KissMeData/072130/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	160635	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3870	170	2	4.59	2328660500	620799	75.13	3670	3880	3600	4810	2590	3700	3750.70	4.33	0	-38428	4086	3892	3746	3552	3406	3990	3650	66	1110	500	2360	5	1	13195454	511	23.17	0.83	12	4.70	167.00	4642.00	7600	20230208	-49.08	2610	20221013	48.28	7600	-49.08	20230208	2800	38.21	20230103	7600	-49.08	20230208	2610	48.28	20221013	6.93	N	072130	500	65 억		570997	N	N	1	N	00	N
3	20230831	150813	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3775	75	2	2.03	1835037140	491988	59.54	3670	3800	3600	4810	2590	3700	3729.85	4.33	0	-32611	4086	3892	3746	3552	3406	3990	3650	66	1110	500	2360	5	1	13195454	498	22.60	0.81	12	3.73	167.00	4642.00	7600	20230208	-50.33	2610	20221013	44.64	7600	-50.33	20230208	2800	34.82	20230103	7600	-50.33	20230208	2610	44.64	20221013	6.93	N	072130	500	65 억		570997	N	N	1	N	00	N
4	20230831	140900	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3665	-35	5	-0.95	899162925	242245	29.32	3670	3795	3600	4810	2590	3700	3711.80	4.33	0	5626	4086	3892	3746	3552	3406	3990	3650	66	1110	500	2360	5	1	13195454	484	21.95	0.79	12	1.84	167.00	4642.00	7600	20230208	-51.78	2610	20221013	40.42	7600	-51.78	20230208	2800	30.89	20230103	7600	-51.78	20230208	2610	40.42	20221013	6.93	N	072130	500	65 억		570997	N	N	1	N	00	N
5	20230831	130834	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3670	-30	5	-0.81	745876745	200172	24.22	3670	3795	3670	4810	2590	3700	3726.21	4.33	0	-1086	4086	3892	3746	3552	3406	3990	3650	66	1110	500	2360	5	1	13195454	484	21.98	0.79	12	1.52	167.00	4642.00	7600	20230208	-51.71	2610	20221013	40.61	7600	-51.71	20230208	2800	31.07	20230103	7600	-51.71	20230208	2610	40.61	20221013	6.93	N	072130	500	65 억		570997	N	N	1	N	00	N
6	20230831	120853	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3700	0	3	0.00	691354530	185370	22.43	3670	3795	3670	4810	2590	3700	3729.63	4.33	0	40	4086	3892	3746	3552	3406	3990	3650	66	1110	500	2360	5	1	13195454	488	22.16	0.80	12	1.40	167.00	4642.00	7600	20230208	-51.32	2610	20221013	41.76	7600	-51.32	20230208	2800	32.14	20230103	7600	-51.32	20230208	2610	41.76	20221013	6.93	N	072130	500	65 억		570997	N	N	1	N	00	N
7	20230831	111224	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3725	25	2	0.68	620594755	166261	20.12	3670	3795	3670	4810	2590	3700	3732.70	4.33	0	2562	4086	3892	3746	3552	3406	3990	3650	66	1110	500	2360	5	1	13195454	492	22.31	0.80	12	1.26	167.00	4642.00	7600	20230208	-50.99	2610	20221013	42.72	7600	-50.99	20230208	2800	33.04	20230103	7600	-50.99	20230208	2610	42.72	20221013	6.93	N	072130	500	65 억		570997	N	N	1	N	00	N
8	20230831	100934	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3715	15	2	0.41	405925545	109064	13.20	3670	3795	3670	4810	2590	3700	3721.95	4.33	0	2172	4086	3892	3746	3552	3406	3990	3650	66	1110	500	2360	5	1	13195454	490	22.25	0.80	12	0.83	167.00	4642.00	7600	20230208	-51.12	2610	20221013	42.34	7600	-51.12	20230208	2800	32.68	20230103	7600	-51.12	20230208	2610	42.34	20221013	6.93	N	072130	500	65 억		570997	N	N	1	N	00	N
9	20230831	090812	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3725	25	2	0.68	249719460	67147	8.13	3670	3795	3670	4810	2590	3700	3719.06	4.33	0	-6265	4086	3892	3746	3552	3406	3990	3650	66	1110	500	2360	5	1	13195454	492	22.31	0.80	12	0.51	167.00	4642.00	7600	20230208	-50.99	2610	20221013	42.72	7600	-50.99	20230208	2800	33.04	20230103	7600	-50.99	20230208	2610	42.72	20221013	6.93	N	072130	500	65 억		570997	N	N	1	N	00	N
10	20230830	160639	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3700	70	2	1.93	3028616465	815580	40.11	3660	3940	3600	4715	2545	3630	3713.81	3.57	0	93977	4236	3932	3636	3332	3036	4085	3485	66	1085	500	2320	5	1	13195454	488	22.16	0.80	12	6.18	167.00	4642.00	7600	20230208	-51.32	2610	20221013	41.76	7600	-51.32	20230208	2800	32.14	20230103	7600	-51.32	20230208	2610	41.76	20221013	6.95	N	072130	500	65 억		470675	N	N	1	N	00	N
11	20230830	150755	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3695	65	2	1.79	2927108095	788064	38.76	3660	3940	3600	4715	2545	3630	3714.64	3.57	0	86641	4236	3932	3636	3332	3036	4085	3485	66	1085	500	2320	5	1	13195454	488	22.13	0.80	12	5.97	167.00	4642.00	7600	20230208	-51.38	2610	20221013	41.57	7600	-51.38	20230208	2800	31.96	20230103	7600	-51.38	20230208	2610	41.57	20221013	6.95	N	072130	500	65 억		470675	N	N	1	N	00	N
12	20230830	140834	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3705	75	2	2.07	2675352600	719845	35.40	3660	3940	3600	4715	2545	3630	3716.95	3.57	0	59510	4236	3932	3636	3332	3036	4085	3485	66	1085	500	2320	5	1	13195454	489	22.19	0.80	12	5.46	167.00	4642.00	7600	20230208	-51.25	2610	20221013	41.95	7600	-51.25	20230208	2800	32.32	20230103	7600	-51.25	20230208	2610	41.95	20221013	6.95	N	072130	500	65 억		470675	N	N	1	N	00	N
13	20230830	130822	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3715	85	2	2.34	735298600	201218	9.90	3660	3740	3600	4715	2545	3630	3654.62	3.57	0	37421	4236	3932	3636	3332	3036	4085	3485	66	1085	500	2320	5	1	13195454	490	22.25	0.80	12	1.52	167.00	4642.00	7600	20230208	-51.12	2610	20221013	42.34	7600	-51.12	20230208	2800	32.68	20230103	7600	-51.12	20230208	2610	42.34	20221013	6.95	N	072130	500	65 억		470675	N	N	1	N	00	N
14	20230830	120835	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3630	0	3	0.00	418511260	115278	5.67	3660	3680	3600	4715	2545	3630	3630.46	3.57	0	26636	4236	3932	3636	3332	3036	4085	3485	66	1085	500	2320	5	1	13195454	479	21.74	0.78	12	0.87	167.00	4642.00	7600	20230208	-52.24	2610	20221013	39.08	7600	-52.24	20230208	2800	29.64	20230103	7600	-52.24	20230208	2610	39.08	20221013	6.95	N	072130	500	65 억		470675	N	N	1	N	00	N
15	20230830	111210	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3610	-20	5	-0.55	342617760	94308	4.64	3660	3680	3600	4715	2545	3630	3633.07	3.57	0	19586	4236	3932	3636	3332	3036	4085	3485	66	1085	500	2320	5	1	13195454	476	21.62	0.78	12	0.71	167.00	4642.00	7600	20230208	-52.50	2610	20221013	38.31	7600	-52.50	20230208	2800	28.93	20230103	7600	-52.50	20230208	2610	38.31	20221013	6.95	N	072130	500	65 억		470675	N	N	1	N	00	N
16	20230830	100858	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3635	5	2	0.14	302785115	83306	4.10	3660	3680	3600	4715	2545	3630	3634.79	3.57	0	18874	4236	3932	3636	3332	3036	4085	3485	66	1085	500	2320	5	1	13195454	480	21.77	0.78	12	0.63	167.00	4642.00	7600	20230208	-52.17	2610	20221013	39.27	7600	-52.17	20230208	2800	29.82	20230103	7600	-52.17	20230208	2610	39.27	20221013	6.95	N	072130	500	65 억		470675	N	N	1	N	00	N
17	20230830	090759	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3660	30	2	0.83	100588370	27537	1.35	3660	3680	3640	4715	2545	3630	3655.77	3.57	0	1457	4236	3932	3636	3332	3036	4085	3485	66	1085	500	2320	5	1	13195454	483	21.92	0.79	12	0.21	167.00	4642.00	7600	20230208	-51.84	2610	20221013	40.23	7600	-51.84	20230208	2800	30.71	20230103	7600	-51.84	20230208	2610	40.23	20221013	6.95	N	072130	500	65 억		470675	N	N	1	N	00	N
18	20230829	160635	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3630	130	2	3.71	7536670490	2025230	2022.24	3510	3940	3340	4550	2450	3500	3721.42	3.87	0	-33502	3553	3526	3483	3456	3413	3540	3470	66	1050	500	2240	5	1	13195454	479	21.74	0.78	12	15.35	167.00	4642.00	7600	20230208	-52.24	2610	20221013	39.08	7600	-52.24	20230208	2800	29.64	20230103	7600	-52.24	20230208	2610	39.08	20221013	7.13	N	072130	500	65 억		511052	N	N	1	N	00	N
19	20230829	150800	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3590	90	2	2.57	7460494570	2004201	2001.24	3510	3940	3340	4550	2450	3500	3722.43	3.87	0	-43549	3553	3526	3483	3456	3413	3540	3470	66	1050	500	2240	5	1	13195454	474	21.50	0.77	12	15.19	167.00	4642.00	7600	20230208	-52.76	2610	20221013	37.55	7600	-52.76	20230208	2800	28.21	20230103	7600	-52.76	20230208	2610	37.55	20221013	7.13	N	072130	500	65 억		511052	N	N	0	N	00	N
20	20230829	140900	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3575	75	2	2.14	7166199010	1922949	1920.11	3510	3940	3340	4550	2450	3500	3726.67	3.87	0	-81250	3553	3526	3483	3456	3413	3540	3470	66	1050	500	2240	5	1	13195454	472	21.41	0.77	12	14.57	167.00	4642.00	7600	20230208	-52.96	2610	20221013	36.97	7600	-52.96	20230208	2800	27.68	20230103	7600	-52.96	20230208	2610	36.97	20221013	7.13	N	072130	500	65 억		511052	N	N	0	N	00	N
21	20230829	130820	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3730	230	2	6.57	3430275930	926844	925.47	3510	3860	3340	4550	2450	3500	3701.03	3.87	0	-90100	3553	3526	3483	3456	3413	3540	3470	66	1050	500	2240	5	1	13195454	492	22.34	0.80	12	7.02	167.00	4642.00	7600	20230208	-50.92	2610	20221013	42.91	7600	-50.92	20230208	2800	33.21	20230103	7600	-50.92	20230208	2610	42.91	20221013	7.13	N	072130	500	65 억		511052	N	N	0	N	00	N
22	20230829	120847	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3550	50	2	1.43	314352810	88573	88.44	3510	3610	3340	4550	2450	3500	3549.08	3.87	0	7295	3553	3526	3483	3456	3413	3540	3470	66	1050	500	2240	5	1	13195454	468	21.26	0.76	12	0.67	167.00	4642.00	7600	20230208	-53.29	2610	20221013	36.02	7600	-53.29	20230208	2800	26.79	20230103	7600	-53.29	20230208	2610	36.02	20221013	7.13	N	072130	500	65 억		511052	N	N	0	N	00	N
23	20230829	111416	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3560	60	2	1.71	272266665	76721	76.61	3510	3610	3340	4550	2450	3500	3548.79	3.87	0	6568	3553	3526	3483	3456	3413	3540	3470	66	1050	500	2240	5	1	13195454	470	21.32	0.77	12	0.58	167.00	4642.00	7600	20230208	-53.16	2610	20221013	36.40	7600	-53.16	20230208	2800	27.14	20230103	7600	-53.16	20230208	2610	36.40	20221013	7.13	N	072130	500	65 억		511052	N	N	0	N	00	N
24	20230829	100930	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3540	40	2	1.14	114749930	32621	32.57	3510	3585	3340	4550	2450	3500	3517.67	3.87	0	93	3553	3526	3483	3456	3413	3540	3470	66	1050	500	2240	5	1	13195454	467	21.20	0.76	12	0.25	167.00	4642.00	7600	20230208	-53.42	2610	20221013	35.63	7600	-53.42	20230208	2800	26.43	20230103	7600	-53.42	20230208	2610	35.63	20221013	7.13	N	072130	500	65 억		511052	N	N	0	N	00	N
25	20230829	090622	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3520	20	2	0.57	12639730	3572	3.57	3510	3545	3510	4550	2450	3500	3538.56	3.87	0	-285	3553	3526	3483	3456	3413	3540	3470	66	1050	500	2240	5	1	13195454	464	21.08	0.76	12	0.03	167.00	4642.00	7600	20230208	-53.68	2610	20221013	34.87	7600	-53.68	20230208	2800	25.71	20230103	7600	-53.68	20230208	2610	34.87	20221013	7.13	N	072130	500	65 억		511052	N	N	0	N	00	N
26	20230828	160616	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3500	40	2	1.16	340365765	97779	99.94	3470	3510	3440	4495	2425	3460	3480.90	3.62	0	30943	3596	3527	3451	3382	3306	3562	3417	66	1035	500	2210	5	1	13195454	462	20.96	0.75	12	0.74	167.00	4642.00	7600	20230208	-53.95	2610	20221013	34.10	7600	-53.95	20230208	2800	25.00	20230103	7600	-53.95	20230208	2610	34.10	20221013	7.11	N	072130	500	65 억		477981	N	N	0	N	00	N
27	20230828	150624	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3475	15	2	0.43	316638375	90982	92.99	3470	3510	3440	4495	2425	3460	3480.23	3.62	0	30015	3596	3527	3451	3382	3306	3562	3417	66	1035	500	2210	5	1	13195454	459	20.81	0.75	12	0.69	167.00	4642.00	7600	20230208	-54.28	2610	20221013	33.14	7600	-54.28	20230208	2800	24.11	20230103	7600	-54.28	20230208	2610	33.14	20221013	7.11	N	072130	500	65 억		477981	N	N	0	N	00	N
28	20230828	140623	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3495	35	2	1.01	161888920	46506	47.53	3470	3510	3440	4495	2425	3460	3481.03	3.62	0	-5612	3596	3527	3451	3382	3306	3562	3417	66	1035	500	2210	5	1	13195454	461	20.93	0.75	12	0.35	167.00	4642.00	7600	20230208	-54.01	2610	20221013	33.91	7600	-54.01	20230208	2800	24.82	20230103	7600	-54.01	20230208	2610	33.91	20221013	7.11	N	072130	500	65 억		477981	N	N	0	N	00	N
29	20230828	130628	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3500	40	2	1.16	140781140	40472	41.37	3470	3510	3440	4495	2425	3460	3478.48	3.62	0	-7214	3596	3527	3451	3382	3306	3562	3417	66	1035	500	2210	5	1	13195454	462	20.96	0.75	12	0.31	167.00	4642.00	7600	20230208	-53.95	2610	20221013	34.10	7600	-53.95	20230208	2800	25.00	20230103	7600	-53.95	20230208	2610	34.10	20221013	7.11	N	072130	500	65 억		477981	N	N	0	N	00	N
30	20230828	120622	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3490	30	2	0.87	101814655	29309	29.96	3470	3510	3440	4495	2425	3460	3473.84	3.62	0	-7147	3596	3527	3451	3382	3306	3562	3417	66	1035	500	2210	5	1	13195454	461	20.90	0.75	12	0.22	167.00	4642.00	7600	20230208	-54.08	2610	20221013	33.72	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2610	33.72	20221013	7.11	N	072130	500	65 억		477981	N	N	0	N	00	N
31	20230828	110618	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3480	20	2	0.58	71466765	20608	21.06	3470	3510	3440	4495	2425	3460	3467.91	3.62	0	-6649	3596	3527	3451	3382	3306	3562	3417	66	1035	500	2210	5	1	13195454	459	20.84	0.75	12	0.16	167.00	4642.00	7600	20230208	-54.21	2610	20221013	33.33	7600	-54.21	20230208	2800	24.29	20230103	7600	-54.21	20230208	2610	33.33	20221013	7.11	N	072130	500	65 억		477981	N	N	0	N	00	N
32	20230828	100613	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3460	0	3	0.00	66617605	19212	19.64	3470	3510	3440	4495	2425	3460	3467.50	3.62	0	-6491	3596	3527	3451	3382	3306	3562	3417	66	1035	500	2210	5	1	13195454	457	20.72	0.75	12	0.15	167.00	4642.00	7600	20230208	-54.47	2610	20221013	32.57	7600	-54.47	20230208	2800	23.57	20230103	7600	-54.47	20230208	2610	32.57	20221013	7.11	N	072130	500	65 억		477981	N	N	0	N	00	N
33	20230828	090623	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3470	10	2	0.29	28087235	8062	8.24	3470	3510	3450	4495	2425	3460	3483.90	3.62	0	-5774	3596	3527	3451	3382	3306	3562	3417	66	1035	500	2210	5	1	13195454	458	20.78	0.75	12	0.06	167.00	4642.00	7600	20230208	-54.34	2610	20221013	32.95	7600	-54.34	20230208	2800	23.93	20230103	7600	-54.34	20230208	2610	32.95	20221013	7.11	N	072130	500	65 억		477981	N	N	0	N	00	N
34	20230825	160618	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3460	20	2	0.58	329798475	96162	74.08	3400	3520	3375	4470	2410	3440	3429.60	3.64	0	-4320	3583	3511	3443	3371	3303	3547	3407	66	1030	500	2200	5	1	13195454	457	20.72	0.75	12	0.73	167.00	4642.00	7600	20230208	-54.47	2610	20221013	32.57	7600	-54.47	20230208	2800	23.57	20230103	7600	-54.47	20230208	2610	32.57	20221013	7.12	N	072130	500	65 억		479851	N	N	2	N	00	N
35	20230825	150621	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3460	20	2	0.58	278015335	81283	62.62	3400	3470	3375	4470	2410	3440	3420.34	3.64	0	-4569	3583	3511	3443	3371	3303	3547	3407	66	1030	500	2200	5	1	13195454	457	20.72	0.75	12	0.62	167.00	4642.00	7600	20230208	-54.47	2610	20221013	32.57	7600	-54.47	20230208	2800	23.57	20230103	7600	-54.47	20230208	2610	32.57	20221013	7.12	N	072130	500	65 억		479851	N	N	2	N	00	N
36	20230825	140620	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3400	-40	5	-1.16	191863115	56223	43.31	3400	3470	3375	4470	2410	3440	3412.54	3.64	0	-6873	3583	3511	3443	3371	3303	3547	3407	66	1030	500	2200	5	1	13195454	449	20.36	0.73	12	0.43	167.00	4642.00	7600	20230208	-55.26	2610	20221013	30.27	7600	-55.26	20230208	2800	21.43	20230103	7600	-55.26	20230208	2610	30.27	20221013	7.12	N	072130	500	65 억		479851	N	N	2	N	00	N
37	20230825	130618	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3380	-60	5	-1.74	163843380	47955	36.94	3400	3470	3380	4470	2410	3440	3416.61	3.64	0	-6279	3583	3511	3443	3371	3303	3547	3407	66	1030	500	2200	5	1	13195454	446	20.24	0.73	12	0.36	167.00	4642.00	7600	20230208	-55.53	2610	20221013	29.50	7600	-55.53	20230208	2800	20.71	20230103	7600	-55.53	20230208	2610	29.50	20221013	7.12	N	072130	500	65 억		479851	N	N	2	N	00	N
38	20230825	120617	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3410	-30	5	-0.87	118776015	34674	26.71	3400	3470	3380	4470	2410	3440	3425.51	3.64	0	-1907	3583	3511	3443	3371	3303	3547	3407	66	1030	500	2200	5	1	13195454	450	20.42	0.73	12	0.26	167.00	4642.00	7600	20230208	-55.13	2610	20221013	30.65	7600	-55.13	20230208	2800	21.79	20230103	7600	-55.13	20230208	2610	30.65	20221013	7.12	N	072130	500	65 억		479851	N	N	2	N	00	N
39	20230825	110619	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3430	-10	5	-0.29	88026480	25659	19.77	3400	3470	3380	4470	2410	3440	3430.63	3.64	0	-637	3583	3511	3443	3371	3303	3547	3407	66	1030	500	2200	5	1	13195454	453	20.54	0.74	12	0.19	167.00	4642.00	7600	20230208	-54.87	2610	20221013	31.42	7600	-54.87	20230208	2800	22.50	20230103	7600	-54.87	20230208	2610	31.42	20221013	7.12	N	072130	500	65 억		479851	N	N	2	N	00	N
40	20230825	100620	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3410	-30	5	-0.87	82326805	23996	18.49	3400	3470	3380	4470	2410	3440	3430.86	3.64	0	41	3583	3511	3443	3371	3303	3547	3407	66	1030	500	2200	5	1	13195454	450	20.42	0.73	12	0.18	167.00	4642.00	7600	20230208	-55.13	2610	20221013	30.65	7600	-55.13	20230208	2800	21.79	20230103	7600	-55.13	20230208	2610	30.65	20221013	7.12	N	072130	500	65 억		479851	N	N	2	N	00	N
41	20230825	090618	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3440	0	3	0.00	18958520	5571	4.29	3400	3440	3380	4470	2410	3440	3403.07	3.64	0	2740	3583	3511	3443	3371	3303	3547	3407	66	1030	500	2200	5	1	13195454	454	20.60	0.74	12	0.04	167.00	4642.00	7600	20230208	-54.74	2610	20221013	31.80	7600	-54.74	20230208	2800	22.86	20230103	7600	-54.74	20230208	2610	31.80	20221013	7.12	N	072130	500	65 억		479851	N	N	2	N	00	N
42	20230824	160613	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3440	70	2	2.08	444775085	129513	29.74	3410	3515	3375	4380	2360	3370	3434.33	3.39	0	29496	3713	3541	3388	3216	3063	3627	3302	66	1010	500	2150	5	1	13195454	454	20.60	0.74	12	0.98	167.00	4642.00	7600	20230208	-54.74	2610	20221013	31.80	7600	-54.74	20230208	2800	22.86	20230103	7600	-54.74	20230208	2610	31.80	20221013	7.18	N	072130	500	65 억		447444	N	N	2	N	00	N
43	20230824	150612	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3425	55	2	1.63	414419625	120667	27.71	3410	3515	3375	4380	2360	3370	3434.55	3.39	0	25921	3713	3541	3388	3216	3063	3627	3302	66	1010	500	2150	5	1	13195454	452	20.51	0.74	12	0.91	167.00	4642.00	7600	20230208	-54.93	2610	20221013	31.23	7600	-54.93	20230208	2800	22.32	20230103	7600	-54.93	20230208	2610	31.23	20221013	7.18	N	072130	500	65 억		447444	N	N	2	N	00	N
44	20230824	140612	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3425	55	2	1.63	387917475	112900	25.92	3410	3515	3375	4380	2360	3370	3436.09	3.39	0	21951	3713	3541	3388	3216	3063	3627	3302	66	1010	500	2150	5	1	13195454	452	20.51	0.74	12	0.86	167.00	4642.00	7600	20230208	-54.93	2610	20221013	31.23	7600	-54.93	20230208	2800	22.32	20230103	7600	-54.93	20230208	2610	31.23	20221013	7.18	N	072130	500	65 억		447444	N	N	2	N	00	N
45	20230824	130619	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3440	70	2	2.08	353934755	102963	23.64	3410	3515	3375	4380	2360	3370	3437.67	3.39	0	16851	3713	3541	3388	3216	3063	3627	3302	66	1010	500	2150	5	1	13195454	454	20.60	0.74	12	0.78	167.00	4642.00	7600	20230208	-54.74	2610	20221013	31.80	7600	-54.74	20230208	2800	22.86	20230103	7600	-54.74	20230208	2610	31.80	20221013	7.18	N	072130	500	65 억		447444	N	N	2	N	00	N
46	20230824	120616	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3425	55	2	1.63	330594765	96165	22.08	3410	3515	3375	4380	2360	3370	3437.97	3.39	0	16444	3713	3541	3388	3216	3063	3627	3302	66	1010	500	2150	5	1	13195454	452	20.51	0.74	12	0.73	167.00	4642.00	7600	20230208	-54.93	2610	20221013	31.23	7600	-54.93	20230208	2800	22.32	20230103	7600	-54.93	20230208	2610	31.23	20221013	7.18	N	072130	500	65 억		447444	N	N	2	N	00	N
47	20230824	110616	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3435	65	2	1.93	301474300	87687	20.13	3410	3515	3375	4380	2360	3370	3438.28	3.39	0	13634	3713	3541	3388	3216	3063	3627	3302	66	1010	500	2150	5	1	13195454	453	20.57	0.74	12	0.66	167.00	4642.00	7600	20230208	-54.80	2610	20221013	31.61	7600	-54.80	20230208	2800	22.68	20230103	7600	-54.80	20230208	2610	31.61	20221013	7.18	N	072130	500	65 억		447444	N	N	2	N	00	N
48	20230824	100614	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3450	80	2	2.37	207220250	60108	13.80	3410	3515	3410	4380	2360	3370	3447.80	3.39	0	5378	3713	3541	3388	3216	3063	3627	3302	66	1010	500	2150	5	1	13195454	455	20.66	0.74	12	0.46	167.00	4642.00	7600	20230208	-54.61	2610	20221013	32.18	7600	-54.61	20230208	2800	23.21	20230103	7600	-54.61	20230208	2610	32.18	20221013	7.18	N	072130	500	65 억		447444	N	N	2	N	00	N
49	20230824	090615	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3415	45	2	1.34	29783445	8707	2.00	3410	3440	3410	4380	2360	3370	3422.20	3.39	0	1258	3713	3541	3388	3216	3063	3627	3302	66	1010	500	2150	5	1	13195454	451	20.45	0.74	12	0.07	167.00	4642.00	7600	20230208	-55.07	2610	20221013	30.84	7600	-55.07	20230208	2800	21.96	20230103	7600	-55.07	20230208	2610	30.84	20221013	7.18	N	072130	500	65 억		447444	N	N	2	N	00	N
50	20230823	160611	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3370	115	2	3.53	1469569640	432060	648.20	3285	3560	3235	4230	2280	3255	3401.85	3.66	0	-31883	3358	3306	3278	3226	3198	3292	3212	66	975	500	2080	5	1	13195454	445	20.18	0.73	12	3.27	167.00	4642.00	7600	20230208	-55.66	2610	20221013	29.12	7600	-55.66	20230208	2800	20.36	20230103	7600	-55.66	20230208	2610	29.12	20221013	7.21	N	072130	500	65 억		482775	N	N	2	N	00	N
51	20230823	150613	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3395	140	2	4.30	1365059990	401079	601.72	3285	3560	3235	4230	2280	3255	3403.47	3.66	0	-34043	3358	3306	3278	3226	3198	3292	3212	66	975	500	2080	5	1	13195454	448	20.33	0.73	12	3.04	167.00	4642.00	7600	20230208	-55.33	2610	20221013	30.08	7600	-55.33	20230208	2800	21.25	20230103	7600	-55.33	20230208	2610	30.08	20221013	7.21	N	072130	500	65 억		482775	N	N	3	N	00	N
52	20230823	140617	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3360	105	2	3.23	328500140	98567	147.88	3285	3400	3235	4230	2280	3255	3332.76	3.66	0	-4484	3358	3306	3278	3226	3198	3292	3212	66	975	500	2080	5	1	13195454	443	20.12	0.72	12	0.75	167.00	4642.00	7600	20230208	-55.79	2610	20221013	28.74	7600	-55.79	20230208	2800	20.00	20230103	7600	-55.79	20230208	2610	28.74	20221013	7.21	N	072130	500	65 억		482775	N	N	3	N	00	N
53	20230823	130611	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3360	105	2	3.23	264002490	79369	119.07	3285	3400	3235	4230	2280	3255	3326.27	3.66	0	-1825	3358	3306	3278	3226	3198	3292	3212	66	975	500	2080	5	1	13195454	443	20.12	0.72	12	0.60	167.00	4642.00	7600	20230208	-55.79	2610	20221013	28.74	7600	-55.79	20230208	2800	20.00	20230103	7600	-55.79	20230208	2610	28.74	20221013	7.21	N	072130	500	65 억		482775	N	N	3	N	00	N
54	20230823	120616	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3360	105	2	3.23	235571760	70892	106.36	3285	3400	3235	4230	2280	3255	3322.97	3.66	0	175	3358	3306	3278	3226	3198	3292	3212	66	975	500	2080	5	1	13195454	443	20.12	0.72	12	0.54	167.00	4642.00	7600	20230208	-55.79	2610	20221013	28.74	7600	-55.79	20230208	2800	20.00	20230103	7600	-55.79	20230208	2610	28.74	20221013	7.21	N	072130	500	65 억		482775	N	N	3	N	00	N
55	20230823	110613	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3325	70	2	2.15	130673215	39723	59.59	3285	3355	3235	4230	2280	3255	3289.61	3.66	0	1586	3358	3306	3278	3226	3198	3292	3212	66	975	500	2080	5	1	13195454	439	19.91	0.72	12	0.30	167.00	4642.00	7600	20230208	-56.25	2610	20221013	27.39	7600	-56.25	20230208	2800	18.75	20230103	7600	-56.25	20230208	2610	27.39	20221013	7.21	N	072130	500	65 억		482775	N	N	3	N	00	N
56	20230823	100612	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3290	35	2	1.08	80738310	24688	37.04	3285	3300	3235	4230	2280	3255	3270.35	3.66	0	5090	3358	3306	3278	3226	3198	3292	3212	66	975	500	2080	5	1	13195454	434	19.70	0.71	12	0.19	167.00	4642.00	7600	20230208	-56.71	2610	20221013	26.05	7600	-56.71	20230208	2800	17.50	20230103	7600	-56.71	20230208	2610	26.05	20221013	7.21	N	072130	500	65 억		482775	N	N	3	N	00	N
57	20230823	090617	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3255	0	3	0.00	16297345	5016	7.53	3285	3285	3240	4230	2280	3255	3249.07	3.66	0	-4429	3358	3306	3278	3226	3198	3292	3212	66	975	500	2080	5	1	13195454	430	19.49	0.70	12	0.04	167.00	4642.00	7600	20230208	-57.17	2610	20221013	24.71	7600	-57.17	20230208	2800	16.25	20230103	7600	-57.17	20230208	2610	24.71	20221013	7.21	N	072130	500	65 억		482775	N	N	3	N	00	N
58	20230822	160609	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3255	-45	5	-1.36	216865335	66098	141.49	3300	3330	3250	4290	2310	3300	3280.95	3.70	0	-4970	3406	3352	3296	3242	3186	3380	3270	66	990	500	2110	5	1	13195454	430	19.49	0.70	12	0.50	167.00	4642.00	7600	20230208	-57.17	2610	20221013	24.71	7600	-57.17	20230208	2800	16.25	20230103	7600	-57.17	20230208	2610	24.71	20221013	7.28	N	072130	500	65 억		487808	N	N	3	N	00	N
59	20230822	150610	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3260	-40	5	-1.21	204820345	62402	133.58	3300	3330	3250	4290	2310	3300	3282.24	3.70	0	-4673	3406	3352	3296	3242	3186	3380	3270	66	990	500	2110	5	1	13195454	430	19.52	0.70	12	0.47	167.00	4642.00	7600	20230208	-57.11	2610	20221013	24.90	7600	-57.11	20230208	2800	16.43	20230103	7600	-57.11	20230208	2610	24.90	20221013	7.28	N	072130	500	65 억		487808	N	N	6	N	00	N
60	20230822	140613	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3270	-30	5	-0.91	161984515	49284	105.50	3300	3330	3250	4290	2310	3300	3286.72	3.70	0	-1469	3406	3352	3296	3242	3186	3380	3270	66	990	500	2110	5	1	13195454	431	19.58	0.70	12	0.37	167.00	4642.00	7600	20230208	-56.97	2610	20221013	25.29	7600	-56.97	20230208	2800	16.79	20230103	7600	-56.97	20230208	2610	25.29	20221013	7.28	N	072130	500	65 억		487808	N	N	6	N	00	N
61	20230822	130610	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3290	-10	5	-0.30	103454815	31446	67.31	3300	3330	3250	4290	2310	3300	3289.88	3.70	0	8672	3406	3352	3296	3242	3186	3380	3270	66	990	500	2110	5	1	13195454	434	19.70	0.71	12	0.24	167.00	4642.00	7600	20230208	-56.71	2610	20221013	26.05	7600	-56.71	20230208	2800	17.50	20230103	7600	-56.71	20230208	2610	26.05	20221013	7.28	N	072130	500	65 억		487808	N	N	6	N	00	N
62	20230822	120600	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3285	-15	5	-0.45	79523920	24194	51.79	3300	3330	3250	4290	2310	3300	3286.86	3.70	0	4064	3406	3352	3296	3242	3186	3380	3270	66	990	500	2110	5	1	13195454	433	19.67	0.71	12	0.18	167.00	4642.00	7600	20230208	-56.78	2610	20221013	25.86	7600	-56.78	20230208	2800	17.32	20230103	7600	-56.78	20230208	2610	25.86	20221013	7.28	N	072130	500	65 억		487808	N	N	6	N	00	N
63	20230822	110608	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3300	0	3	0.00	68703300	20904	44.75	3300	3330	3250	4290	2310	3300	3286.53	3.70	0	2698	3406	3352	3296	3242	3186	3380	3270	66	990	500	2110	5	1	13195454	435	19.76	0.71	12	0.16	167.00	4642.00	7600	20230208	-56.58	2610	20221013	26.44	7600	-56.58	20230208	2800	17.86	20230103	7600	-56.58	20230208	2610	26.44	20221013	7.28	N	072130	500	65 억		487808	N	N	6	N	00	N
64	20230822	100604	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3300	0	3	0.00	54852390	16708	35.77	3300	3330	3250	4290	2310	3300	3282.88	3.70	0	1982	3406	3352	3296	3242	3186	3380	3270	66	990	500	2110	5	1	13195454	435	19.76	0.71	12	0.13	167.00	4642.00	7600	20230208	-56.58	2610	20221013	26.44	7600	-56.58	20230208	2800	17.86	20230103	7600	-56.58	20230208	2610	26.44	20221013	7.28	N	072130	500	65 억		487808	N	N	6	N	00	N
65	20230822	090608	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3330	30	2	0.91	9258515	2799	5.99	3300	3330	3300	4290	2310	3300	3308.15	3.70	0	-95	3406	3352	3296	3242	3186	3380	3270	66	990	500	2110	5	1	13195454	439	19.94	0.72	12	0.02	167.00	4642.00	7600	20230208	-56.18	2610	20221013	27.59	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2610	27.59	20221013	7.28	N	072130	500	65 억		487808	N	N	6	N	00	N
66	20230821	160606	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3300	10	2	0.30	151216940	45788	60.22	3240	3350	3240	4275	2305	3290	3302.55	3.57	0	14347	3370	3330	3285	3245	3200	3350	3265	66	985	500	2100	5	1	13195454	435	19.76	0.71	12	0.35	167.00	4642.00	7600	20230208	-56.58	2610	20221013	26.44	7600	-56.58	20230208	2800	17.86	20230103	7600	-56.58	20230208	2610	26.44	20221013	7.48	N	072130	500	65 억		471395	N	N	6	N	00	N
67	20230821	150611	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3305	15	2	0.46	146007245	44209	58.15	3240	3350	3240	4275	2305	3290	3302.66	3.57	0	13483	3370	3330	3285	3245	3200	3350	3265	66	985	500	2100	5	1	13195454	436	19.79	0.71	12	0.34	167.00	4642.00	7600	20230208	-56.51	2610	20221013	26.63	7600	-56.51	20230208	2800	18.04	20230103	7600	-56.51	20230208	2610	26.63	20221013	7.48	N	072130	500	65 억		471395	N	N	6	N	00	N
68	20230821	140608	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3310	20	2	0.61	132095340	39988	52.60	3240	3350	3240	4275	2305	3290	3303.38	3.57	0	12121	3370	3330	3285	3245	3200	3350	3265	66	985	500	2100	5	1	13195454	437	19.82	0.71	12	0.30	167.00	4642.00	7600	20230208	-56.45	2610	20221013	26.82	7600	-56.45	20230208	2800	18.21	20230103	7600	-56.45	20230208	2610	26.82	20221013	7.48	N	072130	500	65 억		471395	N	N	6	N	00	N
69	20230821	130613	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3310	20	2	0.61	123476325	37378	49.16	3240	3350	3240	4275	2305	3290	3303.45	3.57	0	12285	3370	3330	3285	3245	3200	3350	3265	66	985	500	2100	5	1	13195454	437	19.82	0.71	12	0.28	167.00	4642.00	7600	20230208	-56.45	2610	20221013	26.82	7600	-56.45	20230208	2800	18.21	20230103	7600	-56.45	20230208	2610	26.82	20221013	7.48	N	072130	500	65 억		471395	N	N	6	N	00	N
70	20230821	120612	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3330	40	2	1.22	106297050	32165	42.31	3240	3350	3240	4275	2305	3290	3304.75	3.57	0	9511	3370	3330	3285	3245	3200	3350	3265	66	985	500	2100	5	1	13195454	439	19.94	0.72	12	0.24	167.00	4642.00	7600	20230208	-56.18	2610	20221013	27.59	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2610	27.59	20221013	7.48	N	072130	500	65 억		471395	N	N	6	N	00	N
71	20230821	110607	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3330	40	2	1.22	86652220	26262	34.54	3240	3350	3240	4275	2305	3290	3299.53	3.57	0	7916	3370	3330	3285	3245	3200	3350	3265	66	985	500	2100	5	1	13195454	439	19.94	0.72	12	0.20	167.00	4642.00	7600	20230208	-56.18	2610	20221013	27.59	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2610	27.59	20221013	7.48	N	072130	500	65 억		471395	N	N	6	N	00	N
72	20230821	100606	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3325	35	2	1.06	71986770	21860	28.75	3240	3340	3240	4275	2305	3290	3293.08	3.57	0	6920	3370	3330	3285	3245	3200	3350	3265	66	985	500	2100	5	1	13195454	439	19.91	0.72	12	0.17	167.00	4642.00	7600	20230208	-56.25	2610	20221013	27.39	7600	-56.25	20230208	2800	18.75	20230103	7600	-56.25	20230208	2610	27.39	20221013	7.48	N	072130	500	65 억		471395	N	N	6	N	00	N
73	20230821	090613	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	3330	40	2	1.22	33545735	10278	13.52	3240	3330	3240	4275	2305	3290	3263.81	3.57	0	3238	3370	3330	3285	3245	3200	3350	3265	66	985	500	2100	5	1	13195454	439	19.94	0.72	12	0.08	167.00	4642.00	7600	20230208	-56.18	2610	20221013	27.59	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2610	27.59	20221013	7.48	N	072130	500	65 억		471395	N	N	6	N	00	N
74	20230818	160608	57	100.00	KOSPI		서비스업	N	N	N	N		N	3290	-50	5	-1.50	248975530	75967	72.97	3255	3325	3240	4340	2340	3340	3277.17	3.50	0	9842	3460	3400	3300	3240	3140	3430	3270	66	1000	500	2130	5	1	13195454	434	19.70	0.71	12	0.58	167.00	4642.00	7600	20230208	-56.71	2610	20221013	26.05	7600	-56.71	20230208	2800	17.50	20230103	7600	-56.71	20230208	2610	26.05	20221013	7.43	N	072130	500	65 억		461665	N	N	6	N	00	N
75	20230818	150600	57	100.00	KOSPI		서비스업	N	N	N	N		N	3290	-50	5	-1.50	201613525	61554	59.12	3255	3325	3240	4340	2340	3340	3275.08	3.50	0	7876	3460	3400	3300	3240	3140	3430	3270	66	1000	500	2130	5	1	13195454	434	19.70	0.71	12	0.47	167.00	4642.00	7600	20230208	-56.71	2610	20221013	26.05	7600	-56.71	20230208	2800	17.50	20230103	7600	-56.71	20230208	2610	26.05	20221013	7.43	N	072130	500	65 억		461665	N	N	21	N	00	N
76	20230818	140607	57	100.00	KOSPI		서비스업	N	N	N	N		N	3280	-60	5	-1.80	181723260	55492	53.30	3255	3325	3240	4340	2340	3340	3274.41	3.50	0	5093	3460	3400	3300	3240	3140	3430	3270	66	1000	500	2130	5	1	13195454	433	19.64	0.71	12	0.42	167.00	4642.00	7600	20230208	-56.84	2610	20221013	25.67	7600	-56.84	20230208	2800	17.14	20230103	7600	-56.84	20230208	2610	25.67	20221013	7.43	N	072130	500	65 억		461665	N	N	21	N	00	N
77	20230818	130602	57	100.00	KOSPI		서비스업	N	N	N	N		N	3270	-70	5	-2.10	140904210	42972	41.27	3255	3325	3245	4340	2340	3340	3278.55	3.50	0	481	3460	3400	3300	3240	3140	3430	3270	66	1000	500	2130	5	1	13195454	431	19.58	0.70	12	0.33	167.00	4642.00	7600	20230208	-56.97	2610	20221013	25.29	7600	-56.97	20230208	2800	16.79	20230103	7600	-56.97	20230208	2610	25.29	20221013	7.43	N	072130	500	65 억		461665	N	N	21	N	00	N
78	20230818	120612	57	100.00	KOSPI		서비스업	N	N	N	N		N	3305	-35	5	-1.05	132474745	40404	38.81	3255	3325	3245	4340	2340	3340	3278.30	3.50	0	-293	3460	3400	3300	3240	3140	3430	3270	66	1000	500	2130	5	1	13195454	436	19.79	0.71	12	0.31	167.00	4642.00	7600	20230208	-56.51	2610	20221013	26.63	7600	-56.51	20230208	2800	18.04	20230103	7600	-56.51	20230208	2610	26.63	20221013	7.43	N	072130	500	65 억		461665	N	N	21	N	00	N
79	20230818	110605	57	100.00	KOSPI		서비스업	N	N	N	N		N	3315	-25	5	-0.75	53274725	16285	15.64	3255	3325	3245	4340	2340	3340	3270.12	3.50	0	-1891	3460	3400	3300	3240	3140	3430	3270	66	1000	500	2130	5	1	13195454	437	19.85	0.71	12	0.12	167.00	4642.00	7600	20230208	-56.38	2610	20221013	27.01	7600	-56.38	20230208	2800	18.39	20230103	7600	-56.38	20230208	2610	27.01	20221013	7.43	N	072130	500	65 억		461665	N	N	21	N	00	N
80	20230818	100606	57	100.00	KOSPI		서비스업	N	N	N	N		N	3285	-55	5	-1.65	31480785	9634	9.25	3255	3295	3255	4340	2340	3340	3265.36	3.50	0	-980	3460	3400	3300	3240	3140	3430	3270	66	1000	500	2130	5	1	13195454	433	19.67	0.71	12	0.07	167.00	4642.00	7600	20230208	-56.78	2610	20221013	25.86	7600	-56.78	20230208	2800	17.32	20230103	7600	-56.78	20230208	2610	25.86	20221013	7.43	N	072130	500	65 억		461665	N	N	21	N	00	N
81	20230818	090608	57	100.00	KOSPI		서비스업	N	N	N	N		N	3270	-70	5	-2.10	14676750	4497	4.32	3255	3280	3255	4340	2340	3340	3258.24	3.50	0	248	3460	3400	3300	3240	3140	3430	3270	66	1000	500	2130	5	1	13195454	431	19.58	0.70	12	0.03	167.00	4642.00	7600	20230208	-56.97	2610	20221013	25.29	7600	-56.97	20230208	2800	16.79	20230103	7600	-56.97	20230208	2610	25.29	20221013	7.43	N	072130	500	65 억		461665	N	N	21	N	00	N
82	20230817	160606	57	100.00	KOSPI		서비스업	N	N	N	N		N	3340	40	2	1.21	338628915	103319	104.38	3315	3360	3200	4290	2310	3300	3277.51	3.37	0	16669	3476	3387	3331	3242	3186	3360	3215	66	990	500	2110	5	1	13195454	441	20.00	0.72	12	0.78	167.00	4642.00	7600	20230208	-56.05	2610	20221013	27.97	7600	-56.05	20230208	2800	19.29	20230103	7600	-56.05	20230208	2610	27.97	20221013	7.37	N	072130	500	65 억		444728	N	N	21	N	00	N
83	20230817	150611	57	100.00	KOSPI		서비스업	N	N	N	N		N	3340	40	2	1.21	327825475	100071	101.10	3315	3360	3200	4290	2310	3300	3275.93	3.37	0	15987	3476	3387	3331	3242	3186	3360	3215	66	990	500	2110	5	1	13195454	441	20.00	0.72	12	0.76	167.00	4642.00	7600	20230208	-56.05	2610	20221013	27.97	7600	-56.05	20230208	2800	19.29	20230103	7600	-56.05	20230208	2610	27.97	20221013	7.37	N	072130	500	65 억		444728	N	N	1	N	00	N
84	20230817	140606	57	100.00	KOSPI		서비스업	N	N	N	N		N	3340	40	2	1.21	307284290	93917	94.88	3315	3360	3200	4290	2310	3300	3271.87	3.37	0	17035	3476	3387	3331	3242	3186	3360	3215	66	990	500	2110	5	1	13195454	441	20.00	0.72	12	0.71	167.00	4642.00	7600	20230208	-56.05	2610	20221013	27.97	7600	-56.05	20230208	2800	19.29	20230103	7600	-56.05	20230208	2610	27.97	20221013	7.37	N	072130	500	65 억		444728	N	N	1	N	00	N
85	20230817	130603	57	100.00	KOSPI		서비스업	N	N	N	N		N	3320	20	2	0.61	284577550	87113	88.01	3315	3345	3200	4290	2310	3300	3266.76	3.37	0	15596	3476	3387	3331	3242	3186	3360	3215	66	990	500	2110	5	1	13195454	438	19.88	0.72	12	0.66	167.00	4642.00	7600	20230208	-56.32	2610	20221013	27.20	7600	-56.32	20230208	2800	18.57	20230103	7600	-56.32	20230208	2610	27.20	20221013	7.37	N	072130	500	65 억		444728	N	N	1	N	00	N
86	20230817	120606	57	100.00	KOSPI		서비스업	N	N	N	N		N	3300	0	3	0.00	268236075	82192	83.04	3315	3330	3200	4290	2310	3300	3263.53	3.37	0	15663	3476	3387	3331	3242	3186	3360	3215	66	990	500	2110	5	1	13195454	435	19.76	0.71	12	0.62	167.00	4642.00	7600	20230208	-56.58	2610	20221013	26.44	7600	-56.58	20230208	2800	17.86	20230103	7600	-56.58	20230208	2610	26.44	20221013	7.37	N	072130	500	65 억		444728	N	N	1	N	00	N
87	20230817	110604	57	100.00	KOSPI		서비스업	N	N	N	N		N	3300	0	3	0.00	241655155	74157	74.92	3315	3320	3200	4290	2310	3300	3258.70	3.37	0	13835	3476	3387	3331	3242	3186	3360	3215	66	990	500	2110	5	1	13195454	435	19.76	0.71	12	0.56	167.00	4642.00	7600	20230208	-56.58	2610	20221013	26.44	7600	-56.58	20230208	2800	17.86	20230103	7600	-56.58	20230208	2610	26.44	20221013	7.37	N	072130	500	65 억		444728	N	N	1	N	00	N
88	20230817	100602	57	100.00	KOSPI		서비스업	N	N	N	N		N	3260	-40	5	-1.21	204149280	62697	63.34	3315	3320	3200	4290	2310	3300	3256.13	3.37	0	14371	3476	3387	3331	3242	3186	3360	3215	66	990	500	2110	5	1	13195454	430	19.52	0.70	12	0.48	167.00	4642.00	7600	20230208	-57.11	2610	20221013	24.90	7600	-57.11	20230208	2800	16.43	20230103	7600	-57.11	20230208	2610	24.90	20221013	7.37	N	072130	500	65 억		444728	N	N	1	N	00	N
89	20230817	090602	57	100.00	KOSPI		서비스업	N	N	N	N		N	3315	15	2	0.45	25083375	7606	7.68	3315	3320	3260	4290	2310	3300	3297.84	3.37	0	-1295	3476	3387	3331	3242	3186	3360	3215	66	990	500	2110	5	1	13195454	437	19.85	0.71	12	0.06	167.00	4642.00	7600	20230208	-56.38	2610	20221013	27.01	7600	-56.38	20230208	2800	18.39	20230103	7600	-56.38	20230208	2610	27.01	20221013	7.37	N	072130	500	65 억		444728	N	N	1	N	00	N
90	20230816	160605	57	100.00	KOSPI		서비스업	N	N	N	N		N	3300	-135	5	-3.93	327773280	98759	121.00	3355	3420	3275	4465	2405	3435	3318.95	3.46	0	-12173	3648	3541	3463	3356	3278	3502	3317	66	1030	500	2190	5	1	13195454	435	19.76	0.71	12	0.75	167.00	4642.00	7600	20230208	-56.58	2610	20221013	26.44	7600	-56.58	20230208	2800	17.86	20230103	7600	-56.58	20230208	2610	26.44	20221013	7.35	N	072130	500	65 억		456850	N	N	1	N	00	N
91	20230816	150605	57	100.00	KOSPI		서비스업	N	N	N	N		N	3330	-105	5	-3.06	311916275	93967	115.13	3355	3420	3275	4465	2405	3435	3319.42	3.46	0	-12638	3648	3541	3463	3356	3278	3502	3317	66	1030	500	2190	5	1	13195454	439	19.94	0.72	12	0.71	167.00	4642.00	7600	20230208	-56.18	2610	20221013	27.59	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2610	27.59	20221013	7.35	N	072130	500	65 억		456850	N	N	2	N	00	N
92	20230816	140604	57	100.00	KOSPI		서비스업	N	N	N	N		N	3320	-115	5	-3.35	259638785	78169	95.77	3355	3420	3275	4465	2405	3435	3321.51	3.46	0	-8565	3648	3541	3463	3356	3278	3502	3317	66	1030	500	2190	5	1	13195454	438	19.88	0.72	12	0.59	167.00	4642.00	7600	20230208	-56.32	2610	20221013	27.20	7600	-56.32	20230208	2800	18.57	20230103	7600	-56.32	20230208	2610	27.20	20221013	7.35	N	072130	500	65 억		456850	N	N	2	N	00	N
93	20230816	130603	57	100.00	KOSPI		서비스업	N	N	N	N		N	3330	-105	5	-3.06	211325340	63540	77.85	3355	3420	3300	4465	2405	3435	3325.86	3.46	0	-2844	3648	3541	3463	3356	3278	3502	3317	66	1030	500	2190	5	1	13195454	439	19.94	0.72	12	0.48	167.00	4642.00	7600	20230208	-56.18	2610	20221013	27.59	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2610	27.59	20221013	7.35	N	072130	500	65 억		456850	N	N	2	N	00	N
94	20230816	120611	57	100.00	KOSPI		서비스업	N	N	N	N		N	3305	-130	5	-3.78	200114195	60167	73.72	3355	3420	3300	4465	2405	3435	3325.98	3.46	0	-3333	3648	3541	3463	3356	3278	3502	3317	66	1030	500	2190	5	1	13195454	436	19.79	0.71	12	0.46	167.00	4642.00	7600	20230208	-56.51	2610	20221013	26.63	7600	-56.51	20230208	2800	18.04	20230103	7600	-56.51	20230208	2610	26.63	20221013	7.35	N	072130	500	65 억		456850	N	N	2	N	00	N
95	20230816	110607	57	100.00	KOSPI		서비스업	N	N	N	N		N	3335	-100	5	-2.91	155636560	46724	57.25	3355	3420	3300	4465	2405	3435	3330.98	3.46	0	-3967	3648	3541	3463	3356	3278	3502	3317	66	1030	500	2190	5	1	13195454	440	19.97	0.72	12	0.35	167.00	4642.00	7600	20230208	-56.12	2610	20221013	27.78	7600	-56.12	20230208	2800	19.11	20230103	7600	-56.12	20230208	2610	27.78	20221013	7.35	N	072130	500	65 억		456850	N	N	2	N	00	N
96	20230816	100605	57	100.00	KOSPI		서비스업	N	N	N	N		N	3325	-110	5	-3.20	125059210	37579	46.04	3355	3420	3300	4465	2405	3435	3327.90	3.46	0	-8407	3648	3541	3463	3356	3278	3502	3317	66	1030	500	2190	5	1	13195454	439	19.91	0.72	12	0.28	167.00	4642.00	7600	20230208	-56.25	2610	20221013	27.39	7600	-56.25	20230208	2800	18.75	20230103	7600	-56.25	20230208	2610	27.39	20221013	7.35	N	072130	500	65 억		456850	N	N	2	N	00	N
97	20230816	090603	57	100.00	KOSPI		서비스업	N	N	N	N		N	3395	-40	5	-1.16	12655380	3753	4.60	3355	3420	3355	4465	2405	3435	3372.07	3.46	0	-2044	3648	3541	3463	3356	3278	3502	3317	66	1030	500	2190	5	1	13195454	448	20.33	0.73	12	0.03	167.00	4642.00	7600	20230208	-55.33	2610	20221013	30.08	7600	-55.33	20230208	2800	21.25	20230103	7600	-55.33	20230208	2610	30.08	20221013	7.35	N	072130	500	65 억		456850	N	N	2	N	00	N
98	20230814	160558	57	100.00	KOSPI		서비스업	N	N	N	N		N	3435	-30	5	-0.87	277474030	80416	99.54	3570	3570	3385	4500	2430	3465	3450.50	3.57	0	-10444	3591	3527	3466	3402	3341	3497	3372	66	1035	500	2210	5	1	13195454	453	20.57	0.74	12	0.61	167.00	4642.00	7600	20230208	-54.80	2610	20221013	31.61	7600	-54.80	20230208	2800	22.68	20230103	7600	-54.80	20230208	2610	31.61	20221013	7.34	N	072130	500	65 억		470976	N	N	2	N	00	N
99	20230814	150556	57	100.00	KOSPI		서비스업	N	N	N	N		N	3435	-30	5	-0.87	248783440	72045	89.18	3570	3570	3385	4500	2430	3465	3453.17	3.57	0	-12676	3591	3527	3466	3402	3341	3497	3372	66	1035	500	2210	5	1	13195454	453	20.57	0.74	12	0.55	167.00	4642.00	7600	20230208	-54.80	2610	20221013	31.61	7600	-54.80	20230208	2800	22.68	20230103	7600	-54.80	20230208	2610	31.61	20221013	7.34	N	072130	500	65 억		470976	N	N	4	N	00	N
100	20230814	140557	57	100.00	KOSPI		서비스업	N	N	N	N		N	3440	-25	5	-0.72	198548760	57325	70.96	3570	3570	3415	4500	2430	3465	3463.56	3.57	0	-15402	3591	3527	3466	3402	3341	3497	3372	66	1035	500	2210	5	1	13195454	454	20.60	0.74	12	0.43	167.00	4642.00	7600	20230208	-54.74	2610	20221013	31.80	7600	-54.74	20230208	2800	22.86	20230103	7600	-54.74	20230208	2610	31.80	20221013	7.34	N	072130	500	65 억		470976	N	N	4	N	00	N
101	20230814	130554	57	100.00	KOSPI		서비스업	N	N	N	N		N	3435	-30	5	-0.87	182230150	52563	65.06	3570	3570	3425	4500	2430	3465	3466.89	3.57	0	-14395	3591	3527	3466	3402	3341	3497	3372	66	1035	500	2210	5	1	13195454	453	20.57	0.74	12	0.40	167.00	4642.00	7600	20230208	-54.80	2610	20221013	31.61	7600	-54.80	20230208	2800	22.68	20230103	7600	-54.80	20230208	2610	31.61	20221013	7.34	N	072130	500	65 억		470976	N	N	4	N	00	N
102	20230814	120554	57	100.00	KOSPI		서비스업	N	N	N	N		N	3430	-35	5	-1.01	160028300	46129	57.10	3570	3570	3425	4500	2430	3465	3469.15	3.57	0	-16571	3591	3527	3466	3402	3341	3497	3372	66	1035	500	2210	5	1	13195454	453	20.54	0.74	12	0.35	167.00	4642.00	7600	20230208	-54.87	2610	20221013	31.42	7600	-54.87	20230208	2800	22.50	20230103	7600	-54.87	20230208	2610	31.42	20221013	7.34	N	072130	500	65 억		470976	N	N	4	N	00	N
103	20230814	110553	57	100.00	KOSPI		서비스업	N	N	N	N		N	3465	0	3	0.00	130436195	37531	46.46	3570	3570	3430	4500	2430	3465	3475.43	3.57	0	-15473	3591	3527	3466	3402	3341	3497	3372	66	1035	500	2210	5	1	13195454	457	20.75	0.75	12	0.28	167.00	4642.00	7600	20230208	-54.41	2610	20221013	32.76	7600	-54.41	20230208	2800	23.75	20230103	7600	-54.41	20230208	2610	32.76	20221013	7.34	N	072130	500	65 억		470976	N	N	4	N	00	N
104	20230814	100553	57	100.00	KOSPI		서비스업	N	N	N	N		N	3445	-20	5	-0.58	100398270	28834	35.69	3570	3570	3430	4500	2430	3465	3481.94	3.57	0	-13658	3591	3527	3466	3402	3341	3497	3372	66	1035	500	2210	5	1	13195454	455	20.63	0.74	12	0.22	167.00	4642.00	7600	20230208	-54.67	2610	20221013	31.99	7600	-54.67	20230208	2800	23.04	20230103	7600	-54.67	20230208	2610	31.99	20221013	7.34	N	072130	500	65 억		470976	N	N	4	N	00	N
105	20230814	090553	57	100.00	KOSPI		서비스업	N	N	N	N		N	3470	5	2	0.14	46879160	13324	16.49	3570	3570	3450	4500	2430	3465	3518.41	3.57	0	-8935	3591	3527	3466	3402	3341	3497	3372	66	1035	500	2210	5	1	13195454	458	20.78	0.75	12	0.10	167.00	4642.00	7600	20230208	-54.34	2610	20221013	32.95	7600	-54.34	20230208	2800	23.93	20230103	7600	-54.34	20230208	2610	32.95	20221013	7.34	N	072130	500	65 억		470976	N	N	4	N	00	N
106	20230811	160553	57	100.00	KOSPI		서비스업	N	N	N	N		N	3465	30	2	0.87	278847940	80054	104.99	3470	3530	3405	4465	2405	3435	3483.25	3.43	0	15722	3545	3490	3400	3345	3255	3517	3372	66	1030	500	2190	5	1	13195454	457	20.75	0.75	12	0.61	167.00	4642.00	7600	20230208	-54.41	2610	20221013	32.76	7600	-54.41	20230208	2800	23.75	20230103	7600	-54.41	20230208	2610	32.76	20221013	7.37	N	072130	500	65 억		452141	N	N	4	N	00	N
107	20230811	150549	57	100.00	KOSPI		서비스업	N	N	N	N		N	3470	35	2	1.02	261131105	74917	98.25	3470	3530	3405	4465	2405	3435	3485.61	3.43	0	16110	3545	3490	3400	3345	3255	3517	3372	66	1030	500	2190	5	1	13195454	458	20.78	0.75	12	0.57	167.00	4642.00	7600	20230208	-54.34	2610	20221013	32.95	7600	-54.34	20230208	2800	23.93	20230103	7600	-54.34	20230208	2610	32.95	20221013	7.37	N	072130	500	65 억		452141	N	N	5	N	00	N
108	20230811	140551	57	100.00	KOSPI		서비스업	N	N	N	N		N	3490	55	2	1.60	220892800	63274	82.98	3470	3530	3405	4465	2405	3435	3491.05	3.43	0	18101	3545	3490	3400	3345	3255	3517	3372	66	1030	500	2190	5	1	13195454	461	20.90	0.75	12	0.48	167.00	4642.00	7600	20230208	-54.08	2610	20221013	33.72	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2610	33.72	20221013	7.37	N	072130	500	65 억		452141	N	N	5	N	00	N
109	20230811	130548	57	100.00	KOSPI		서비스업	N	N	N	N		N	3510	75	2	2.18	177725010	50938	66.81	3470	3530	3405	4465	2405	3435	3489.05	3.43	0	19517	3545	3490	3400	3345	3255	3517	3372	66	1030	500	2190	5	1	13195454	463	21.02	0.76	12	0.39	167.00	4642.00	7600	20230208	-53.82	2610	20221013	34.48	7600	-53.82	20230208	2800	25.36	20230103	7600	-53.82	20230208	2610	34.48	20221013	7.37	N	072130	500	65 억		452141	N	N	5	N	00	N
110	20230811	120545	57	100.00	KOSPI		서비스업	N	N	N	N		N	3495	60	2	1.75	125816360	36134	47.39	3470	3510	3405	4465	2405	3435	3481.94	3.43	0	17554	3545	3490	3400	3345	3255	3517	3372	66	1030	500	2190	5	1	13195454	461	20.93	0.75	12	0.27	167.00	4642.00	7600	20230208	-54.01	2610	20221013	33.91	7600	-54.01	20230208	2800	24.82	20230103	7600	-54.01	20230208	2610	33.91	20221013	7.37	N	072130	500	65 억		452141	N	N	5	N	00	N
111	20230811	110544	57	100.00	KOSPI		서비스업	N	N	N	N		N	3485	50	2	1.46	112190155	32240	42.28	3470	3510	3405	4465	2405	3435	3479.84	3.43	0	16220	3545	3490	3400	3345	3255	3517	3372	66	1030	500	2190	5	1	13195454	460	20.87	0.75	12	0.24	167.00	4642.00	7600	20230208	-54.14	2610	20221013	33.52	7600	-54.14	20230208	2800	24.46	20230103	7600	-54.14	20230208	2610	33.52	20221013	7.37	N	072130	500	65 억		452141	N	N	5	N	00	N
112	20230811	100543	57	100.00	KOSPI		서비스업	N	N	N	N		N	3510	75	2	2.18	75788900	21818	28.61	3470	3510	3405	4465	2405	3435	3473.69	3.43	0	11768	3545	3490	3400	3345	3255	3517	3372	66	1030	500	2190	5	1	13195454	463	21.02	0.76	12	0.17	167.00	4642.00	7600	20230208	-53.82	2610	20221013	34.48	7600	-53.82	20230208	2800	25.36	20230103	7600	-53.82	20230208	2610	34.48	20221013	7.37	N	072130	500	65 억		452141	N	N	5	N	00	N
113	20230811	090549	57	100.00	KOSPI		서비스업	N	N	N	N		N	3445	10	2	0.29	6914920	2003	2.63	3470	3490	3405	4465	2405	3435	3452.28	3.43	0	-639	3545	3490	3400	3345	3255	3517	3372	66	1030	500	2190	5	1	13195454	455	20.63	0.74	12	0.02	167.00	4642.00	7600	20230208	-54.67	2610	20221013	31.99	7600	-54.67	20230208	2800	23.04	20230103	7600	-54.67	20230208	2610	31.99	20221013	7.37	N	072130	500	65 억		452141	N	N	5	N	00	N
114	20230810	160544	57	100.00	KOSPI		서비스업	N	N	N	N		N	3435	-5	5	-0.15	258093235	76222	197.67	3385	3455	3310	4470	2410	3440	3386.07	3.24	0	21584	3590	3515	3415	3340	3240	3552	3377	66	1030	500	2200	5	1	13195454	453	20.57	0.74	12	0.58	167.00	4642.00	7600	20230208	-54.80	2610	20221013	31.61	7600	-54.80	20230208	2800	22.68	20230103	7600	-54.80	20230208	2610	31.61	20221013	7.30	N	072130	500	65 억		427189	N	N	5	N	00	N
115	20230810	150542	57	100.00	KOSPI		서비스업	N	N	N	N		N	3440	0	3	0.00	246528630	72856	188.94	3385	3455	3310	4470	2410	3440	3383.78	3.24	0	21080	3590	3515	3415	3340	3240	3552	3377	66	1030	500	2200	5	1	13195454	454	20.60	0.74	12	0.55	167.00	4642.00	7600	20230208	-54.74	2610	20221013	31.80	7600	-54.74	20230208	2800	22.86	20230103	7600	-54.74	20230208	2610	31.80	20221013	7.30	N	072130	500	65 억		427189	N	N	1	N	00	N
116	20230810	140541	57	100.00	KOSPI		서비스업	N	N	N	N		N	3435	-5	5	-0.15	217370405	64380	166.96	3385	3450	3310	4470	2410	3440	3376.37	3.24	0	20501	3590	3515	3415	3340	3240	3552	3377	66	1030	500	2200	5	1	13195454	453	20.57	0.74	12	0.49	167.00	4642.00	7600	20230208	-54.80	2610	20221013	31.61	7600	-54.80	20230208	2800	22.68	20230103	7600	-54.80	20230208	2610	31.61	20221013	7.30	N	072130	500	65 억		427189	N	N	1	N	00	N
117	20230810	130537	57	100.00	KOSPI		서비스업	N	N	N	N		N	3400	-40	5	-1.16	177714050	52754	136.81	3385	3410	3310	4470	2410	3440	3368.73	3.24	0	18292	3590	3515	3415	3340	3240	3552	3377	66	1030	500	2200	5	1	13195454	449	20.36	0.73	12	0.40	167.00	4642.00	7600	20230208	-55.26	2610	20221013	30.27	7600	-55.26	20230208	2800	21.43	20230103	7600	-55.26	20230208	2610	30.27	20221013	7.30	N	072130	500	65 억		427189	N	N	1	N	00	N
118	20230810	120545	57	100.00	KOSPI		서비스업	N	N	N	N		N	3400	-40	5	-1.16	79214270	23508	60.96	3385	3410	3310	4470	2410	3440	3369.67	3.24	0	4185	3590	3515	3415	3340	3240	3552	3377	66	1030	500	2200	5	1	13195454	449	20.36	0.73	12	0.18	167.00	4642.00	7600	20230208	-55.26	2610	20221013	30.27	7600	-55.26	20230208	2800	21.43	20230103	7600	-55.26	20230208	2610	30.27	20221013	7.30	N	072130	500	65 억		427189	N	N	1	N	00	N
119	20230810	110546	57	100.00	KOSPI		서비스업	N	N	N	N		N	3385	-55	5	-1.60	69404415	20612	53.45	3385	3410	3310	4470	2410	3440	3367.18	3.24	0	1697	3590	3515	3415	3340	3240	3552	3377	66	1030	500	2200	5	1	13195454	447	20.27	0.73	12	0.16	167.00	4642.00	7600	20230208	-55.46	2610	20221013	29.69	7600	-55.46	20230208	2800	20.89	20230103	7600	-55.46	20230208	2610	29.69	20221013	7.30	N	072130	500	65 억		427189	N	N	1	N	00	N
120	20230810	100544	57	100.00	KOSPI		서비스업	N	N	N	N		N	3390	-50	5	-1.45	60289470	17913	46.45	3385	3410	3310	4470	2410	3440	3365.68	3.24	0	55	3590	3515	3415	3340	3240	3552	3377	66	1030	500	2200	5	1	13195454	447	20.30	0.73	12	0.14	167.00	4642.00	7600	20230208	-55.39	2610	20221013	29.89	7600	-55.39	20230208	2800	21.07	20230103	7600	-55.39	20230208	2610	29.89	20221013	7.30	N	072130	500	65 억		427189	N	N	1	N	00	N
121	20230810	090549	57	100.00	KOSPI		서비스업	N	N	N	N		N	3400	-40	5	-1.16	12971945	3831	9.93	3385	3405	3385	4470	2410	3440	3386.05	3.24	0	130	3590	3515	3415	3340	3240	3552	3377	66	1030	500	2200	5	1	13195454	449	20.36	0.73	12	0.03	167.00	4642.00	7600	20230208	-55.26	2610	20221013	30.27	7600	-55.26	20230208	2800	21.43	20230103	7600	-55.26	20230208	2610	30.27	20221013	7.30	N	072130	500	65 억		427189	N	N	1	N	00	N
122	20230809	160542	57	100.00	KOSPI		서비스업	N	N	N	N		N	3440	85	2	2.53	130964305	38469	65.07	3330	3490	3315	4360	2350	3355	3404.38	3.09	0	18095	3555	3455	3400	3300	3245	3427	3272	66	1005	500	2140	5	1	13195454	454	20.60	0.74	12	0.29	167.00	4642.00	7600	20230208	-54.74	2610	20221013	31.80	7600	-54.74	20230208	2800	22.86	20230103	7600	-54.74	20230208	2610	31.80	20221013	7.40	N	072130	500	65 억		408168	N	N	1	N	00	N
123	20230809	150535	57	100.00	KOSPI		서비스업	N	N	N	N		N	3440	85	2	2.53	119163785	35037	59.26	3330	3490	3315	4360	2350	3355	3401.09	3.09	0	17201	3555	3455	3400	3300	3245	3427	3272	66	1005	500	2140	5	1	13195454	454	20.60	0.74	12	0.27	167.00	4642.00	7600	20230208	-54.74	2610	20221013	31.80	7600	-54.74	20230208	2800	22.86	20230103	7600	-54.74	20230208	2610	31.80	20221013	7.40	N	072130	500	65 억		408168	N	N	2	N	00	N
124	20230809	140536	57	100.00	KOSPI		서비스업	N	N	N	N		N	3430	75	2	2.24	104333855	30709	51.94	3330	3490	3315	4360	2350	3355	3397.50	3.09	0	14572	3555	3455	3400	3300	3245	3427	3272	66	1005	500	2140	5	1	13195454	453	20.54	0.74	12	0.23	167.00	4642.00	7600	20230208	-54.87	2610	20221013	31.42	7600	-54.87	20230208	2800	22.50	20230103	7600	-54.87	20230208	2610	31.42	20221013	7.40	N	072130	500	65 억		408168	N	N	2	N	00	N
125	20230809	130547	57	100.00	KOSPI		서비스업	N	N	N	N		N	3430	75	2	2.24	84292320	24858	42.05	3330	3490	3315	4360	2350	3355	3390.95	3.09	0	12083	3555	3455	3400	3300	3245	3427	3272	66	1005	500	2140	5	1	13195454	453	20.54	0.74	12	0.19	167.00	4642.00	7600	20230208	-54.87	2610	20221013	31.42	7600	-54.87	20230208	2800	22.50	20230103	7600	-54.87	20230208	2610	31.42	20221013	7.40	N	072130	500	65 억		408168	N	N	2	N	00	N
126	20230809	120543	57	100.00	KOSPI		서비스업	N	N	N	N		N	3395	40	2	1.19	71907745	21235	35.92	3330	3490	3315	4360	2350	3355	3386.29	3.09	0	9150	3555	3455	3400	3300	3245	3427	3272	66	1005	500	2140	5	1	13195454	448	20.33	0.73	12	0.16	167.00	4642.00	7600	20230208	-55.33	2610	20221013	30.08	7600	-55.33	20230208	2800	21.25	20230103	7600	-55.33	20230208	2610	30.08	20221013	7.40	N	072130	500	65 억		408168	N	N	2	N	00	N
127	20230809	110543	57	100.00	KOSPI		서비스업	N	N	N	N		N	3380	25	2	0.75	56524160	16711	28.27	3330	3490	3315	4360	2350	3355	3382.45	3.09	0	7092	3555	3455	3400	3300	3245	3427	3272	66	1005	500	2140	5	1	13195454	446	20.24	0.73	12	0.13	167.00	4642.00	7600	20230208	-55.53	2610	20221013	29.50	7600	-55.53	20230208	2800	20.71	20230103	7600	-55.53	20230208	2610	29.50	20221013	7.40	N	072130	500	65 억		408168	N	N	2	N	00	N
128	20230809	100535	57	100.00	KOSPI		서비스업	N	N	N	N		N	3395	40	2	1.19	28936365	8606	14.56	3330	3405	3315	4360	2350	3355	3362.35	3.09	0	2603	3555	3455	3400	3300	3245	3427	3272	66	1005	500	2140	5	1	13195454	448	20.33	0.73	12	0.07	167.00	4642.00	7600	20230208	-55.33	2610	20221013	30.08	7600	-55.33	20230208	2800	21.25	20230103	7600	-55.33	20230208	2610	30.08	20221013	7.40	N	072130	500	65 억		408168	N	N	2	N	00	N
129	20230809	090537	57	100.00	KOSPI		서비스업	N	N	N	N		N	3370	15	2	0.45	10402610	3130	5.29	3330	3370	3315	4360	2350	3355	3323.51	3.09	0	425	3555	3455	3400	3300	3245	3427	3272	66	1005	500	2140	5	1	13195454	445	20.18	0.73	12	0.02	167.00	4642.00	7600	20230208	-55.66	2610	20221013	29.12	7600	-55.66	20230208	2800	20.36	20230103	7600	-55.66	20230208	2610	29.12	20221013	7.40	N	072130	500	65 억		408168	N	N	2	N	00	N
130	20230808	160548	57	100.00	KOSPI		서비스업	N	N	N	N		N	3355	-105	5	-3.03	200114160	58722	87.74	3465	3500	3345	4495	2425	3460	3408.02	3.16	0	-4582	3570	3515	3475	3420	3380	3495	3400	66	1035	500	2210	5	1	13195454	443	20.09	0.72	12	0.45	167.00	4642.00	7600	20230208	-55.86	2610	20221013	28.54	7600	-55.86	20230208	2800	19.82	20230103	7600	-55.86	20230208	2610	28.54	20221013	7.41	N	072130	500	65 억		416780	N	N	2	N	00	N
131	20230808	150541	57	100.00	KOSPI		서비스업	N	N	N	N		N	3365	-95	5	-2.75	188140715	55155	82.41	3465	3500	3345	4495	2425	3460	3411.13	3.16	0	-6202	3570	3515	3475	3420	3380	3495	3400	66	1035	500	2210	5	1	13195454	444	20.15	0.72	12	0.42	167.00	4642.00	7600	20230208	-55.72	2610	20221013	28.93	7600	-55.72	20230208	2800	20.18	20230103	7600	-55.72	20230208	2610	28.93	20221013	7.41	N	072130	500	65 억		416780	N	N	1	N	00	N
132	20230808	140537	57	100.00	KOSPI		서비스업	N	N	N	N		N	3395	-65	5	-1.88	134087285	39066	58.37	3465	3500	3380	4495	2425	3460	3432.33	3.16	0	-8485	3570	3515	3475	3420	3380	3495	3400	66	1035	500	2210	5	1	13195454	448	20.33	0.73	12	0.30	167.00	4642.00	7600	20230208	-55.33	2610	20221013	30.08	7600	-55.33	20230208	2800	21.25	20230103	7600	-55.33	20230208	2610	30.08	20221013	7.41	N	072130	500	65 억		416780	N	N	1	N	00	N
133	20230808	130531	57	100.00	KOSPI		서비스업	N	N	N	N		N	3415	-45	5	-1.30	124534430	36246	54.16	3465	3500	3385	4495	2425	3460	3435.81	3.16	0	-8648	3570	3515	3475	3420	3380	3495	3400	66	1035	500	2210	5	1	13195454	451	20.45	0.74	12	0.27	167.00	4642.00	7600	20230208	-55.07	2610	20221013	30.84	7600	-55.07	20230208	2800	21.96	20230103	7600	-55.07	20230208	2610	30.84	20221013	7.41	N	072130	500	65 억		416780	N	N	1	N	00	N
134	20230808	120537	57	100.00	KOSPI		서비스업	N	N	N	N		N	3440	-20	5	-0.58	100517430	29167	43.58	3465	3500	3400	4495	2425	3460	3446.27	3.16	0	-8296	3570	3515	3475	3420	3380	3495	3400	66	1035	500	2210	5	1	13195454	454	20.60	0.74	12	0.22	167.00	4642.00	7600	20230208	-54.74	2610	20221013	31.80	7600	-54.74	20230208	2800	22.86	20230103	7600	-54.74	20230208	2610	31.80	20221013	7.41	N	072130	500	65 억		416780	N	N	1	N	00	N
135	20230808	110530	57	100.00	KOSPI		서비스업	N	N	N	N		N	3420	-40	5	-1.16	82626270	23919	35.74	3465	3500	3420	4495	2425	3460	3454.42	3.16	0	-6416	3570	3515	3475	3420	3380	3495	3400	66	1035	500	2210	5	1	13195454	451	20.48	0.74	12	0.18	167.00	4642.00	7600	20230208	-55.00	2610	20221013	31.03	7600	-55.00	20230208	2800	22.14	20230103	7600	-55.00	20230208	2610	31.03	20221013	7.41	N	072130	500	65 억		416780	N	N	1	N	00	N
136	20230808	100539	57	100.00	KOSPI		서비스업	N	N	N	N		N	3480	20	2	0.58	39780365	11467	17.13	3465	3500	3435	4495	2425	3460	3469.12	3.16	0	-2456	3570	3515	3475	3420	3380	3495	3400	66	1035	500	2210	5	1	13195454	459	20.84	0.75	12	0.09	167.00	4642.00	7600	20230208	-54.21	2610	20221013	33.33	7600	-54.21	20230208	2800	24.29	20230103	7600	-54.21	20230208	2610	33.33	20221013	7.41	N	072130	500	65 억		416780	N	N	1	N	00	N
137	20230808	090540	57	100.00	KOSPI		서비스업	N	N	N	N		N	3490	30	2	0.87	7279075	2091	3.12	3465	3500	3460	4495	2425	3460	3481.15	3.16	0	1039	3570	3515	3475	3420	3380	3495	3400	66	1035	500	2210	5	1	13195454	461	20.90	0.75	12	0.02	167.00	4642.00	7600	20230208	-54.08	2610	20221013	33.72	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2610	33.72	20221013	7.41	N	072130	500	65 억		416780	N	N	1	N	00	N
138	20230807	160536	57	100.00	KOSPI		서비스업	N	N	N	N		N	3460	-20	5	-0.57	230096965	66027	134.13	3480	3530	3435	4520	2440	3480	3484.97	2.97	0	21801	3616	3547	3451	3382	3286	3582	3417	66	1040	500	2220	5	1	13195454	457	20.72	0.75	12	0.50	167.00	4642.00	7600	20230208	-54.47	2610	20221013	32.57	7600	-54.47	20230208	2800	23.57	20230103	7600	-54.47	20230208	2610	32.57	20221013	7.28	N	072130	500	65 억		392506	N	N	1	N	00	N
139	20230807	150535	57	100.00	KOSPI		서비스업	N	N	N	N		N	3470	-10	5	-0.29	209398070	60054	121.99	3480	3530	3435	4520	2440	3480	3486.83	2.97	0	18257	3616	3547	3451	3382	3286	3582	3417	66	1040	500	2220	5	1	13195454	458	20.78	0.75	12	0.46	167.00	4642.00	7600	20230208	-54.34	2610	20221013	32.95	7600	-54.34	20230208	2800	23.93	20230103	7600	-54.34	20230208	2610	32.95	20221013	7.28	N	072130	500	65 억		392506	N	N	0	N	00	N
140	20230807	140538	57	100.00	KOSPI		서비스업	N	N	N	N		N	3510	30	2	0.86	194982835	55913	113.58	3480	3530	3435	4520	2440	3480	3487.25	2.97	0	18090	3616	3547	3451	3382	3286	3582	3417	66	1040	500	2220	5	1	13195454	463	21.02	0.76	12	0.42	167.00	4642.00	7600	20230208	-53.82	2610	20221013	34.48	7600	-53.82	20230208	2800	25.36	20230103	7600	-53.82	20230208	2610	34.48	20221013	7.28	N	072130	500	65 억		392506	N	N	0	N	00	N
141	20230807	130533	57	100.00	KOSPI		서비스업	N	N	N	N		N	3490	10	2	0.29	171757670	49257	100.06	3480	3530	3435	4520	2440	3480	3486.97	2.97	0	17503	3616	3547	3451	3382	3286	3582	3417	66	1040	500	2220	5	1	13195454	461	20.90	0.75	12	0.37	167.00	4642.00	7600	20230208	-54.08	2610	20221013	33.72	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2610	33.72	20221013	7.28	N	072130	500	65 억		392506	N	N	0	N	00	N
142	20230807	120532	57	100.00	KOSPI		서비스업	N	N	N	N		N	3520	40	2	1.15	117660040	33817	68.70	3480	3525	3435	4520	2440	3480	3479.32	2.97	0	13098	3616	3547	3451	3382	3286	3582	3417	66	1040	500	2220	5	1	13195454	464	21.08	0.76	12	0.26	167.00	4642.00	7600	20230208	-53.68	2610	20221013	34.87	7600	-53.68	20230208	2800	25.71	20230103	7600	-53.68	20230208	2610	34.87	20221013	7.28	N	072130	500	65 억		392506	N	N	0	N	00	N
143	20230807	110528	57	100.00	KOSPI		서비스업	N	N	N	N		N	3500	20	2	0.57	83840895	24149	49.06	3480	3525	3435	4520	2440	3480	3471.82	2.97	0	8059	3616	3547	3451	3382	3286	3582	3417	66	1040	500	2220	5	1	13195454	462	20.96	0.75	12	0.18	167.00	4642.00	7600	20230208	-53.95	2610	20221013	34.10	7600	-53.95	20230208	2800	25.00	20230103	7600	-53.95	20230208	2610	34.10	20221013	7.28	N	072130	500	65 억		392506	N	N	0	N	00	N
144	20230807	100534	57	100.00	KOSPI		서비스업	N	N	N	N		N	3495	15	2	0.43	43984870	12661	25.72	3480	3525	3435	4520	2440	3480	3474.04	2.97	0	-857	3616	3547	3451	3382	3286	3582	3417	66	1040	500	2220	5	1	13195454	461	20.93	0.75	12	0.10	167.00	4642.00	7600	20230208	-54.01	2610	20221013	33.91	7600	-54.01	20230208	2800	24.82	20230103	7600	-54.01	20230208	2610	33.91	20221013	7.28	N	072130	500	65 억		392506	N	N	0	N	00	N
145	20230807	090533	57	100.00	KOSPI		서비스업	N	N	N	N		N	3445	-35	5	-1.01	8113120	2336	4.75	3480	3480	3445	4520	2440	3480	3473.08	2.97	0	-1954	3616	3547	3451	3382	3286	3582	3417	66	1040	500	2220	5	1	13195454	455	20.63	0.74	12	0.02	167.00	4642.00	7600	20230208	-54.67	2610	20221013	31.99	7600	-54.67	20230208	2800	23.04	20230103	7600	-54.67	20230208	2610	31.99	20221013	7.28	N	072130	500	65 억		392506	N	N	0	N	00	N
146	20230804	160528	57	100.00	KOSPI		서비스업	N	N	N	N		N	3480	30	2	0.87	169192600	48972	36.01	3450	3520	3355	4485	2415	3450	3454.88	2.87	0	13357	3596	3522	3451	3377	3306	3487	3342	66	1035	500	2200	5	1	13195454	459	20.84	0.75	12	0.37	167.00	4642.00	7600	20230208	-54.21	2610	20221013	33.33	7600	-54.21	20230208	2800	24.29	20230103	7600	-54.21	20230208	2610	33.33	20221013	7.37	N	072130	500	65 억		378492	N	N	1	N	00	N
147	20230804	150529	57	100.00	KOSPI		서비스업	N	N	N	N		N	3480	30	2	0.87	154031285	44599	32.79	3450	3520	3355	4485	2415	3450	3453.69	2.87	0	10641	3596	3522	3451	3377	3306	3487	3342	66	1035	500	2200	5	1	13195454	459	20.84	0.75	12	0.34	167.00	4642.00	7600	20230208	-54.21	2610	20221013	33.33	7600	-54.21	20230208	2800	24.29	20230103	7600	-54.21	20230208	2610	33.33	20221013	7.37	N	072130	500	65 억		378492	N	N	1	N	00	N
148	20230804	140537	57	100.00	KOSPI		서비스업	N	N	N	N		N	3460	10	2	0.29	137056815	39712	29.20	3450	3520	3355	4485	2415	3450	3451.27	2.87	0	8281	3596	3522	3451	3377	3306	3487	3342	66	1035	500	2200	5	1	13195454	457	20.72	0.75	12	0.30	167.00	4642.00	7600	20230208	-54.47	2610	20221013	32.57	7600	-54.47	20230208	2800	23.57	20230103	7600	-54.47	20230208	2610	32.57	20221013	7.37	N	072130	500	65 억		378492	N	N	1	N	00	N
149	20230804	130528	57	100.00	KOSPI		서비스업	N	N	N	N		N	3465	15	2	0.43	128254315	37157	27.32	3450	3520	3355	4485	2415	3450	3451.69	2.87	0	6221	3596	3522	3451	3377	3306	3487	3342	66	1035	500	2200	5	1	13195454	457	20.75	0.75	12	0.28	167.00	4642.00	7600	20230208	-54.41	2610	20221013	32.76	7600	-54.41	20230208	2800	23.75	20230103	7600	-54.41	20230208	2610	32.76	20221013	7.37	N	072130	500	65 억		378492	N	N	1	N	00	N
150	20230804	120527	57	100.00	KOSPI		서비스업	N	N	N	N		N	3455	5	2	0.14	108142145	31281	23.00	3450	3520	3355	4485	2415	3450	3457.12	2.87	0	5376	3596	3522	3451	3377	3306	3487	3342	66	1035	500	2200	5	1	13195454	456	20.69	0.74	12	0.24	167.00	4642.00	7600	20230208	-54.54	2610	20221013	32.38	7600	-54.54	20230208	2800	23.39	20230103	7600	-54.54	20230208	2610	32.38	20221013	7.37	N	072130	500	65 억		378492	N	N	1	N	00	N
151	20230804	110531	57	100.00	KOSPI		서비스업	N	N	N	N		N	3480	30	2	0.87	84093435	24295	17.86	3450	3520	3355	4485	2415	3450	3461.35	2.87	0	5746	3596	3522	3451	3377	3306	3487	3342	66	1035	500	2200	5	1	13195454	459	20.84	0.75	12	0.18	167.00	4642.00	7600	20230208	-54.21	2610	20221013	33.33	7600	-54.21	20230208	2800	24.29	20230103	7600	-54.21	20230208	2610	33.33	20221013	7.37	N	072130	500	65 억		378492	N	N	1	N	00	N
152	20230804	100525	57	100.00	KOSPI		서비스업	N	N	N	N		N	3465	15	2	0.43	60014335	17384	12.78	3450	3500	3355	4485	2415	3450	3452.27	2.87	0	5632	3596	3522	3451	3377	3306	3487	3342	66	1035	500	2200	5	1	13195454	457	20.75	0.75	12	0.13	167.00	4642.00	7600	20230208	-54.41	2610	20221013	32.76	7600	-54.41	20230208	2800	23.75	20230103	7600	-54.41	20230208	2610	32.76	20221013	7.37	N	072130	500	65 억		378492	N	N	1	N	00	N
153	20230804	090524	57	100.00	KOSPI		서비스업	N	N	N	N		N	3440	-10	5	-0.29	10778400	3147	2.31	3450	3455	3355	4485	2415	3450	3424.94	2.87	0	360	3596	3522	3451	3377	3306	3487	3342	66	1035	500	2200	5	1	13195454	454	20.60	0.74	12	0.02	167.00	4642.00	7600	20230208	-54.74	2610	20221013	31.80	7600	-54.74	20230208	2800	22.86	20230103	7600	-54.74	20230208	2610	31.80	20221013	7.37	N	072130	500	65 억		378492	N	N	1	N	00	N
154	20230803	160525	57	100.00	KOSPI		서비스업	N	N	N	N		N	3450	-100	5	-2.82	465551130	135905	94.95	3520	3525	3380	4615	2485	3550	3425.56	2.89	0	-1354	3733	3641	3543	3451	3353	3592	3402	66	1065	500	2270	5	1	13195454	455	20.66	0.74	12	1.03	167.00	4642.00	7600	20230208	-54.61	2610	20221013	32.18	7600	-54.61	20230208	2800	23.21	20230103	7600	-54.61	20230208	2610	32.18	20221013	7.52	N	072130	500	65 억		381456	N	N	1	N	00	N
155	20230803	150528	57	100.00	KOSPI		서비스업	N	N	N	N		N	3440	-110	5	-3.10	452005575	131958	92.19	3520	3525	3380	4615	2485	3550	3425.37	2.89	0	-3201	3733	3641	3543	3451	3353	3592	3402	66	1065	500	2270	5	1	13195454	454	20.60	0.74	12	1.00	167.00	4642.00	7600	20230208	-54.74	2610	20221013	31.80	7600	-54.74	20230208	2800	22.86	20230103	7600	-54.74	20230208	2610	31.80	20221013	7.52	N	072130	500	65 억		381456	N	N	1	N	00	N
156	20230803	140523	57	100.00	KOSPI		서비스업	N	N	N	N		N	3445	-105	5	-2.96	437624120	127759	89.26	3520	3525	3380	4615	2485	3550	3425.39	2.89	0	-3934	3733	3641	3543	3451	3353	3592	3402	66	1065	500	2270	5	1	13195454	455	20.63	0.74	12	0.97	167.00	4642.00	7600	20230208	-54.67	2610	20221013	31.99	7600	-54.67	20230208	2800	23.04	20230103	7600	-54.67	20230208	2610	31.99	20221013	7.52	N	072130	500	65 억		381456	N	N	1	N	00	N
157	20230803	130526	57	100.00	KOSPI		서비스업	N	N	N	N		N	3410	-140	5	-3.94	419318150	122423	85.53	3520	3525	3380	4615	2485	3550	3425.16	2.89	0	-2770	3733	3641	3543	3451	3353	3592	3402	66	1065	500	2270	5	1	13195454	450	20.42	0.73	12	0.93	167.00	4642.00	7600	20230208	-55.13	2610	20221013	30.65	7600	-55.13	20230208	2800	21.79	20230103	7600	-55.13	20230208	2610	30.65	20221013	7.52	N	072130	500	65 억		381456	N	N	1	N	00	N
158	20230803	120527	57	100.00	KOSPI		서비스업	N	N	N	N		N	3390	-160	5	-4.51	334193445	97414	68.06	3520	3525	3380	4615	2485	3550	3430.65	2.89	0	-18854	3733	3641	3543	3451	3353	3592	3402	66	1065	500	2270	5	1	13195454	447	20.30	0.73	12	0.74	167.00	4642.00	7600	20230208	-55.39	2610	20221013	29.89	7600	-55.39	20230208	2800	21.07	20230103	7600	-55.39	20230208	2610	29.89	20221013	7.52	N	072130	500	65 억		381456	N	N	1	N	00	N
159	20230803	110522	57	100.00	KOSPI		서비스업	N	N	N	N		N	3425	-125	5	-3.52	252204635	73326	51.23	3520	3525	3390	4615	2485	3550	3439.50	2.89	0	-15667	3733	3641	3543	3451	3353	3592	3402	66	1065	500	2270	5	1	13195454	452	20.51	0.74	12	0.56	167.00	4642.00	7600	20230208	-54.93	2610	20221013	31.23	7600	-54.93	20230208	2800	22.32	20230103	7600	-54.93	20230208	2610	31.23	20221013	7.52	N	072130	500	65 억		381456	N	N	1	N	00	N
160	20230803	100521	57	100.00	KOSPI		서비스업	N	N	N	N		N	3460	-90	5	-2.54	161698735	46865	32.74	3520	3525	3400	4615	2485	3550	3450.31	2.89	0	-4211	3733	3641	3543	3451	3353	3592	3402	66	1065	500	2270	5	1	13195454	457	20.72	0.75	12	0.36	167.00	4642.00	7600	20230208	-54.47	2610	20221013	32.57	7600	-54.47	20230208	2800	23.57	20230103	7600	-54.47	20230208	2610	32.57	20221013	7.52	N	072130	500	65 억		381456	N	N	1	N	00	N
161	20230803	090520	57	100.00	KOSPI		서비스업	N	N	N	N		N	3455	-95	5	-2.68	26021260	7423	5.19	3520	3525	3455	4615	2485	3550	3505.49	2.89	0	-4700	3733	3641	3543	3451	3353	3592	3402	66	1065	500	2270	5	1	13195454	456	20.69	0.74	12	0.06	167.00	4642.00	7600	20230208	-54.54	2610	20221013	32.38	7600	-54.54	20230208	2800	23.39	20230103	7600	-54.54	20230208	2610	32.38	20221013	7.52	N	072130	500	65 억		381456	N	N	1	N	00	N
162	20230802	160524	57	100.00	KOSPI		서비스업	N	N	N	N		N	3550	-5	5	-0.14	506925010	142520	57.37	3560	3635	3445	4620	2490	3555	3556.87	2.76	0	27909	3765	3660	3535	3430	3305	3712	3482	66	1065	500	2270	5	1	13195454	468	21.26	0.76	12	1.08	167.00	4642.00	7600	20230208	-53.29	2610	20221013	36.02	7600	-53.29	20230208	2800	26.79	20230103	7600	-53.29	20230208	2610	36.02	20221013	7.59	N	072130	500	65 억		364300	N	N	1	N	00	N
163	20230802	150531	57	100.00	KOSPI		서비스업	N	N	N	N		N	3535	-20	5	-0.56	489977140	137716	55.43	3560	3635	3445	4620	2490	3555	3557.88	2.76	0	27303	3765	3660	3535	3430	3305	3712	3482	66	1065	500	2270	5	1	13195454	466	21.17	0.76	12	1.04	167.00	4642.00	7600	20230208	-53.49	2610	20221013	35.44	7600	-53.49	20230208	2800	26.25	20230103	7600	-53.49	20230208	2610	35.44	20221013	7.59	N	072130	500	65 억		364300	N	N	0	N	00	N
164	20230802	140525	57	100.00	KOSPI		서비스업	N	N	N	N		N	3515	-40	5	-1.13	474921935	133422	53.70	3560	3635	3445	4620	2490	3555	3559.55	2.76	0	27611	3765	3660	3535	3430	3305	3712	3482	66	1065	500	2270	5	1	13195454	464	21.05	0.76	12	1.01	167.00	4642.00	7600	20230208	-53.75	2610	20221013	34.67	7600	-53.75	20230208	2800	25.54	20230103	7600	-53.75	20230208	2610	34.67	20221013	7.59	N	072130	500	65 억		364300	N	N	0	N	00	N
165	20230802	130523	57	100.00	KOSPI		서비스업	N	N	N	N		N	3520	-35	5	-0.98	434048495	121733	49.00	3560	3635	3445	4620	2490	3555	3565.58	2.76	0	24665	3765	3660	3535	3430	3305	3712	3482	66	1065	500	2270	5	1	13195454	464	21.08	0.76	12	0.92	167.00	4642.00	7600	20230208	-53.68	2610	20221013	34.87	7600	-53.68	20230208	2800	25.71	20230103	7600	-53.68	20230208	2610	34.87	20221013	7.59	N	072130	500	65 억		364300	N	N	0	N	00	N
166	20230802	120519	57	100.00	KOSPI		서비스업	N	N	N	N		N	3535	-20	5	-0.56	414653340	116224	46.78	3560	3635	3445	4620	2490	3555	3567.71	2.76	0	22868	3765	3660	3535	3430	3305	3712	3482	66	1065	500	2270	5	1	13195454	466	21.17	0.76	12	0.88	167.00	4642.00	7600	20230208	-53.49	2610	20221013	35.44	7600	-53.49	20230208	2800	26.25	20230103	7600	-53.49	20230208	2610	35.44	20221013	7.59	N	072130	500	65 억		364300	N	N	0	N	00	N
167	20230802	110518	57	100.00	KOSPI		서비스업	N	N	N	N		N	3530	-25	5	-0.70	307819465	85861	34.56	3560	3635	3445	4620	2490	3555	3585.09	2.76	0	9064	3765	3660	3535	3430	3305	3712	3482	66	1065	500	2270	5	1	13195454	466	21.14	0.76	12	0.65	167.00	4642.00	7600	20230208	-53.55	2610	20221013	35.25	7600	-53.55	20230208	2800	26.07	20230103	7600	-53.55	20230208	2610	35.25	20221013	7.59	N	072130	500	65 억		364300	N	N	0	N	00	N
168	20230802	100519	57	100.00	KOSPI		서비스업	N	N	N	N		N	3605	50	2	1.41	235104910	65384	26.32	3560	3635	3445	4620	2490	3555	3595.76	2.76	0	11255	3765	3660	3535	3430	3305	3712	3482	66	1065	500	2270	5	1	13195454	476	21.59	0.78	12	0.50	167.00	4642.00	7600	20230208	-52.57	2610	20221013	38.12	7600	-52.57	20230208	2800	28.75	20230103	7600	-52.57	20230208	2610	38.12	20221013	7.59	N	072130	500	65 억		364300	N	N	0	N	00	N
169	20230802	090520	57	100.00	KOSPI		서비스업	N	N	N	N		N	3575	20	2	0.56	21557410	6110	2.46	3560	3575	3445	4620	2490	3555	3528.22	2.76	0	1635	3765	3660	3535	3430	3305	3712	3482	66	1065	500	2270	5	1	13195454	472	21.41	0.77	12	0.05	167.00	4642.00	7600	20230208	-52.96	2610	20221013	36.97	7600	-52.96	20230208	2800	27.68	20230103	7600	-52.96	20230208	2610	36.97	20221013	7.59	N	072130	500	65 억		364300	N	N	0	N	00	N
170	20230801	160520	57	100.00	KOSPI		서비스업	N	N	N	N		N	3555	95	2	2.75	872032045	245707	304.39	3410	3640	3410	4495	2425	3460	3549.03	2.30	0	42651	3556	3507	3426	3377	3296	3532	3402	66	1035	500	2210	5	1	13195454	469	21.29	0.77	12	1.86	167.00	4642.00	7600	20230208	-53.22	2610	20221013	36.21	7600	-53.22	20230208	2800	26.96	20230103	7600	-53.22	20230208	2610	36.21	20221013	7.75	N	072130	500	65 억		303122	N	N	0	N	00	N
171	20230801	150516	57	100.00	KOSPI		서비스업	N	N	N	N		N	3545	85	2	2.46	819559255	230922	286.07	3410	3640	3410	4495	2425	3460	3549.07	2.30	0	38921	3556	3507	3426	3377	3296	3532	3402	66	1035	500	2210	5	1	13195454	468	21.23	0.76	12	1.75	167.00	4642.00	7600	20230208	-53.36	2610	20221013	35.82	7600	-53.36	20230208	2800	26.61	20230103	7600	-53.36	20230208	2610	35.82	20221013	7.75	N	072130	500	65 억		303122	N	N	0	N	00	N
172	20230801	140528	57	100.00	KOSPI		서비스업	N	N	N	N		N	3545	85	2	2.46	770006555	216943	268.76	3410	3640	3410	4495	2425	3460	3549.35	2.30	0	35620	3556	3507	3426	3377	3296	3532	3402	66	1035	500	2210	5	1	13195454	468	21.23	0.76	12	1.64	167.00	4642.00	7600	20230208	-53.36	2610	20221013	35.82	7600	-53.36	20230208	2800	26.61	20230103	7600	-53.36	20230208	2610	35.82	20221013	7.75	N	072130	500	65 억		303122	N	N	0	N	00	N
173	20230801	130516	57	100.00	KOSPI		서비스업	N	N	N	N		N	3565	105	2	3.03	642964695	181134	224.40	3410	3640	3410	4495	2425	3460	3549.66	2.30	0	28896	3556	3507	3426	3377	3296	3532	3402	66	1035	500	2210	5	1	13195454	470	21.35	0.77	12	1.37	167.00	4642.00	7600	20230208	-53.09	2610	20221013	36.59	7600	-53.09	20230208	2800	27.32	20230103	7600	-53.09	20230208	2610	36.59	20221013	7.75	N	072130	500	65 억		303122	N	N	0	N	00	N
174	20230801	120516	57	100.00	KOSPI		서비스업	N	N	N	N		N	3575	115	2	3.32	611613320	172349	213.51	3410	3640	3410	4495	2425	3460	3548.69	2.30	0	28478	3556	3507	3426	3377	3296	3532	3402	66	1035	500	2210	5	1	13195454	472	21.41	0.77	12	1.31	167.00	4642.00	7600	20230208	-52.96	2610	20221013	36.97	7600	-52.96	20230208	2800	27.68	20230103	7600	-52.96	20230208	2610	36.97	20221013	7.75	N	072130	500	65 억		303122	N	N	0	N	00	N
175	20230801	110514	57	100.00	KOSPI		서비스업	N	N	N	N		N	3605	145	2	4.19	526459535	148498	183.96	3410	3640	3410	4495	2425	3460	3545.23	2.30	0	30797	3556	3507	3426	3377	3296	3532	3402	66	1035	500	2210	5	1	13195454	476	21.59	0.78	12	1.13	167.00	4642.00	7600	20230208	-52.57	2610	20221013	38.12	7600	-52.57	20230208	2800	28.75	20230103	7600	-52.57	20230208	2610	38.12	20221013	7.75	N	072130	500	65 억		303122	N	N	0	N	00	N
176	20230801	100518	57	100.00	KOSPI		서비스업	N	N	N	N		N	3495	35	2	1.01	171227230	48897	60.58	3410	3550	3410	4495	2425	3460	3501.79	2.30	0	7290	3556	3507	3426	3377	3296	3532	3402	66	1035	500	2210	5	1	13195454	461	20.93	0.75	12	0.37	167.00	4642.00	7600	20230208	-54.01	2610	20221013	33.91	7600	-54.01	20230208	2800	24.82	20230103	7600	-54.01	20230208	2610	33.91	20221013	7.75	N	072130	500	65 억		303122	N	N	0	N	00	N
177	20230801	090513	57	100.00	KOSPI		서비스업	N	N	N	N		N	3480	20	2	0.58	19675690	5752	7.13	3410	3480	3410	4495	2425	3460	3420.67	2.30	0	446	3556	3507	3426	3377	3296	3532	3402	66	1035	500	2210	5	1	13195454	459	20.84	0.75	12	0.04	167.00	4642.00	7600	20230208	-54.21	2610	20221013	33.33	7600	-54.21	20230208	2800	24.29	20230103	7600	-54.21	20230208	2610	33.33	20221013	7.75	N	072130	500	65 억		303122	N	N	0	N	00	N