31.94	772	781	759	1016	548	782	766.21	0.83	0	-9361	808	795	783	770	758	801	776	214	234	500	530	1	1	42851600	333	-6.64	0.71	12	0.08	-117.00	1096.00	1600	20220808	-51.44	650	20230327	19.54	1044	-25.57	20230622	650	19.54	20230327	1600	-51.44	20220808	650	19.54	20230327	0.55	N	015020	500	214 억		356502	N	N	7	N	00	N
131	20230808	150254	57	100.00	KOSPI		서비스업	N	N	N	N		N	773	-9	5	-1.15	24951832	32601	29.24	772	781	759	1016	548	782	765.37	0.83	0	-9279	808	795	783	770	758	801	776	214	234	500	530	1	1	42851600	331	-6.61	0.71	12	0.08	-117.00	1096.00	1600	20220808	-51.69	650	20230327	18.92	1044	-25.96	20230622	650	18.92	20230327	1600	-51.69	20220808	650	18.92	20230327	0.55	N	015020	500	214 억		356502	N	N	3	N	00	N
132	20230808	140253	57	100.00	KOSPI		서비스업	N	N	N	N		N	770	-12	5	-1.53	22208953	29035	26.04	772	781	759	1016	548	782	764.90	0.83	0	-6842	808	795	783	770	758	801	776	214	234	500	530	1	1	42851600	330	-6.58	0.70	12	0.07	-117.00	1096.00	1600	20220808	-51.88	650	20230327	18.46	1044	-26.25	20230622	650	18.46	20230327	1600	-51.88	20220808	650	18.46	20230327	0.55	N	015020	500	214 억		356502	N	N	3	N	00	N
133	20230808	130250	57	100.00	KOSPI		서비스업	N	N	N	N		N	768	-14	5	-1.79	21567610	28201	25.29	772	781	759	1016	548	782	764.78	0.83	0	-6749	808	795	783	770	758	801	776	214	234	500	530	1	1	42851600	329	-6.56	0.70	12	0.07	-117.00	1096.00	1600	20220808	-52.00	650	20230327	18.15	1044	-26.44	20230622	650	18.15	20230327	1600	-52.00	20220808	650	18.15	20230327	0.55	N	015020	500	214 억		356502	N	N	3	N	00	N
134	20230808	120252	57	100.00	KOSPI		서비스업	N	N	N	N		N	768	-14	5	-1.79	19417405	25395	22.78	772	781	759	1016	548	782	764.62	0.83	0	-6749	808	795	783	770	758	801	776	214	234	500	530	1	1	42851600	329	-6.56	0.70	12	0.06	-117.00	1096.00	1600	20220808	-52.00	650	20230327	18.15	1044	-26.44	20230622	650	18.15	20230327	1600	-52.00	20220808	650	18.15	20230327	0.55	N	015020	500	214 억		356502	N	N	3	N	00	N
135	20230808	110251	57	100.00	KOSPI		서비스업	N	N	N	N		N	760	-22	5	-2.81	17373673	22714	20.37	772	781	760	1016	548	782	764.89	0.83	0	-5932	808	795	783	770	758	801	776	214	234	500	530	1	1	42851600	326	-6.50	0.69	12	0.05	-117.00	1096.00	1600	20220808	-52.50	650	20230327	16.92	1044	-27.20	20230622	650	16.92	20230327	1600	-52.50	20220808	650	16.92	20230327	0.55	N	015020	500	214 억		356502	N	N	3	N	00	N
136	20230808	100254	57	100.00	KOSPI		서비스업	N	N	N	N		N	768	-14	5	-1.79	8539305	11097	9.95	772	781	761	1016	548	782	769.51	0.83	0	-215	808	795	783	770	758	801	776	214	234	500	530	1	1	42851600	329	-6.56	0.70	12	0.03	-117.00	1096.00	1600	20220808	-52.00	650	20230327	18.15	1044	-26.44	20230622	650	18.15	20230327	1600	-52.00	20220808	650	18.15	20230327	0.55	N	015020	500	214 억		356502	N	N	3	N	00	N
137	20230808	090253	57	100.00	KOSPI		서비스업	N	N	N	N		N	772	-10	5	-1.28	714100	925	0.83	772	772	772	1016	548	782	772.00	0.83	0	0	808	795	783	770	758	801	776	214	234	500	530	1	1	42851600	331	-6.60	0.70	12	0.00	-117.00	1096.00	1600	20220808	-51.75	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1600	-51.75	20220808	650	18.77	20230327	0.55	N	015020	500	214 억		356502	N	N	3	N	00	N
138	20230807	160252	57	100.00	KOSPI		서비스업	N	N	N	N		N	782	-4	5	-0.51	87228118	111486	139.93	774	796	771	1021	551	786	782.21	0.79	0	18242	814	799	777	762	740	807	770	214	235	500	530	1	1	42851600	335	-6.68	0.71	12	0.26	-117.00	1096.00	1600	20220808	-51.12	650	20230327	20.31	1044	-25.10	20230622	650	20.31	20230327	1600	-51.12	20220808	650	20.31	20230327	0.46	N	015020	500	214 억		338220	N	N	3	N	00	N
139	20230807	150250	57	100.00	KOSPI		서비스업	N	N	N	N		N	774	-12	5	-1.53	83820108	107121	134.45	774	796	771	1021	551	786	782.27	0.79	0	18981	814	799	777	762	740	807	770	214	235	500	530	1	1	42851600	332	-6.62	0.71	12	0.25	-117.00	1096.00	1600	20220808	-51.62	650	20230327	19.08	1044	-25.86	20230622	650	19.08	20230327	1600	-51.62	20220808	650	19.08	20230327	0.46	N	015020	500	214 억		338220	N	N	0	N	00	N
140	20230807	140253	57	100.00	KOSPI		서비스업	N	N	N	N		N	775	-11	5	-1.40	81222627	103760	130.23	774	796	772	1021	551	786	782.59	0.79	0	18786	814	799	777	762	740	807	770	214	235	500	530	1	1	42851600	332	-6.62	0.71	12	0.24	-117.00	1096.00	1600	20220808	-51.56	650	20230327	19.23	1044	-25.77	20230622	650	19.23	20230327	1600	-51.56	20220808	650	19.23	20230327	0.46	N	015020	500	214 억		338220	N	N	0	N	00	N
141	20230807	130251	57	100.00	KOSPI		서비스업	N	N	N	N		N	780	-6	5	-0.76	78301607	99991	125.50	774	796	772	1021	551	786	782.90	0.79	0	18863	814	799	777	762	740	807	770	214	235	500	530	1	1	42851600	334	-6.67	0.71	12	0.23	-117.00	1096.00	1600	20220808	-51.25	650	20230327	20.00	1044	-25.29	20230622	650	20.00	20230327	1600	-51.25	20220808	650	20.00	20230327	0.46	N	015020	500	214 억		338220	N	N	0	N	00	N
142	20230807	120250	57	100.00	KOSPI		서비스업	N	N	N	N		N	780	-6	5	-0.76	76176282	97254	122.07	774	796	772	1021	551	786	783.09	0.79	0	18863	814	799	777	762	740	807	770	214	235	500	530	1	1	42851600	334	-6.67	0.71	12	0.23	-117.00	1096.00	1600	20220808	-51.25	650	20230327	20.00	1044	-25.29	20230622	650	20.00	20230327	1600	-51.25	20220808	650	20.00	20230327	0.46	N	015020	500	214 억		338220	N	N	0	N	00	N
143	20230807	110249	57	100.00	KOSPI		서비스업	N	N	N	N		N	781	-5	5	-0.64	73180839	93404	117.23	774	796	772	1021	551	786	783.31	0.79	0	18944	814	799	777	762	740	807	770	214	235	500	530	1	1	42851600	335	-6.68	0.71	12	0.22	-117.00	1096.00	1600	20220808	-51.19	650	20230327	20.15	1044	-25.19	20230622	650	20.15	20230327	1600	-51.19	20220808	650	20.15	20230327	0.46	N	015020	500	214 억		338220	N	N	0	N	00	N
144	20230807	100252	57	100.00	KOSPI		서비스업	N	N	N	N		N	776	-10	5	-1.27	44910450	57093	71.66	774	796	773	1021	551	786	786.69	0.79	0	-2930	814	799	777	762	740	807	770	214	235	500	530	1	1	42851600	333	-6.63	0.71	12	0.13	-117.00	1096.00	1600	20220808	-51.50	650	20230327	19.38	1044	-25.67	20230622	650	19.38	20230327	1600	-51.50	20220808	650	19.38	20230327	0.46	N	015020	500	214 억		338220	N	N	0	N	00	N
145	20230807	090252	57	100.00	KOSPI		서비스업	N	N	N	N		N	795	9	2	1.15	21641923	27586	34.62	774	795	774	1021	551	786	784.11	0.79	0	-579	814	799	777	762	740	807	770	214	235	500	530	1	1	42851600	341	-6.79	0.73	12	0.06	-117.00	1096.00	1600	20220808	-50.31	650	20230327	22.31	1044	-23.85	20230622	650	22.31	20230327	1600	-50.31	20220808	650	22.31	20230327	0.46	N	015020	500	214 억		338220	N	N	0	N	00	N
146	20230804	160249	57	100.00	KOSPI		서비스업	N	N	N	N		N	786	9	2	1.16	59390866	76169	30.36	770	792	755	1010	544	777	779.29	0.81	0	-9972	822	799	770	747	718	811	759	214	233	500	520	1	1	42851600	337	-6.72	0.72	12	0.18	-117.00	1096.00	1600	20220808	-50.88	650	20230327	20.92	1044	-24.71	20230622	650	20.92	20230327	1600	-50.88	20220808	650	20.92	20230327	0.46	N	015020	500	214 억		348177	N	N	0	N	00	N
147	20230804	150250	57	100.00	KOSPI		서비스업	N	N	N	N		N	786	9	2	1.16	54825577	70360	28.04	770	792	755	1010	544	777	779.22	0.81	0	-9809	822	799	770	747	718	811	759	214	233	500	520	1	1	42851600	337	-6.72	0.72	12	0.16	-117.00	1096.00	1600	20220808	-50.88	650	20230327	20.92	1044	-24.71	20230622	650	20.92	20230327	1600	-50.88	20220808	650	20.92	20230327	0.46	N	015020	500	214 억		348177	N	N	0	N	00	N
148	20230804	140252	57	100.00	KOSPI		서비스업	N	N	N	N		N	787	10	2	1.29	23074967	29887	11.91	770	787	755	1010	544	777	772.07	0.81	0	-9085	822	799	770	747	718	811	759	214	233	500	520	1	1	42851600	337	-6.73	0.72	12	0.07	-117.00	1096.00	1600	20220808	-50.81	650	20230327	21.08	1044	-24.62	20230622	650	21.08	20230327	1600	-50.81	20220808	650	21.08	20230327	0.46	N	015020	500	214 억		348177	N	N	0	N	00	N
149	20230804	130249	57	100.00	KOSPI		서비스업	N	N	N	N		N	772	-5	5	-0.64	17751140	23019	9.17	770	778	755	1010	544	777	771.15	0.81	0	-8563	822	799	770	747	718	811	759	214	233	500	520	1	1	42851600	331	-6.60	0.70	12	0.05	-117.00	1096.00	1600	20220808	-51.75	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1600	-51.75	20220808	650	18.77	20230327	0.46	N	015020	500	214 억		348177	N	N	0	N	00	N
150	20230804	120249	57	100.00	KOSPI		서비스업	N	N	N	N		N	772	-5	5	-0.64	16106581	20883	8.32	770	778	755	1010	544	777	771.28	0.81	0	-8355	822	799	770	747	718	811	759	214	233	500	520	1	1	42851600	331	-6.60	0.70	12	0.05	-117.00	1096.00	1600	20220808	-51.75	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1600	-51.75	20220808	650	18.77	20230327	0.46	N	015020	500	214 억		348177	N	N	0	N	00	N
151	20230804	110249	57	100.00	KOSPI		서비스업	N	N	N	N		N	769	-8	5	-1.03	9203472	11953	4.76	770	778	755	1010	544	777	769.97	0.81	0	-6284	822	799	770	747	718	811	759	214	233	500	520	1	1	42851600	330	-6.57	0.70	12	0.03	-117.00	1096.00	1600	20220808	-51.94	650	20230327	18.31	1044	-26.34	20230622	650	18.31	20230327	1600	-51.94	20220808	650	18.31	20230327	0.46	N	015020	500	214 억		348177	N	N	0	N	00	N
152	20230804	100247	57	100.00	KOSPI		서비스업	N	N	N	N		N	774	-3	5	-0.39	2590154	3377	1.35	770	778	755	1010	544	777	767.00	0.81	0	-439	822	799	770	747	718	811	759	214	233	500	520	1	1	42851600	332	-6.62	0.71	12	0.01	-117.00	1096.00	1600	20220808	-51.62	650	20230327	19.08	1044	-25.86	20230622	650	19.08	20230327	1600	-51.62	20220808	650	19.08	20230327	0.46	N	015020	500	214 억		348177	N	N	0	N	00	N
153	20230804	090247	57	100.00	KOSPI		서비스업	N	N	N	N		N	766	-11	5	-1.42	88508	115	0.05	770	770	766	1010	544	777	769.63	0.81	0	-21	822	799	770	747	718	811	759	214	233	500	520	1	1	42851600	328	-6.55	0.70	12	0.00	-117.00	1096.00	1600	20220808	-52.12	650	20230327	17.85	1044	-26.63	20230622	650	17.85	20230327	1600	-52.12	20220808	650	17.85	20230327	0.46	N	015020	500	214 억		348177	N	N	0	N	00	N
154	20230803	160248	57	100.00	KOSPI		서비스업	N	N	N	N		N	777	-4	5	-0.51	189716167	249339	92.57	770	793	741	1015	547	781	760.88	0.81	0	2403	824	802	776	754	728	813	765	214	234	500	530	1	1	42851600	333	-6.64	0.71	12	0.58	-117.00	1096.00	1600	20220808	-51.44	650	20230327	19.54	1044	-25.57	20230622	650	19.54	20230327	1600	-51.44	20220808	650	19.54	20230327	0.47	N	015020	500	214 억		345773	N	N	0	N	00	N
155	20230803	150249	57	100.00	KOSPI		서비스업	N	N	N	N		N	779	-2	5	-0.26	187252507	246171	91.40	770	793	741	1015	547	781	760.66	0.81	0	3182	824	802	776	754	728	813	765	214	234	500	530	1	1	42851600	334	-6.66	0.71	12	0.57	-117.00	1096.00	1600	20220808	-51.31	650	20230327	19.85	1044	-25.38	20230622	650	19.85	20230327	1600	-51.31	20220808	650	19.85	20230327	0.47	N	015020	500	214 억		345773	N	N	0	N	00	N
156	20230803	140246	57	100.00	KOSPI		서비스업	N	N	N	N		N	783	2	2	0.26	181859517	239208	88.81	770	793	741	1015	547	781	760.26	0.81	0	3396	824	802	776	754	728	813	765	214	234	500	530	1	1	42851600	336	-6.69	0.71	12	0.56	-117.00	1096.00	1600	20220808	-51.06	650	20230327	20.46	1044	-25.00	20230622	650	20.46	20230327	1600	-51.06	20220808	650	20.46	20230327	0.47	N	015020	500	214 억		345773	N	N	0	N	00	N
157	20230803	130249	57	100.00	KOSPI		서비스업	N	N	N	N		N	789	8	2	1.02	176978439	232984	86.50	770	793	741	1015	547	781	759.62	0.81	0	5734	824	802	776	754	728	813	765	214	234	500	530	1	1	42851600	338	-6.74	0.72	12	0.54	-117.00	1096.00	1600	20220808	-50.69	650	20230327	21.38	1044	-24.43	20230622	650	21.38	20230327	1600	-50.69	20220808	650	21.38	20230327	0.47	N	015020	500	214 억		345773	N	N	0	N	00	N
158	20230803	120249	57	100.00	KOSPI		서비스업	N	N	N	N		N	767	-14	5	-1.79	149600006	198375	73.65	770	774	741	1015	547	781	754.13	0.81	0	8127	824	802	776	754	728	813	765	214	234	500	530	1	1	42851600	329	-6.56	0.70	12	0.46	-117.00	1096.00	1600	20220808	-52.06	650	20230327	18.00	1044	-26.53	20230622	650	18.00	20230327	1600	-52.06	20220808	650	18.00	20230327	0.47	N	015020	500	214 억		345773	N	N	0	N	00	N
159	20230803	110246	57	100.00	KOSPI		서비스업	N	N	N	N		N	764	-17	5	-2.18	147625706	195787	72.69	770	774	741	1015	547	781	754.01	0.81	0	9328	824	802	776	754	728	813	765	214	234	500	530	1	1	42851600	327	-6.53	0.70	12	0.46	-117.00	1096.00	1600	20220808	-52.25	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1600	-52.25	20220808	650	17.54	20230327	0.47	N	015020	500	214 억		345773	N	N	0	N	00	N
160	20230803	100246	57	100.00	KOSPI		서비스업	N	N	N	N		N	756	-25	5	-3.20	109739370	145263	53.93	770	774	744	1015	547	781	755.45	0.81	0	10824	824	802	776	754	728	813	765	214	234	500	530	1	1	42851600	324	-6.46	0.69	12	0.34	-117.00	1096.00	1600	20220808	-52.75	650	20230327	16.31	1044	-27.59	20230622	650	16.31	20230327	1600	-52.75	20220808	650	16.31	20230327	0.47	N	015020	500	214 억		345773	N	N	0	N	00	N
161	20230803	090247	57	100.00	KOSPI		서비스업	N	N	N	N		N	773	-8	5	-1.02	914841	1188	0.44	770	774	770	1015	547	781	770.07	0.81	0	-587	824	802	776	754	728	813	765	214	234	500	530	1	1	42851600	331	-6.61	0.71	12	0.00	-117.00	1096.00	1600	20220808	-51.69	650	20230327	18.92	1044	-25.96	20230622	650	18.92	20230327	1600	-51.69	20220808	650	18.92	20230327	0.47	N	015020	500	214 억		345773	N	N	0	N	00	N
162	20230802	160247	57	100.00	KOSPI		서비스업	N	N	N	N		N	781	18	2	2.36	208144098	269292	616.82	770	798	750	991	535	763	772.93	0.79	0	4487	771	767	762	758	753	769	760	214	228	500	510	1	1	42851600	335	-6.68	0.71	12	0.63	-117.00	1096.00	1600	20220808	-51.19	650	20230327	20.15	1044	-25.19	20230622	650	20.15	20230327	1600	-51.19	20220808	650	20.15	20230327	0.47	N	015020	500	214 억		339895	N	N	0	N	00	N
163	20230802	150249	57	100.00	KOSPI		서비스업	N	N	N	N		N	785	22	2	2.88	198923047	257512	589.84	770	798	750	991	535	763	772.48	0.79	0	5708	771	767	762	758	753	769	760	214	228	500	510	1	1	42851600	336	-6.71	0.72	12	0.60	-117.00	1096.00	1600	20220808	-50.94	650	20230327	20.77	1044	-24.81	20230622	650	20.77	20230327	1600	-50.94	20220808	650	20.77	20230327	0.47	N	015020	500	214 억		339895	N	N	0	N	00	N
164	20230802	140249	57	100.00	KOSPI		서비스업	N	N	N	N		N	786	23	2	3.01	197152574	255257	584.67	770	798	750	991	535	763	772.37	0.79	0	5618	771	767	762	758	753	769	760	214	228	500	510	1	1	42851600	337	-6.72	0.72	12	0.60	-117.00	1096.00	1600	20220808	-50.88	650	20230327	20.92	1044	-24.71	20230622	650	20.92	20230327	1600	-50.88	20220808	650	20.92	20230327	0.47	N	015020	500	214 억		339895	N	N	0	N	00	N
165	20230802	130247	57	100.00	KOSPI		서비스업	N	N	N	N		N	775	12	2	1.57	161798279	210415	481.96	770	795	750	991	535	763	768.95	0.79	0	10954	771	767	762	758	753	769	760	214	228	500	510	1	1	42851600	332	-6.62	0.71	12	0.49	-117.00	1096.00	1600	20220808	-51.56	650	20230327	19.23	1044	-25.77	20230622	650	19.23	20230327	1600	-51.56	20220808	650	19.23	20230327	0.47	N	015020	500	214 억		339895	N	N	0	N	00	N
166	20230802	120245	57	100.00	KOSPI		서비스업	N	N	N	N		N	778	15	2	1.97	160571695	208834	478.34	770	795	750	991	535	763	768.90	0.79	0	10929	771	767	762	758	753	769	760	214	228	500	510	1	1	42851600	333	-6.65	0.71	12	0.49	-117.00	1096.00	1600	20220808	-51.38	650	20230327	19.69	1044	-25.48	20230622	650	19.69	20230327	1600	-51.38	20220808	650	19.69	20230327	0.47	N	015020	500	214 억		339895	N	N	0	N	00	N
167	20230802	110244	57	100.00	KOSPI		서비스업	N	N	N	N		N	784	21	2	2.75	154180429	200584	459.44	770	795	750	991	535	763	768.66	0.79	0	10279	771	767	762	758	753	769	760	214	228	500	510	1	1	42851600	336	-6.70	0.72	12	0.47	-117.00	1096.00	1600	20220808	-51.00	650	20230327	20.62	1044	-24.90	20230622	650	20.62	20230327	1600	-51.00	20220808	650	20.62	20230327	0.47	N	015020	500	214 억		339895	N	N	0	N	00	N
168	20230802	100246	57	100.00	KOSPI		서비스업	N	N	N	N		N	782	19	2	2.49	11488004	15066	34.51	770	782	750	991	535	763	762.51	0.79	0	2327	771	767	762	758	753	769	760	214	228	500	510	1	1	42851600	335	-6.68	0.71	12	0.04	-117.00	1096.00	1600	20220808	-51.12	650	20230327	20.31	1044	-25.10	20230622	650	20.31	20230327	1600	-51.12	20220808	650	20.31	20230327	0.47	N	015020	500	214 억		339895	N	N	0	N	00	N
169	20230802	090246	57	100.00	KOSPI		서비스업	N	N	N	N		N	760	-3	5	-0.39	57717	75	0.17	770	770	760	991	535	763	769.56	0.79	0	-2	771	767	762	758	753	769	760	214	228	500	510	1	1	42851600	326	-6.50	0.69	12	0.00	-117.00	1096.00	1600	20220808	-52.50	650	20230327	16.92	1044	-27.20	20230622	650	16.92	20230327	1600	-52.50	20220808	650	16.92	20230327	0.47	N	015020	500	214 억		339895	N	N	0	N	00	N
170	20230801	160247	57	100.00	KOSPI		서비스업	N	N	N	N		N	763	6	2	0.79	33128652	43608	62.17	758	766	757	984	530	757	759.69	0.78	0	5628	787	771	754	738	721	773	740	214	227	500	510	1	1	42851600	327	-6.52	0.70	12	0.10	-117.00	1096.00	1600	20220808	-52.31	650	20230327	17.38	1044	-26.92	20230622	650	17.38	20230327	1600	-52.31	20220808	650	17.38	20230327	0.47	N	015020	500	214 억		334052	N	N	1	N	00	N
171	20230801	150244	57	100.00	KOSPI		서비스업	N	N	N	N		N	764	7	2	0.92	32675567	43015	61.32	758	766	757	984	530	757	759.63	0.78	0	5684	787	771	754	738	721	773	740	214	227	500	510	1	1	42851600	327	-6.53	0.70	12	0.10	-117.00	1096.00	1600	20220808	-52.25	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1600	-52.25	20220808	650	17.54	20230327	0.47	N	015020	500	214 억		334052	N	N	1	N	00	N
172	20230801	140250	57	100.00	KOSPI		서비스업	N	N	N	N		N	761	4	2	0.53	26970420	35535	50.66	758	765	757	984	530	757	758.98	0.78	0	1750	787	771	754	738	721	773	740	214	227	500	510	1	1	42851600	326	-6.50	0.69	12	0.08	-117.00	1096.00	1600	20220808	-52.44	650	20230327	17.08	1044	-27.11	20230622	650	17.08	20230327	1600	-52.44	20220808	650	17.08	20230327	0.47	N	015020	500	214 억		334052	N	N	1	N	00	N
173	20230801	130245	57	100.00	KOSPI		서비스업	N	N	N	N		N	758	1	2	0.13	24349984	32082	45.74	758	765	757	984	530	757	758.99	0.78	0	445	787	771	754	738	721	773	740	214	227	500	510	1	1	42851600	325	-6.48	0.69	12	0.07	-117.00	1096.00	1600	20220808	-52.62	650	20230327	16.62	1044	-27.39	20230622	650	16.62	20230327	1600	-52.62	20220808	650	16.62	20230327	0.47	N	015020	500	214 억		334052	N	N	1	N	00	N
174	20230801	120246	57	100.00	KOSPI		서비스업	N	N	N	N		N	762	5	2	0.66	16779714	22113	31.52	758	763	757	984	530	757	758.82	0.78	0	488	787	771	754	738	721	773	740	214	227	500	510	1	1	42851600	327	-6.51	0.70	12	0.05	-117.00	1096.00	1600	20220808	-52.38	650	20230327	17.23	1044	-27.01	20230622	650	17.23	20230327	1600	-52.38	20220808	650	17.23	20230327	0.47	N	015020	500	214 억		334052	N	N	1	N	00	N
175	20230801	110244	57	100.00	KOSPI		서비스업	N	N	N	N		N	760	3	2	0.40	8954888	11807	16.83	758	763	757	984	530	757	758.44	0.78	0	-501	787	771	754	738	721	773	740	214	227	500	510	1	1	42851600	326	-6.50	0.69	12	0.03	-117.00	1096.00	1600	20220808	-52.50	650	20230327	16.92	1044	-27.20	20230622	650	16.92	20230327	1600	-52.50	20220808	650	16.92	20230327	0.47	N	015020	500	214 억		334052	N	N	1	N	00	N
176	20230801	100245	57	100.00	KOSPI		서비스업	N	N	N	N		N	759	2	2	0.26	4322919	5704	8.13	758	762	757	984	530	757	757.88	0.78	0	-147	787	771	754	738	721	773	740	214	227	500	510	1	1	42851600	325	-6.49	0.69	12	0.01	-117.00	1096.00	1600	20220808	-52.56	650	20230327	16.77	1044	-27.30	20230622	650	16.77	20230327	1600	-52.56	20220808	650	16.77	20230327	0.47	N	015020	500	214 억		334052	N	N	1	N	00	N
177	20230801	090243	57	100.00	KOSPI		서비스업	N	N	N	N		N	758	1	2	0.13	948258	1251	1.78	758	758	758	984	530	757	758.00	0.78	0	-13	787	771	754	738	721	773	740	214	227	500	510	1	1	42851600	325	-6.48	0.69	12	0.00	-117.00	1096.00	1600	20220808	-52.62	650	20230327	16.62	1044	-27.39	20230622	650	16.62	20230327	1600	-52.62	20220808	650	16.62	20230327	0.47	N	015020	500	214 억		334052	N	N	1	N	00	N