KissMeData/058850/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	-175	5	-4.99	4996684565	1460080	44.07	3540	3570	3300	4560	2460	3510	3422.41	7.16	-229665	3626	3567	3456	3397	3286	3597	3427	238	1050	500	2240	5	1	42685000	1424	8.34	0.73	12	3.42	400.00	4575.00	5920	20230228	-43.67	2020	20230103	65.10	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	2020	65.10	20230103	5.72	N	058850	500	238 억	3056542	N	N	2	N	N
3	20230831	150723	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	-175	5	-4.99	4815050080	1405723	42.43	3540	3570	3300	4560	2460	3510	3425.32	7.16	-228080	3626	3567	3456	3397	3286	3597	3427	238	1050	500	2240	5	1	42685000	1424	8.34	0.73	12	3.29	400.00	4575.00	5920	20230228	-43.67	2020	20230103	65.10	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	2020	65.10	20230103	5.72	N	058850	500	238 억	3056542	N	N	2	N	N
4	20230831	140802	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	-140	5	-3.99	4171540150	1213279	36.62	3540	3570	3360	4560	2460	3510	3438.24	7.16	-217821	3626	3567	3456	3397	3286	3597	3427	238	1050	500	2240	5	1	42685000	1438	8.43	0.74	12	2.84	400.00	4575.00	5920	20230228	-43.07	2020	20230103	66.83	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	2020	66.83	20230103	5.72	N	058850	500	238 억	3056542	N	N	2	N	N
5	20230831	130740	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	-135	5	-3.85	3992056705	1160005	35.02	3540	3570	3360	4560	2460	3510	3441.41	7.16	-205757	3626	3567	3456	3397	3286	3597	3427	238	1050	500	2240	5	1	42685000	1441	8.44	0.74	12	2.72	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	5.72	N	058850	500	238 억	3056542	N	N	2	N	N
6	20230831	120756	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	-130	5	-3.70	3750783340	1088412	32.85	3540	3570	3365	4560	2460	3510	3446.11	7.16	-175951	3626	3567	3456	3397	3286	3597	3427	238	1050	500	2240	5	1	42685000	1443	8.45	0.74	12	2.55	400.00	4575.00	5920	20230228	-42.91	2020	20230103	67.33	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	2020	67.33	20230103	5.72	N	058850	500	238 억	3056542	N	N	2	N	N
7	20230831	111059	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	-135	5	-3.85	3347565515	968821	29.24	3540	3570	3370	4560	2460	3510	3455.30	7.16	-162537	3626	3567	3456	3397	3286	3597	3427	238	1050	500	2240	5	1	42685000	1441	8.44	0.74	12	2.27	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	5.72	N	058850	500	238 억	3056542	N	N	2	N	N
8	20230831	100835	57	100.00	KOSPI	서비스업	N	N	N	N	N	3395	-115	5	-3.28	2964685025	855622	25.83	3540	3570	3380	4560	2460	3510	3464.95	7.16	-154565	3626	3567	3456	3397	3286	3597	3427	238	1050	500	2240	5	1	42685000	1449	8.49	0.74	12	2.00	400.00	4575.00	5920	20230228	-42.65	2020	20230103	68.07	5920	-42.65	20230228	2020	68.07	20230103	5920	-42.65	20230228	2020	68.07	20230103	5.72	N	058850	500	238 억	3056542	N	N	2	N	N
9	20230831	090717	57	100.00	KOSPI	서비스업	N	N	N	N	N	3450	-60	5	-1.71	1573405580	447640	13.51	3540	3570	3440	4560	2460	3510	3514.89	7.16	-124856	3626	3567	3456	3397	3286	3597	3427	238	1050	500	2240	5	1	42685000	1473	8.62	0.75	12	1.05	400.00	4575.00	5920	20230228	-41.72	2020	20230103	70.79	5920	-41.72	20230228	2020	70.79	20230103	5920	-41.72	20230228	2020	70.79	20230103	5.72	N	058850	500	238 억	3056542	N	N	2	N	N
10	20230830	160558	57	100.00	KOSPI	서비스업	N	N	N	N	N	3510	140	2	4.15	8481676280	2463733	78.47	3370	3515	3345	4380	2360	3370	3442.41	7.36	-93694	3630	3500	3365	3235	3100	3565	3300	238	1010	500	2150	5	1	42685000	1498	8.78	0.77	12	5.77	400.00	4575.00	5920	20230228	-40.71	2020	20230103	73.76	5920	-40.71	20230228	2020	73.76	20230103	5920	-40.71	20230228	2020	73.76	20230103	5.78	N	058850	500	238 억	3142111	N	N	2	N	N
11	20230830	150704	57	100.00	KOSPI	서비스업	N	N	N	N	N	3495	125	2	3.71	6797328275	1982742	63.15	3370	3500	3345	4380	2360	3370	3428.25	7.36	-148289	3630	3500	3365	3235	3100	3565	3300	238	1010	500	2150	5	1	42685000	1492	8.74	0.76	12	4.65	400.00	4575.00	5920	20230228	-40.96	2020	20230103	73.02	5920	-40.96	20230228	2020	73.02	20230103	5920	-40.96	20230228	2020	73.02	20230103	5.78	N	058850	500	238 억	3142111	N	N	4	N	N
12	20230830	140739	57	100.00	KOSPI	서비스업	N	N	N	N	N	3485	115	2	3.41	3636967260	1065195	33.93	3370	3500	3345	4380	2360	3370	3414.37	7.36	-75509	3630	3500	3365	3235	3100	3565	3300	238	1010	500	2150	5	1	42685000	1488	8.71	0.76	12	2.50	400.00	4575.00	5920	20230228	-41.13	2020	20230103	72.52	5920	-41.13	20230228	2020	72.52	20230103	5920	-41.13	20230228	2020	72.52	20230103	5.78	N	058850	500	238 억	3142111	N	N	4	N	N
13	20230830	130727	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	5	2	0.15	1474012775	436630	13.91	3370	3410	3350	4380	2360	3370	3375.89	7.36	39546	3630	3500	3365	3235	3100	3565	3300	238	1010	500	2150	5	1	42685000	1441	8.44	0.74	12	1.02	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	5.78	N	058850	500	238 억	3142111	N	N	4	N	N
14	20230830	120740	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	5	2	0.15	1359729255	402795	12.83	3370	3410	3350	4380	2360	3370	3375.74	7.36	39633	3630	3500	3365	3235	3100	3565	3300	238	1010	500	2150	5	1	42685000	1441	8.44	0.74	12	0.94	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	5.78	N	058850	500	238 억	3142111	N	N	4	N	N
15	20230830	111050	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	5	2	0.15	1231370520	364671	11.62	3370	3410	3350	4380	2360	3370	3376.66	7.36	44782	3630	3500	3365	3235	3100	3565	3300	238	1010	500	2150	5	1	42685000	1441	8.44	0.74	12	0.85	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	5.78	N	058850	500	238 억	3142111	N	N	4	N	N
16	20230830	100803	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	-5	5	-0.15	996115960	294916	9.39	3370	3410	3350	4380	2360	3370	3377.63	7.36	42241	3630	3500	3365	3235	3100	3565	3300	238	1010	500	2150	5	1	42685000	1436	8.41	0.74	12	0.69	400.00	4575.00	5920	20230228	-43.16	2020	20230103	66.58	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	2020	66.58	20230103	5.78	N	058850	500	238 억	3142111	N	N	4	N	N
17	20230830	090705	57	100.00	KOSPI	서비스업	N	N	N	N	N	3395	25	2	0.74	315588215	93571	2.98	3370	3405	3350	4380	2360	3370	3372.71	7.36	7023	3630	3500	3365	3235	3100	3565	3300	238	1010	500	2150	5	1	42685000	1449	8.49	0.74	12	0.22	400.00	4575.00	5920	20230228	-42.65	2020	20230103	68.07	5920	-42.65	20230228	2020	68.07	20230103	5920	-42.65	20230228	2020	68.07	20230103	5.78	N	058850	500	238 억	3142111	N	N	4	N	N
18	20230829	160554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	115	2	3.53	10604586975	3104953	296.13	3230	3495	3230	4230	2280	3255	3415.75	7.32	34456	3391	3322	3231	3162	3071	3357	3197	238	975	500	2080	5	1	42685000	1438	8.43	0.74	12	7.27	400.00	4575.00	5920	20230228	-43.07	2020	20230103	66.83	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	2020	66.83	20230103	5.84	N	058850	500	238 억	3122483	N	N	4	N	N
19	20230829	150709	57	100.00	KOSPI	서비스업	N	N	N	N	N	3385	130	2	3.99	10131373780	2964695	282.75	3230	3495	3230	4230	2280	3255	3417.56	7.32	1239	3391	3322	3231	3162	3071	3357	3197	238	975	500	2080	5	1	42685000	1445	8.46	0.74	12	6.95	400.00	4575.00	5920	20230228	-42.82	2020	20230103	67.57	5920	-42.82	20230228	2020	67.57	20230103	5920	-42.82	20230228	2020	67.57	20230103	5.84	N	058850	500	238 억	3122483	N	N	6	N	N
20	20230829	140803	57	100.00	KOSPI	서비스업	N	N	N	N	N	3345	90	2	2.76	9677755615	2830673	269.97	3230	3495	3230	4230	2280	3255	3419.12	7.32	-10991	3391	3322	3231	3162	3071	3357	3197	238	975	500	2080	5	1	42685000	1428	8.36	0.73	12	6.63	400.00	4575.00	5920	20230228	-43.50	2020	20230103	65.59	5920	-43.50	20230228	2020	65.59	20230103	5920	-43.50	20230228	2020	65.59	20230103	5.84	N	058850	500	238 억	3122483	N	N	6	N	N
21	20230829	130729	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	125	2	3.84	9068813115	2649073	252.65	3230	3495	3230	4230	2280	3255	3423.64	7.32	-57544	3391	3322	3231	3162	3071	3357	3197	238	975	500	2080	5	1	42685000	1443	8.45	0.74	12	6.21	400.00	4575.00	5920	20230228	-42.91	2020	20230103	67.33	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	2020	67.33	20230103	5.84	N	058850	500	238 억	3122483	N	N	6	N	N
22	20230829	120751	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	135	2	4.15	8727555870	2548139	243.03	3230	3495	3230	4230	2280	3255	3425.34	7.32	-77326	3391	3322	3231	3162	3071	3357	3197	238	975	500	2080	5	1	42685000	1447	8.47	0.74	12	5.97	400.00	4575.00	5920	20230228	-42.74	2020	20230103	67.82	5920	-42.74	20230228	2020	67.82	20230103	5920	-42.74	20230228	2020	67.82	20230103	5.84	N	058850	500	238 억	3122483	N	N	6	N	N
23	20230829	111220	57	100.00	KOSPI	서비스업	N	N	N	N	N	3405	150	2	4.61	8534594900	2491268	237.60	3230	3495	3230	4230	2280	3255	3426.08	7.32	-77864	3391	3322	3231	3162	3071	3357	3197	238	975	500	2080	5	1	42685000	1453	8.51	0.74	12	5.84	400.00	4575.00	5920	20230228	-42.48	2020	20230103	68.56	5920	-42.48	20230228	2020	68.56	20230103	5920	-42.48	20230228	2020	68.56	20230103	5.84	N	058850	500	238 억	3122483	N	N	6	N	N
24	20230829	100830	57	100.00	KOSPI	서비스업	N	N	N	N	N	3410	155	2	4.76	7785944785	2271043	216.60	3230	3495	3230	4230	2280	3255	3428.66	7.32	-113442	3391	3322	3231	3162	3071	3357	3197	238	975	500	2080	5	1	42685000	1456	8.53	0.75	12	5.32	400.00	4575.00	5920	20230228	-42.40	2020	20230103	68.81	5920	-42.40	20230228	2020	68.81	20230103	5920	-42.40	20230228	2020	68.81	20230103	5.84	N	058850	500	238 억	3122483	N	N	6	N	N
25	20230829	090543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	100	2	3.07	546141755	164298	15.67	3230	3370	3230	4230	2280	3255	3325.80	7.32	42413	3391	3322	3231	3162	3071	3357	3197	238	975	500	2080	5	1	42685000	1432	8.39	0.73	12	0.38	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	5.84	N	058850	500	238 억	3122483	N	N	6	N	N
26	20230828	160537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3255	110	2	3.50	3320357515	1020996	102.21	3140	3300	3140	4085	2205	3145	3252.27	6.66	272777	3281	3212	3166	3097	3051	3190	3075	238	940	500	2010	5	1	42685000	1389	8.14	0.71	12	2.39	400.00	4575.00	5920	20230228	-45.02	2020	20230103	61.14	5920	-45.02	20230228	2020	61.14	20230103	5920	-45.02	20230228	2020	61.14	20230103	5.26	N	058850	500	238 억	2841577	N	N	6	N	N
27	20230828	150543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3265	120	2	3.82	3057810085	940520	94.15	3140	3300	3140	4085	2205	3145	3251.40	6.66	255216	3281	3212	3166	3097	3051	3190	3075	238	940	500	2010	5	1	42685000	1394	8.16	0.71	12	2.20	400.00	4575.00	5920	20230228	-44.85	2020	20230103	61.63	5920	-44.85	20230228	2020	61.63	20230103	5920	-44.85	20230228	2020	61.63	20230103	5.26	N	058850	500	238 억	2841577	N	N	8	N	N
28	20230828	140545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	135	2	4.29	2878363815	885687	88.66	3140	3300	3140	4085	2205	3145	3250.09	6.66	246787	3281	3212	3166	3097	3051	3190	3075	238	940	500	2010	5	1	42685000	1400	8.20	0.72	12	2.07	400.00	4575.00	5920	20230228	-44.59	2020	20230103	62.38	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	2020	62.38	20230103	5.26	N	058850	500	238 억	2841577	N	N	8	N	N
29	20230828	130549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	145	2	4.61	2738492075	843015	84.39	3140	3300	3140	4085	2205	3145	3248.68	6.66	240123	3281	3212	3166	3097	3051	3190	3075	238	940	500	2010	5	1	42685000	1404	8.22	0.72	12	1.97	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	5.26	N	058850	500	238 억	2841577	N	N	8	N	N
30	20230828	120543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3285	140	2	4.45	2583560520	795883	79.67	3140	3300	3140	4085	2205	3145	3246.40	6.66	233120	3281	3212	3166	3097	3051	3190	3075	238	940	500	2010	5	1	42685000	1402	8.21	0.72	12	1.86	400.00	4575.00	5920	20230228	-44.51	2020	20230103	62.62	5920	-44.51	20230228	2020	62.62	20230103	5920	-44.51	20230228	2020	62.62	20230103	5.26	N	058850	500	238 억	2841577	N	N	8	N	N
31	20230828	110539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3295	150	2	4.77	2234942375	689566	69.03	3140	3300	3140	4085	2205	3145	3241.35	6.66	206009	3281	3212	3166	3097	3051	3190	3075	238	940	500	2010	5	1	42685000	1406	8.24	0.72	12	1.62	400.00	4575.00	5920	20230228	-44.34	2020	20230103	63.12	5920	-44.34	20230228	2020	63.12	20230103	5920	-44.34	20230228	2020	63.12	20230103	5.26	N	058850	500	238 억	2841577	N	N	8	N	N
32	20230828	100536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3260	115	2	3.66	1605127715	497435	49.80	3140	3280	3140	4085	2205	3145	3227.12	6.66	141058	3281	3212	3166	3097	3051	3190	3075	238	940	500	2010	5	1	42685000	1392	8.15	0.71	12	1.17	400.00	4575.00	5920	20230228	-44.93	2020	20230103	61.39	5920	-44.93	20230228	2020	61.39	20230103	5920	-44.93	20230228	2020	61.39	20230103	5.26	N	058850	500	238 억	2841577	N	N	8	N	N
33	20230828	090544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3180	35	2	1.11	370442575	116196	11.63	3140	3215	3140	4085	2205	3145	3188.79	6.66	50635	3281	3212	3166	3097	3051	3190	3075	238	940	500	2010	5	1	42685000	1357	7.95	0.70	12	0.27	400.00	4575.00	5920	20230228	-46.28	2020	20230103	57.43	5920	-46.28	20230228	2020	57.43	20230103	5920	-46.28	20230228	2020	57.43	20230103	5.26	N	058850	500	238 억	2841577	N	N	8	N	N
34	20230825	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3145	-115	5	-3.53	3152437250	994058	11.21	3200	3235	3120	4235	2285	3260	3171.30	6.67	-11340	3960	3610	3425	3075	2890	3517	2982	238	975	500	2080	5	1	42685000	1342	7.86	0.69	12	2.33	400.00	4575.00	5920	20230228	-46.88	2020	20230103	55.69	5920	-46.88	20230228	2020	55.69	20230103	5920	-46.88	20230228	2020	55.69	20230103	5.53	N	058850	500	238 억	2845533	N	N	8	N	N
35	20230825	150543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3155	-105	5	-3.22	2818996820	887813	10.01	3200	3235	3145	4235	2285	3260	3175.20	6.67	-14413	3960	3610	3425	3075	2890	3517	2982	238	975	500	2080	5	1	42685000	1347	7.89	0.69	12	2.08	400.00	4575.00	5920	20230228	-46.71	2020	20230103	56.19	5920	-46.71	20230228	2020	56.19	20230103	5920	-46.71	20230228	2020	56.19	20230103	5.53	N	058850	500	238 억	2845533	N	N	15	N	N
36	20230825	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3165	-95	5	-2.91	2486438910	782292	8.82	3200	3235	3150	4235	2285	3260	3178.39	6.67	-7689	3960	3610	3425	3075	2890	3517	2982	238	975	500	2080	5	1	42685000	1351	7.91	0.69	12	1.83	400.00	4575.00	5920	20230228	-46.54	2020	20230103	56.68	5920	-46.54	20230228	2020	56.68	20230103	5920	-46.54	20230228	2020	56.68	20230103	5.53	N	058850	500	238 억	2845533	N	N	15	N	N
37	20230825	130539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3160	-100	5	-3.07	2306094170	725417	8.18	3200	3235	3150	4235	2285	3260	3178.98	6.67	-8231	3960	3610	3425	3075	2890	3517	2982	238	975	500	2080	5	1	42685000	1349	7.90	0.69	12	1.70	400.00	4575.00	5920	20230228	-46.62	2020	20230103	56.44	5920	-46.62	20230228	2020	56.44	20230103	5920	-46.62	20230228	2020	56.44	20230103	5.53	N	058850	500	238 억	2845533	N	N	15	N	N
38	20230825	120538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3175	-85	5	-2.61	2049837480	644304	7.27	3200	3235	3155	4235	2285	3260	3181.46	6.67	-1044	3960	3610	3425	3075	2890	3517	2982	238	975	500	2080	5	1	42685000	1355	7.94	0.69	12	1.51	400.00	4575.00	5920	20230228	-46.37	2020	20230103	57.18	5920	-46.37	20230228	2020	57.18	20230103	5920	-46.37	20230228	2020	57.18	20230103	5.53	N	058850	500	238 억	2845533	N	N	15	N	N
39	20230825	110540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3170	-90	5	-2.76	1875103895	589074	6.64	3200	3235	3155	4235	2285	3260	3183.12	6.67	2565	3960	3610	3425	3075	2890	3517	2982	238	975	500	2080	5	1	42685000	1353	7.92	0.69	12	1.38	400.00	4575.00	5920	20230228	-46.45	2020	20230103	56.93	5920	-46.45	20230228	2020	56.93	20230103	5920	-46.45	20230228	2020	56.93	20230103	5.53	N	058850	500	238 억	2845533	N	N	15	N	N
40	20230825	100541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3180	-80	5	-2.45	1451102045	455130	5.13	3200	3235	3160	4235	2285	3260	3188.30	6.67	16366	3960	3610	3425	3075	2890	3517	2982	238	975	500	2080	5	1	42685000	1357	7.95	0.70	12	1.07	400.00	4575.00	5920	20230228	-46.28	2020	20230103	57.43	5920	-46.28	20230228	2020	57.43	20230103	5920	-46.28	20230228	2020	57.43	20230103	5.53	N	058850	500	238 억	2845533	N	N	15	N	N
41	20230825	090539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3230	-30	5	-0.92	229539475	71408	0.81	3200	3235	3200	4235	2285	3260	3214.39	6.67	16510	3960	3610	3425	3075	2890	3517	2982	238	975	500	2080	5	1	42685000	1379	8.07	0.71	12	0.17	400.00	4575.00	5920	20230228	-45.44	2020	20230103	59.90	5920	-45.44	20230228	2020	59.90	20230103	5920	-45.44	20230228	2020	59.90	20230103	5.53	N	058850	500	238 억	2845533	N	N	15	N	N
42	20230824	160534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3260	155	2	4.99	31013433995	8807860	1333.85	3585	3775	3240	4035	2175	3105	3521.23	8.04	-580458	3221	3162	3076	3017	2931	3192	3047	238	930	500	1980	5	1	42685000	1392	8.15	0.71	12	20.63	400.00	4575.00	5920	20230228	-44.93	2020	20230103	61.39	5920	-44.93	20230228	2020	61.39	20230103	5920	-44.93	20230228	2020	61.39	20230103	5.64	N	058850	500	238 억	3430152	N	N	15	N	N
43	20230824	150534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3265	160	2	5.15	30496227500	8649287	1309.84	3585	3775	3255	4035	2175	3105	3525.87	8.04	-603402	3221	3162	3076	3017	2931	3192	3047	238	930	500	1980	5	1	42685000	1394	8.16	0.71	12	20.26	400.00	4575.00	5920	20230228	-44.85	2020	20230103	61.63	5920	-44.85	20230228	2020	61.63	20230103	5920	-44.85	20230228	2020	61.63	20230103	5.64	N	058850	500	238 억	3430152	N	N	21	N	N
44	20230824	140535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	215	2	6.92	29579865185	8369858	1267.52	3585	3775	3315	4035	2175	3105	3534.09	8.04	-633398	3221	3162	3076	3017	2931	3192	3047	238	930	500	1980	5	1	42685000	1417	8.30	0.73	12	19.61	400.00	4575.00	5920	20230228	-43.92	2020	20230103	64.36	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	2020	64.36	20230103	5.64	N	058850	500	238 억	3430152	N	N	21	N	N
45	20230824	130540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	275	2	8.86	29008745755	8198732	1241.61	3585	3775	3315	4035	2175	3105	3538.20	8.04	-636581	3221	3162	3076	3017	2931	3192	3047	238	930	500	1980	5	1	42685000	1443	8.45	0.74	12	19.21	400.00	4575.00	5920	20230228	-42.91	2020	20230103	67.33	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	2020	67.33	20230103	5.64	N	058850	500	238 억	3430152	N	N	21	N	N
46	20230824	120538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3405	300	2	9.66	28341139830	8000980	1211.66	3585	3775	3315	4035	2175	3105	3542.21	8.04	-633320	3221	3162	3076	3017	2931	3192	3047	238	930	500	1980	5	1	42685000	1453	8.51	0.74	12	18.74	400.00	4575.00	5920	20230228	-42.48	2020	20230103	68.56	5920	-42.48	20230228	2020	68.56	20230103	5920	-42.48	20230228	2020	68.56	20230103	5.64	N	058850	500	238 억	3430152	N	N	21	N	N
47	20230824	110537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3395	290	2	9.34	26972872335	7594067	1150.04	3585	3775	3315	4035	2175	3105	3551.83	8.04	-636435	3221	3162	3076	3017	2931	3192	3047	238	930	500	1980	5	1	42685000	1449	8.49	0.74	12	17.79	400.00	4575.00	5920	20230228	-42.65	2020	20230103	68.07	5920	-42.65	20230228	2020	68.07	20230103	5920	-42.65	20230228	2020	68.07	20230103	5.64	N	058850	500	238 억	3430152	N	N	21	N	N
48	20230824	100536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3405	300	2	9.66	23703638375	6632908	1004.48	3585	3775	3315	4035	2175	3105	3573.64	8.04	-597775	3221	3162	3076	3017	2931	3192	3047	238	930	500	1980	5	1	42685000	1453	8.51	0.74	12	15.54	400.00	4575.00	5920	20230228	-42.48	2020	20230103	68.56	5920	-42.48	20230228	2020	68.56	20230103	5920	-42.48	20230228	2020	68.56	20230103	5.64	N	058850	500	238 억	3430152	N	N	21	N	N
49	20230824	090537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3560	455	2	14.65	5489026705	1534035	232.31	3585	3680	3515	4035	2175	3105	3578.16	8.04	-180913	3221	3162	3076	3017	2931	3192	3047	238	930	500	1980	5	1	42685000	1520	8.90	0.78	12	3.59	400.00	4575.00	5920	20230228	-39.86	2020	20230103	76.24	5920	-39.86	20230228	2020	76.24	20230103	5920	-39.86	20230228	2020	76.24	20230103	5.64	N	058850	500	238 억	3430152	N	N	21	N	N
50	20230823	160532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	70	2	2.31	681225880	221938	96.82	3005	3135	2990	3945	2125	3035	3069.38	7.89	61490	3185	3110	3065	2990	2945	3087	2967	238	910	500	1940	5	1	42685000	1325	7.76	0.68	12	0.52	400.00	4575.00	5920	20230228	-47.55	2020	20230103	53.71	5920	-47.55	20230228	2020	53.71	20230103	5920	-47.55	20230228	2020	53.71	20230103	5.63	N	058850	500	238 억	3366753	N	N	21	N	N
51	20230823	150534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	55	2	1.81	648651075	211437	92.24	3005	3135	2990	3945	2125	3035	3067.82	7.89	61018	3185	3110	3065	2990	2945	3087	2967	238	910	500	1940	5	1	42685000	1319	7.72	0.68	12	0.50	400.00	4575.00	5920	20230228	-47.80	2020	20230103	52.97	5920	-47.80	20230228	2020	52.97	20230103	5920	-47.80	20230228	2020	52.97	20230103	5.63	N	058850	500	238 억	3366753	N	N	31	N	N
52	20230823	140538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	45	2	1.48	515026185	168041	73.30	3005	3135	2990	3945	2125	3035	3064.88	7.89	39909	3185	3110	3065	2990	2945	3087	2967	238	910	500	1940	5	1	42685000	1315	7.70	0.67	12	0.39	400.00	4575.00	5920	20230228	-47.97	2020	20230103	52.48	5920	-47.97	20230228	2020	52.48	20230103	5920	-47.97	20230228	2020	52.48	20230103	5.63	N	058850	500	238 억	3366753	N	N	31	N	N
53	20230823	130533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	50	2	1.65	369115375	120589	52.60	3005	3135	2990	3945	2125	3035	3060.94	7.89	24995	3185	3110	3065	2990	2945	3087	2967	238	910	500	1940	5	1	42685000	1317	7.71	0.67	12	0.28	400.00	4575.00	5920	20230228	-47.89	2020	20230103	52.72	5920	-47.89	20230228	2020	52.72	20230103	5920	-47.89	20230228	2020	52.72	20230103	5.63	N	058850	500	238 억	3366753	N	N	31	N	N
54	20230823	120538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	40	2	1.32	256777065	84349	36.80	3005	3080	2990	3945	2125	3035	3044.22	7.89	23326	3185	3110	3065	2990	2945	3087	2967	238	910	500	1940	5	1	42685000	1313	7.69	0.67	12	0.20	400.00	4575.00	5920	20230228	-48.06	2020	20230103	52.23	5920	-48.06	20230228	2020	52.23	20230103	5920	-48.06	20230228	2020	52.23	20230103	5.63	N	058850	500	238 억	3366753	N	N	31	N	N
55	20230823	110535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	20	2	0.66	224675060	73881	32.23	3005	3080	2990	3945	2125	3035	3041.04	7.89	17314	3185	3110	3065	2990	2945	3087	2967	238	910	500	1940	5	1	42685000	1304	7.64	0.67	12	0.17	400.00	4575.00	5920	20230228	-48.40	2020	20230103	51.24	5920	-48.40	20230228	2020	51.24	20230103	5920	-48.40	20230228	2020	51.24	20230103	5.63	N	058850	500	238 억	3366753	N	N	31	N	N
56	20230823	100533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	30	2	0.99	151871270	50140	21.87	3005	3065	2990	3945	2125	3035	3028.94	7.89	3445	3185	3110	3065	2990	2945	3087	2967	238	910	500	1940	5	1	42685000	1308	7.66	0.67	12	0.12	400.00	4575.00	5920	20230228	-48.23	2020	20230103	51.73	5920	-48.23	20230228	2020	51.73	20230103	5920	-48.23	20230228	2020	51.73	20230103	5.63	N	058850	500	238 억	3366753	N	N	31	N	N
57	20230823	090539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	-25	5	-0.82	36541355	12183	5.31	3005	3025	2990	3945	2125	3035	2999.37	7.89	-4602	3185	3110	3065	2990	2945	3087	2967	238	910	500	1940	5	1	42685000	1285	7.53	0.66	12	0.03	400.00	4575.00	5920	20230228	-49.16	2020	20230103	49.01	5920	-49.16	20230228	2020	49.01	20230103	5920	-49.16	20230228	2020	49.01	20230103	5.63	N	058850	500	238 억	3366753	N	N	31	N	N
58	20230822	160531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	-50	5	-1.62	689919905	225323	172.86	3070	3140	3020	4010	2160	3085	3062.01	7.86	11952	3151	3117	3066	3032	2981	3135	3050	238	925	500	1970	5	1	42685000	1295	7.59	0.66	12	0.53	400.00	4575.00	5920	20230228	-48.73	2020	20230103	50.25	5920	-48.73	20230228	2020	50.25	20230103	5920	-48.73	20230228	2020	50.25	20230103	5.57	N	058850	500	238 억	3353252	N	N	31	N	N
59	20230822	150532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-35	5	-1.13	583065930	190014	145.77	3070	3140	3040	4010	2160	3085	3068.54	7.86	12038	3151	3117	3066	3032	2981	3135	3050	238	925	500	1970	5	1	42685000	1302	7.62	0.67	12	0.45	400.00	4575.00	5920	20230228	-48.48	2020	20230103	50.99	5920	-48.48	20230228	2020	50.99	20230103	5920	-48.48	20230228	2020	50.99	20230103	5.57	N	058850	500	238 억	3353252	N	N	47	N	N
60	20230822	140536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	-30	5	-0.97	434985725	141447	108.51	3070	3140	3050	4010	2160	3085	3075.26	7.86	24874	3151	3117	3066	3032	2981	3135	3050	238	925	500	1970	5	1	42685000	1304	7.64	0.67	12	0.33	400.00	4575.00	5920	20230228	-48.40	2020	20230103	51.24	5920	-48.40	20230228	2020	51.24	20230103	5920	-48.40	20230228	2020	51.24	20230103	5.57	N	058850	500	238 억	3353252	N	N	47	N	N
61	20230822	130531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-15	5	-0.49	330909610	107423	82.41	3070	3140	3050	4010	2160	3085	3080.44	7.86	24200	3151	3117	3066	3032	2981	3135	3050	238	925	500	1970	5	1	42685000	1310	7.67	0.67	12	0.25	400.00	4575.00	5920	20230228	-48.14	2020	20230103	51.98	5920	-48.14	20230228	2020	51.98	20230103	5920	-48.14	20230228	2020	51.98	20230103	5.57	N	058850	500	238 억	3353252	N	N	47	N	N
62	20230822	120523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	10	2	0.32	287359805	93268	71.55	3070	3140	3050	4010	2160	3085	3081.01	7.86	23659	3151	3117	3066	3032	2981	3135	3050	238	925	500	1970	5	1	42685000	1321	7.74	0.68	12	0.22	400.00	4575.00	5920	20230228	-47.72	2020	20230103	53.22	5920	-47.72	20230228	2020	53.22	20230103	5920	-47.72	20230228	2020	53.22	20230103	5.57	N	058850	500	238 억	3353252	N	N	47	N	N
63	20230822	110529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	20	2	0.65	254879905	82760	63.49	3070	3140	3050	4010	2160	3085	3079.75	7.86	16799	3151	3117	3066	3032	2981	3135	3050	238	925	500	1970	5	1	42685000	1325	7.76	0.68	12	0.19	400.00	4575.00	5920	20230228	-47.55	2020	20230103	53.71	5920	-47.55	20230228	2020	53.71	20230103	5920	-47.55	20230228	2020	53.71	20230103	5.57	N	058850	500	238 억	3353252	N	N	47	N	N
64	20230822	100527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	20	2	0.65	209130080	67965	52.14	3070	3140	3050	4010	2160	3085	3077.03	7.86	14169	3151	3117	3066	3032	2981	3135	3050	238	925	500	1970	5	1	42685000	1325	7.76	0.68	12	0.16	400.00	4575.00	5920	20230228	-47.55	2020	20230103	53.71	5920	-47.55	20230228	2020	53.71	20230103	5920	-47.55	20230228	2020	53.71	20230103	5.57	N	058850	500	238 억	3353252	N	N	47	N	N
65	20230822	090531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	-10	5	-0.32	11835925	3849	2.95	3070	3095	3070	4010	2160	3085	3075.06	7.86	-602	3151	3117	3066	3032	2981	3135	3050	238	925	500	1970	5	1	42685000	1313	7.69	0.67	12	0.01	400.00	4575.00	5920	20230228	-48.06	2020	20230103	52.23	5920	-48.06	20230228	2020	52.23	20230103	5920	-48.06	20230228	2020	52.23	20230103	5.57	N	058850	500	238 억	3353252	N	N	47	N	N
66	20230821	160529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	35	2	1.15	399297365	129863	53.44	3050	3100	3015	3965	2135	3050	3074.77	7.83	10859	3120	3085	3025	2990	2930	3102	3007	238	915	500	1950	5	1	42685000	1317	7.71	0.67	12	0.30	400.00	4575.00	5920	20230228	-47.89	2020	20230103	52.72	5920	-47.89	20230228	2020	52.72	20230103	5920	-47.89	20230228	2020	52.72	20230103	5.56	N	058850	500	238 억	3340746	N	N	47	N	N
67	20230821	150533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	30	2	0.98	376455135	122454	50.39	3050	3100	3015	3965	2135	3050	3074.27	7.83	11318	3120	3085	3025	2990	2930	3102	3007	238	915	500	1950	5	1	42685000	1315	7.70	0.67	12	0.29	400.00	4575.00	5920	20230228	-47.97	2020	20230103	52.48	5920	-47.97	20230228	2020	52.48	20230103	5920	-47.97	20230228	2020	52.48	20230103	5.56	N	058850	500	238 억	3340746	N	N	74	N	N
68	20230821	140532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	40	2	1.31	333748555	108631	44.70	3050	3100	3015	3965	2135	3050	3072.33	7.83	9245	3120	3085	3025	2990	2930	3102	3007	238	915	500	1950	5	1	42685000	1319	7.72	0.68	12	0.25	400.00	4575.00	5920	20230228	-47.80	2020	20230103	52.97	5920	-47.80	20230228	2020	52.97	20230103	5920	-47.80	20230228	2020	52.97	20230103	5.56	N	058850	500	238 억	3340746	N	N	74	N	N
69	20230821	130535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	30	2	0.98	309962455	100917	41.53	3050	3100	3015	3965	2135	3050	3071.47	7.83	6118	3120	3085	3025	2990	2930	3102	3007	238	915	500	1950	5	1	42685000	1315	7.70	0.67	12	0.24	400.00	4575.00	5920	20230228	-47.97	2020	20230103	52.48	5920	-47.97	20230228	2020	52.48	20230103	5920	-47.97	20230228	2020	52.48	20230103	5.56	N	058850	500	238 억	3340746	N	N	74	N	N
70	20230821	120534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	20	2	0.66	275946690	89835	36.97	3050	3100	3015	3965	2135	3050	3071.72	7.83	870	3120	3085	3025	2990	2930	3102	3007	238	915	500	1950	5	1	42685000	1310	7.67	0.67	12	0.21	400.00	4575.00	5920	20230228	-48.14	2020	20230103	51.98	5920	-48.14	20230228	2020	51.98	20230103	5920	-48.14	20230228	2020	51.98	20230103	5.56	N	058850	500	238 억	3340746	N	N	74	N	N
71	20230821	110531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	30	2	0.98	200561210	65273	26.86	3050	3100	3015	3965	2135	3050	3072.67	7.83	-4492	3120	3085	3025	2990	2930	3102	3007	238	915	500	1950	5	1	42685000	1315	7.70	0.67	12	0.15	400.00	4575.00	5920	20230228	-47.97	2020	20230103	52.48	5920	-47.97	20230228	2020	52.48	20230103	5920	-47.97	20230228	2020	52.48	20230103	5.56	N	058850	500	238 억	3340746	N	N	74	N	N
72	20230821	100529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	50	2	1.64	156285100	50923	20.96	3050	3100	3015	3965	2135	3050	3069.07	7.83	114	3120	3085	3025	2990	2930	3102	3007	238	915	500	1950	5	1	42685000	1323	7.75	0.68	12	0.12	400.00	4575.00	5920	20230228	-47.64	2020	20230103	53.47	5920	-47.64	20230228	2020	53.47	20230103	5920	-47.64	20230228	2020	53.47	20230103	5.56	N	058850	500	238 억	3340746	N	N	74	N	N
73	20230821	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	-20	5	-0.66	9266415	3044	1.25	3050	3055	3030	3965	2135	3050	3044.04	7.83	839	3120	3085	3025	2990	2930	3102	3007	238	915	500	1950	5	1	42685000	1293	7.58	0.66	12	0.01	400.00	4575.00	5920	20230228	-48.82	2020	20230103	50.00	5920	-48.82	20230228	2020	50.00	20230103	5920	-48.82	20230228	2020	50.00	20230103	5.56	N	058850	500	238 억	3340746	N	N	74	N	N
74	20230818	160530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	5	2	0.16	724437385	241492	81.32	3005	3060	2965	3955	2135	3045	2999.84	7.74	30490	3161	3102	3041	2982	2921	3072	2952	238	910	500	1940	5	1	42685000	1302	7.62	0.67	12	0.57	400.00	4575.00	5920	20230228	-48.48	2020	20230103	50.99	5920	-48.48	20230228	2020	50.99	20230103	5920	-48.48	20230228	2020	50.99	20230103	5.52	N	058850	500	238 억	3305779	N	N	74	N	N
75	20230818	150524	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	-40	5	-1.31	578083450	193136	65.04	3005	3025	2965	3955	2135	3045	2993.14	7.74	18179	3161	3102	3041	2982	2921	3072	2952	238	910	500	1940	5	1	42685000	1283	7.51	0.66	12	0.45	400.00	4575.00	5920	20230228	-49.24	2020	20230103	48.76	5920	-49.24	20230228	2020	48.76	20230103	5920	-49.24	20230228	2020	48.76	20230103	5.52	N	058850	500	238 억	3305779	N	N	51	N	N
76	20230818	140530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	-25	5	-0.82	501542775	167688	56.47	3005	3025	2965	3955	2135	3045	2990.93	7.74	4330	3161	3102	3041	2982	2921	3072	2952	238	910	500	1940	5	1	42685000	1289	7.55	0.66	12	0.39	400.00	4575.00	5920	20230228	-48.99	2020	20230103	49.50	5920	-48.99	20230228	2020	49.50	20230103	5920	-48.99	20230228	2020	49.50	20230103	5.52	N	058850	500	238 억	3305779	N	N	51	N	N
77	20230818	130526	57	100.00	KOSPI	서비스업	N	N	N	N	N	2995	-50	5	-1.64	441792555	147789	49.77	3005	3025	2965	3955	2135	3045	2989.35	7.74	-1996	3161	3102	3041	2982	2921	3072	2952	238	910	500	1940	5	1	42685000	1278	7.49	0.65	12	0.35	400.00	4575.00	5920	20230228	-49.41	2020	20230103	48.27	5920	-49.41	20230228	2020	48.27	20230103	5920	-49.41	20230228	2020	48.27	20230103	5.52	N	058850	500	238 억	3305779	N	N	51	N	N
78	20230818	120536	57	100.00	KOSPI	서비스업	N	N	N	N	N	2995	-50	5	-1.64	399922520	133820	45.06	3005	3025	2965	3955	2135	3045	2988.51	7.74	359	3161	3102	3041	2982	2921	3072	2952	238	910	500	1940	5	1	42685000	1278	7.49	0.65	12	0.31	400.00	4575.00	5920	20230228	-49.41	2020	20230103	48.27	5920	-49.41	20230228	2020	48.27	20230103	5920	-49.41	20230228	2020	48.27	20230103	5.52	N	058850	500	238 억	3305779	N	N	51	N	N
79	20230818	110528	57	100.00	KOSPI	서비스업	N	N	N	N	N	2990	-55	5	-1.81	322376720	107912	36.34	3005	3025	2970	3955	2135	3045	2987.40	7.74	-6037	3161	3102	3041	2982	2921	3072	2952	238	910	500	1940	5	1	42685000	1276	7.47	0.65	12	0.25	400.00	4575.00	5920	20230228	-49.49	2020	20230103	48.02	5920	-49.49	20230228	2020	48.02	20230103	5920	-49.49	20230228	2020	48.02	20230103	5.52	N	058850	500	238 억	3305779	N	N	51	N	N
80	20230818	100529	57	100.00	KOSPI	서비스업	N	N	N	N	N	2975	-70	5	-2.30	212341780	70966	23.90	3005	3025	2970	3955	2135	3045	2992.16	7.74	-9362	3161	3102	3041	2982	2921	3072	2952	238	910	500	1940	5	1	42685000	1270	7.44	0.65	12	0.17	400.00	4575.00	5920	20230228	-49.75	2020	20230103	47.28	5920	-49.75	20230228	2020	47.28	20230103	5920	-49.75	20230228	2020	47.28	20230103	5.52	N	058850	500	238 억	3305779	N	N	51	N	N
81	20230818	090530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	-40	5	-1.31	32394820	10795	3.64	3005	3025	2985	3955	2135	3045	3000.91	7.74	-1534	3161	3102	3041	2982	2921	3072	2952	238	910	500	1940	5	1	42685000	1283	7.51	0.66	12	0.03	400.00	4575.00	5920	20230228	-49.24	2020	20230103	48.76	5920	-49.24	20230228	2020	48.76	20230103	5920	-49.24	20230228	2020	48.76	20230103	5.52	N	058850	500	238 억	3305779	N	N	51	N	N
82	20230817	160529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	-70	5	-2.25	890453490	294479	69.59	3090	3100	2980	4045	2185	3115	3023.74	7.65	36564	3298	3206	3143	3051	2988	3175	3020	238	930	500	1990	5	1	42685000	1300	7.61	0.67	12	0.69	400.00	4575.00	5920	20230228	-48.56	2020	20230103	50.74	5920	-48.56	20230228	2020	50.74	20230103	5920	-48.56	20230228	2020	50.74	20230103	5.49	N	058850	500	238 억	3264283	N	N	51	N	N
83	20230817	150534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-65	5	-2.09	841475025	278394	65.79	3090	3100	2980	4045	2185	3115	3022.60	7.65	33726	3298	3206	3143	3051	2988	3175	3020	238	930	500	1990	5	1	42685000	1302	7.62	0.67	12	0.65	400.00	4575.00	5920	20230228	-48.48	2020	20230103	50.99	5920	-48.48	20230228	2020	50.99	20230103	5920	-48.48	20230228	2020	50.99	20230103	5.49	N	058850	500	238 억	3264283	N	N	7	N	N
84	20230817	140529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	-55	5	-1.77	765269965	253366	59.87	3090	3100	2980	4045	2185	3115	3020.41	7.65	28714	3298	3206	3143	3051	2988	3175	3020	238	930	500	1990	5	1	42685000	1306	7.65	0.67	12	0.59	400.00	4575.00	5920	20230228	-48.31	2020	20230103	51.49	5920	-48.31	20230228	2020	51.49	20230103	5920	-48.31	20230228	2020	51.49	20230103	5.49	N	058850	500	238 억	3264283	N	N	7	N	N
85	20230817	130526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	-55	5	-1.77	702352950	232761	55.00	3090	3100	2980	4045	2185	3115	3017.49	7.65	22634	3298	3206	3143	3051	2988	3175	3020	238	930	500	1990	5	1	42685000	1306	7.65	0.67	12	0.55	400.00	4575.00	5920	20230228	-48.31	2020	20230103	51.49	5920	-48.31	20230228	2020	51.49	20230103	5920	-48.31	20230228	2020	51.49	20230103	5.49	N	058850	500	238 억	3264283	N	N	7	N	N
86	20230817	120528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-65	5	-2.09	631697630	209547	49.52	3090	3100	2980	4045	2185	3115	3014.59	7.65	14852	3298	3206	3143	3051	2988	3175	3020	238	930	500	1990	5	1	42685000	1302	7.62	0.67	12	0.49	400.00	4575.00	5920	20230228	-48.48	2020	20230103	50.99	5920	-48.48	20230228	2020	50.99	20230103	5920	-48.48	20230228	2020	50.99	20230103	5.49	N	058850	500	238 억	3264283	N	N	7	N	N
87	20230817	110528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	-85	5	-2.73	592221230	196550	46.45	3090	3100	2980	4045	2185	3115	3013.08	7.65	9344	3298	3206	3143	3051	2988	3175	3020	238	930	500	1990	5	1	42685000	1293	7.58	0.66	12	0.46	400.00	4575.00	5920	20230228	-48.82	2020	20230103	50.00	5920	-48.82	20230228	2020	50.00	20230103	5920	-48.82	20230228	2020	50.00	20230103	5.49	N	058850	500	238 억	3264283	N	N	7	N	N
88	20230817	100526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	-105	5	-3.37	374362315	124042	29.31	3090	3100	2980	4045	2185	3115	3018.03	7.65	-26478	3298	3206	3143	3051	2988	3175	3020	238	930	500	1990	5	1	42685000	1285	7.53	0.66	12	0.29	400.00	4575.00	5920	20230228	-49.16	2020	20230103	49.01	5920	-49.16	20230228	2020	49.01	20230103	5920	-49.16	20230228	2020	49.01	20230103	5.49	N	058850	500	238 억	3264283	N	N	7	N	N
89	20230817	090526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	-60	5	-1.93	72875750	23773	5.62	3090	3100	3040	4045	2185	3115	3065.48	7.65	-7292	3298	3206	3143	3051	2988	3175	3020	238	930	500	1990	5	1	42685000	1304	7.64	0.67	12	0.06	400.00	4575.00	5920	20230228	-48.40	2020	20230103	51.24	5920	-48.40	20230228	2020	51.24	20230103	5920	-48.40	20230228	2020	51.24	20230103	5.49	N	058850	500	238 억	3264283	N	N	7	N	N
90	20230816	160527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	-130	5	-4.01	1314652050	419732	296.65	3185	3235	3080	4215	2275	3245	3132.13	7.93	-105813	3338	3291	3243	3196	3148	3267	3172	238	970	500	2070	5	1	42685000	1330	7.79	0.68	12	0.98	400.00	4575.00	5920	20230228	-47.38	2020	20230103	54.21	5920	-47.38	20230228	2020	54.21	20230103	5920	-47.38	20230228	2020	54.21	20230103	5.48	N	058850	500	238 억	3383268	N	N	7	N	N
91	20230816	150528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	-150	5	-4.62	1233809025	393696	278.24	3185	3235	3080	4215	2275	3245	3133.91	7.93	-104641	3338	3291	3243	3196	3148	3267	3172	238	970	500	2070	5	1	42685000	1321	7.74	0.68	12	0.92	400.00	4575.00	5920	20230228	-47.72	2020	20230103	53.22	5920	-47.72	20230228	2020	53.22	20230103	5920	-47.72	20230228	2020	53.22	20230103	5.48	N	058850	500	238 억	3383268	N	N	9	N	N
92	20230816	140527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	-140	5	-4.31	1120413000	357088	252.37	3185	3235	3080	4215	2275	3245	3137.64	7.93	-93410	3338	3291	3243	3196	3148	3267	3172	238	970	500	2070	5	1	42685000	1325	7.76	0.68	12	0.84	400.00	4575.00	5920	20230228	-47.55	2020	20230103	53.71	5920	-47.55	20230228	2020	53.71	20230103	5920	-47.55	20230228	2020	53.71	20230103	5.48	N	058850	500	238 억	3383268	N	N	9	N	N
93	20230816	130527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	-150	5	-4.62	1004860430	319767	225.99	3185	3235	3090	4215	2275	3245	3142.48	7.93	-88375	3338	3291	3243	3196	3148	3267	3172	238	970	500	2070	5	1	42685000	1321	7.74	0.68	12	0.75	400.00	4575.00	5920	20230228	-47.72	2020	20230103	53.22	5920	-47.72	20230228	2020	53.22	20230103	5920	-47.72	20230228	2020	53.22	20230103	5.48	N	058850	500	238 억	3383268	N	N	9	N	N
94	20230816	120534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	-130	5	-4.01	860912265	273386	193.22	3185	3235	3100	4215	2275	3245	3149.07	7.93	-69061	3338	3291	3243	3196	3148	3267	3172	238	970	500	2070	5	1	42685000	1330	7.79	0.68	12	0.64	400.00	4575.00	5920	20230228	-47.38	2020	20230103	54.21	5920	-47.38	20230228	2020	54.21	20230103	5920	-47.38	20230228	2020	54.21	20230103	5.48	N	058850	500	238 억	3383268	N	N	9	N	N
95	20230816	110531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3140	-105	5	-3.24	616023450	194906	137.75	3185	3235	3115	4215	2275	3245	3160.62	7.93	-35444	3338	3291	3243	3196	3148	3267	3172	238	970	500	2070	5	1	42685000	1340	7.85	0.69	12	0.46	400.00	4575.00	5920	20230228	-46.96	2020	20230103	55.45	5920	-46.96	20230228	2020	55.45	20230103	5920	-46.96	20230228	2020	55.45	20230103	5.48	N	058850	500	238 억	3383268	N	N	9	N	N
96	20230816	100527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3130	-115	5	-3.54	532083045	168151	118.84	3185	3235	3115	4215	2275	3245	3164.32	7.93	-30388	3338	3291	3243	3196	3148	3267	3172	238	970	500	2070	5	1	42685000	1336	7.83	0.68	12	0.39	400.00	4575.00	5920	20230228	-47.13	2020	20230103	54.95	5920	-47.13	20230228	2020	54.95	20230103	5920	-47.13	20230228	2020	54.95	20230103	5.48	N	058850	500	238 억	3383268	N	N	9	N	N
97	20230816	090526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3230	-15	5	-0.46	160422575	50239	35.51	3185	3235	3165	4215	2275	3245	3193.19	7.93	-1127	3338	3291	3243	3196	3148	3267	3172	238	970	500	2070	5	1	42685000	1379	8.07	0.71	12	0.12	400.00	4575.00	5920	20230228	-45.44	2020	20230103	59.90	5920	-45.44	20230228	2020	59.90	20230103	5920	-45.44	20230228	2020	59.90	20230103	5.48	N	058850	500	238 억	3383268	N	N	9	N	N
98	20230814	160522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3245	-10	5	-0.31	452419280	139546	71.76	3290	3290	3195	4230	2280	3255	3242.08	7.95	-12827	3328	3291	3238	3201	3148	3310	3220	238	975	500	2080	5	1	42685000	1385	8.11	0.71	12	0.33	400.00	4575.00	5920	20230228	-45.19	2020	20230103	60.64	5920	-45.19	20230228	2020	60.64	20230103	5920	-45.19	20230228	2020	60.64	20230103	5.50	N	058850	500	238 억	3395360	N	N	9	N	N
99	20230814	150520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3235	-20	5	-0.61	428670800	132226	67.99	3290	3290	3195	4230	2280	3255	3241.96	7.95	-12574	3328	3291	3238	3201	3148	3310	3220	238	975	500	2080	5	1	42685000	1381	8.09	0.71	12	0.31	400.00	4575.00	5920	20230228	-45.35	2020	20230103	60.15	5920	-45.35	20230228	2020	60.15	20230103	5920	-45.35	20230228	2020	60.15	20230103	5.50	N	058850	500	238 억	3395360	N	N	4	N	N
100	20230814	140521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3240	-15	5	-0.46	380315060	117307	60.32	3290	3290	3195	4230	2280	3255	3242.05	7.95	-12751	3328	3291	3238	3201	3148	3310	3220	238	975	500	2080	5	1	42685000	1383	8.10	0.71	12	0.27	400.00	4575.00	5920	20230228	-45.27	2020	20230103	60.40	5920	-45.27	20230228	2020	60.40	20230103	5920	-45.27	20230228	2020	60.40	20230103	5.50	N	058850	500	238 억	3395360	N	N	4	N	N
101	20230814	130518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3260	5	2	0.15	363383065	112089	57.64	3290	3290	3195	4230	2280	3255	3241.92	7.95	-13456	3328	3291	3238	3201	3148	3310	3220	238	975	500	2080	5	1	42685000	1392	8.15	0.71	12	0.26	400.00	4575.00	5920	20230228	-44.93	2020	20230103	61.39	5920	-44.93	20230228	2020	61.39	20230103	5920	-44.93	20230228	2020	61.39	20230103	5.50	N	058850	500	238 억	3395360	N	N	4	N	N
102	20230814	120518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3235	-20	5	-0.61	311543730	96135	49.43	3290	3290	3195	4230	2280	3255	3240.69	7.95	-23064	3328	3291	3238	3201	3148	3310	3220	238	975	500	2080	5	1	42685000	1381	8.09	0.71	12	0.23	400.00	4575.00	5920	20230228	-45.35	2020	20230103	60.15	5920	-45.35	20230228	2020	60.15	20230103	5920	-45.35	20230228	2020	60.15	20230103	5.50	N	058850	500	238 억	3395360	N	N	4	N	N
103	20230814	110518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3245	-10	5	-0.31	283887580	87595	45.04	3290	3290	3195	4230	2280	3255	3240.91	7.95	-20468	3328	3291	3238	3201	3148	3310	3220	238	975	500	2080	5	1	42685000	1385	8.11	0.71	12	0.21	400.00	4575.00	5920	20230228	-45.19	2020	20230103	60.64	5920	-45.19	20230228	2020	60.64	20230103	5920	-45.19	20230228	2020	60.64	20230103	5.50	N	058850	500	238 억	3395360	N	N	4	N	N
104	20230814	100517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3260	5	2	0.15	221685520	68440	35.19	3290	3290	3195	4230	2280	3255	3239.12	7.95	-17221	3328	3291	3238	3201	3148	3310	3220	238	975	500	2080	5	1	42685000	1392	8.15	0.71	12	0.16	400.00	4575.00	5920	20230228	-44.93	2020	20230103	61.39	5920	-44.93	20230228	2020	61.39	20230103	5920	-44.93	20230228	2020	61.39	20230103	5.50	N	058850	500	238 억	3395360	N	N	4	N	N
105	20230814	090518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3225	-30	5	-0.92	53013465	16391	8.43	3290	3290	3205	4230	2280	3255	3234.30	7.95	-8778	3328	3291	3238	3201	3148	3310	3220	238	975	500	2080	5	1	42685000	1377	8.06	0.70	12	0.04	400.00	4575.00	5920	20230228	-45.52	2020	20230103	59.65	5920	-45.52	20230228	2020	59.65	20230103	5920	-45.52	20230228	2020	59.65	20230103	5.50	N	058850	500	238 억	3395360	N	N	4	N	N
106	20230811	160517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3255	35	2	1.09	628522325	193903	61.24	3230	3275	3185	4185	2255	3220	3241.41	7.88	35686	3380	3300	3225	3145	3070	3262	3107	238	965	500	2060	5	1	42685000	1389	8.14	0.71	12	0.45	400.00	4575.00	5920	20230228	-45.02	2020	20230103	61.14	5920	-45.02	20230228	2020	61.14	20230103	5920	-45.02	20230228	2020	61.14	20230103	5.56	N	058850	500	238 억	3363064	N	N	4	N	N
107	20230811	150514	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	30	2	0.93	582310560	179694	56.75	3230	3275	3185	4185	2255	3220	3240.57	7.88	30822	3380	3300	3225	3145	3070	3262	3107	238	965	500	2060	5	1	42685000	1387	8.12	0.71	12	0.42	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	5.56	N	058850	500	238 억	3363064	N	N	14	N	N
108	20230811	140516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	30	2	0.93	499618845	154221	48.70	3230	3275	3185	4185	2255	3220	3239.63	7.88	29387	3380	3300	3225	3145	3070	3262	3107	238	965	500	2060	5	1	42685000	1387	8.12	0.71	12	0.36	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	5.56	N	058850	500	238 억	3363064	N	N	14	N	N
109	20230811	130513	57	100.00	KOSPI	서비스업	N	N	N	N	N	3255	35	2	1.09	423582415	130860	41.33	3230	3275	3185	4185	2255	3220	3236.91	7.88	28419	3380	3300	3225	3145	3070	3262	3107	238	965	500	2060	5	1	42685000	1389	8.14	0.71	12	0.31	400.00	4575.00	5920	20230228	-45.02	2020	20230103	61.14	5920	-45.02	20230228	2020	61.14	20230103	5920	-45.02	20230228	2020	61.14	20230103	5.56	N	058850	500	238 억	3363064	N	N	14	N	N
110	20230811	120511	57	100.00	KOSPI	서비스업	N	N	N	N	N	3240	20	2	0.62	394004470	121767	38.46	3230	3275	3185	4185	2255	3220	3235.72	7.88	27680	3380	3300	3225	3145	3070	3262	3107	238	965	500	2060	5	1	42685000	1383	8.10	0.71	12	0.29	400.00	4575.00	5920	20230228	-45.27	2020	20230103	60.40	5920	-45.27	20230228	2020	60.40	20230103	5920	-45.27	20230228	2020	60.40	20230103	5.56	N	058850	500	238 억	3363064	N	N	14	N	N
111	20230811	110510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3255	35	2	1.09	333259190	103030	32.54	3230	3275	3185	4185	2255	3220	3234.58	7.88	24599	3380	3300	3225	3145	3070	3262	3107	238	965	500	2060	5	1	42685000	1389	8.14	0.71	12	0.24	400.00	4575.00	5920	20230228	-45.02	2020	20230103	61.14	5920	-45.02	20230228	2020	61.14	20230103	5920	-45.02	20230228	2020	61.14	20230103	5.56	N	058850	500	238 억	3363064	N	N	14	N	N
112	20230811	100508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3265	45	2	1.40	240696710	74573	23.55	3230	3265	3185	4185	2255	3220	3227.67	7.88	12706	3380	3300	3225	3145	3070	3262	3107	238	965	500	2060	5	1	42685000	1394	8.16	0.71	12	0.17	400.00	4575.00	5920	20230228	-44.85	2020	20230103	61.63	5920	-44.85	20230228	2020	61.63	20230103	5920	-44.85	20230228	2020	61.63	20230103	5.56	N	058850	500	238 억	3363064	N	N	14	N	N
113	20230811	090514	57	100.00	KOSPI	서비스업	N	N	N	N	N	3200	-20	5	-0.62	28129030	8743	2.76	3230	3245	3200	4185	2255	3220	3217.32	7.88	-2701	3380	3300	3225	3145	3070	3262	3107	238	965	500	2060	5	1	42685000	1366	8.00	0.70	12	0.02	400.00	4575.00	5920	20230228	-45.95	2020	20230103	58.42	5920	-45.95	20230228	2020	58.42	20230103	5920	-45.95	20230228	2020	58.42	20230103	5.56	N	058850	500	238 억	3363064	N	N	14	N	N
114	20230810	160511	57	100.00	KOSPI	서비스업	N	N	N	N	N	3220	-95	5	-2.87	1004373870	312876	141.84	3255	3305	3150	4305	2325	3315	3210.13	7.88	13839	3388	3351	3283	3246	3178	3370	3265	238	990	500	2120	5	1	42685000	1374	8.05	0.70	12	0.73	400.00	4575.00	5920	20230228	-45.61	2020	20230103	59.41	5920	-45.61	20230228	2020	59.41	20230103	5920	-45.61	20230228	2020	59.41	20230103	5.54	N	058850	500	238 억	3361565	N	N	14	N	N
115	20230810	150507	57	100.00	KOSPI	서비스업	N	N	N	N	N	3215	-100	5	-3.02	937956915	292269	132.50	3255	3305	3150	4305	2325	3315	3209.22	7.88	12237	3388	3351	3283	3246	3178	3370	3265	238	990	500	2120	5	1	42685000	1372	8.04	0.70	12	0.68	400.00	4575.00	5920	20230228	-45.69	2020	20230103	59.16	5920	-45.69	20230228	2020	59.16	20230103	5920	-45.69	20230228	2020	59.16	20230103	5.54	N	058850	500	238 억	3361565	N	N	0	N	N
116	20230810	140507	57	100.00	KOSPI	서비스업	N	N	N	N	N	3230	-85	5	-2.56	853878340	266227	120.70	3255	3305	3150	4305	2325	3315	3207.33	7.88	9017	3388	3351	3283	3246	3178	3370	3265	238	990	500	2120	5	1	42685000	1379	8.07	0.71	12	0.62	400.00	4575.00	5920	20230228	-45.44	2020	20230103	59.90	5920	-45.44	20230228	2020	59.90	20230103	5920	-45.44	20230228	2020	59.90	20230103	5.54	N	058850	500	238 억	3361565	N	N	0	N	N
117	20230810	130503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3220	-95	5	-2.87	770848870	240420	109.00	3255	3305	3150	4305	2325	3315	3206.26	7.88	-1157	3388	3351	3283	3246	3178	3370	3265	238	990	500	2120	5	1	42685000	1374	8.05	0.70	12	0.56	400.00	4575.00	5920	20230228	-45.61	2020	20230103	59.41	5920	-45.61	20230228	2020	59.41	20230103	5920	-45.61	20230228	2020	59.41	20230103	5.54	N	058850	500	238 억	3361565	N	N	0	N	N
118	20230810	120509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3205	-110	5	-3.32	705915900	220178	99.82	3255	3305	3150	4305	2325	3315	3206.11	7.88	-9263	3388	3351	3283	3246	3178	3370	3265	238	990	500	2120	5	1	42685000	1368	8.01	0.70	12	0.52	400.00	4575.00	5920	20230228	-45.86	2020	20230103	58.66	5920	-45.86	20230228	2020	58.66	20230103	5920	-45.86	20230228	2020	58.66	20230103	5.54	N	058850	500	238 억	3361565	N	N	0	N	N
119	20230810	110511	57	100.00	KOSPI	서비스업	N	N	N	N	N	3185	-130	5	-3.92	600769875	187359	84.94	3255	3305	3150	4305	2325	3315	3206.52	7.88	-13295	3388	3351	3283	3246	3178	3370	3265	238	990	500	2120	5	1	42685000	1360	7.96	0.70	12	0.44	400.00	4575.00	5920	20230228	-46.20	2020	20230103	57.67	5920	-46.20	20230228	2020	57.67	20230103	5920	-46.20	20230228	2020	57.67	20230103	5.54	N	058850	500	238 억	3361565	N	N	0	N	N
120	20230810	100510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3160	-155	5	-4.68	473841980	147449	66.85	3255	3305	3160	4305	2325	3315	3213.60	7.88	-8090	3388	3351	3283	3246	3178	3370	3265	238	990	500	2120	5	1	42685000	1349	7.90	0.69	12	0.35	400.00	4575.00	5920	20230228	-46.62	2020	20230103	56.44	5920	-46.62	20230228	2020	56.44	20230103	5920	-46.62	20230228	2020	56.44	20230103	5.54	N	058850	500	238 억	3361565	N	N	0	N	N
121	20230810	090514	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	-40	5	-1.21	41873300	12861	5.83	3255	3305	3250	4305	2325	3315	3255.84	7.88	3981	3388	3351	3283	3246	3178	3370	3265	238	990	500	2120	5	1	42685000	1398	8.19	0.72	12	0.03	400.00	4575.00	5920	20230228	-44.68	2020	20230103	62.13	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	5.54	N	058850	500	238 억	3361565	N	N	0	N	N
122	20230809	160508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	15	2	0.45	717029215	218275	52.00	3270	3320	3215	4290	2310	3300	3284.98	7.72	62378	3460	3380	3320	3240	3180	3350	3210	238	990	500	2110	5	1	42685000	1415	8.29	0.72	12	0.51	400.00	4575.00	5920	20230228	-44.00	2020	20230103	64.11	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	2020	64.11	20230103	5.53	N	058850	500	238 억	3297137	N	N	43	N	N
123	20230809	150502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3295	-5	5	-0.15	629179760	191750	45.68	3270	3315	3215	4290	2310	3300	3281.25	7.72	53810	3460	3380	3320	3240	3180	3350	3210	238	990	500	2110	5	1	42685000	1406	8.24	0.72	12	0.45	400.00	4575.00	5920	20230228	-44.34	2020	20230103	63.12	5920	-44.34	20230228	2020	63.12	20230103	5920	-44.34	20230228	2020	63.12	20230103	5.53	N	058850	500	238 억	3297137	N	N	43	N	N
124	20230809	140502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3310	10	2	0.30	549907915	167738	39.96	3270	3315	3215	4290	2310	3300	3278.37	7.72	42257	3460	3380	3320	3240	3180	3350	3210	238	990	500	2110	5	1	42685000	1413	8.28	0.72	12	0.39	400.00	4575.00	5920	20230228	-44.09	2020	20230103	63.86	5920	-44.09	20230228	2020	63.86	20230103	5920	-44.09	20230228	2020	63.86	20230103	5.53	N	058850	500	238 억	3297137	N	N	43	N	N
125	20230809	130512	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	-10	5	-0.30	479251530	146304	34.86	3270	3315	3215	4290	2310	3300	3275.72	7.72	31869	3460	3380	3320	3240	3180	3350	3210	238	990	500	2110	5	1	42685000	1404	8.22	0.72	12	0.34	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	5.53	N	058850	500	238 억	3297137	N	N	43	N	N
126	20230809	120510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3295	-5	5	-0.15	420635870	128493	30.61	3270	3315	3215	4290	2310	3300	3273.61	7.72	26199	3460	3380	3320	3240	3180	3350	3210	238	990	500	2110	5	1	42685000	1406	8.24	0.72	12	0.30	400.00	4575.00	5920	20230228	-44.34	2020	20230103	63.12	5920	-44.34	20230228	2020	63.12	20230103	5920	-44.34	20230228	2020	63.12	20230103	5.53	N	058850	500	238 억	3297137	N	N	43	N	N
127	20230809	110508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3270	-30	5	-0.91	312481780	95493	22.75	3270	3315	3215	4290	2310	3300	3272.30	7.72	9911	3460	3380	3320	3240	3180	3350	3210	238	990	500	2110	5	1	42685000	1396	8.18	0.71	12	0.22	400.00	4575.00	5920	20230228	-44.76	2020	20230103	61.88	5920	-44.76	20230228	2020	61.88	20230103	5920	-44.76	20230228	2020	61.88	20230103	5.53	N	058850	500	238 억	3297137	N	N	43	N	N
128	20230809	100502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	0	3	0.00	255748415	78229	18.64	3270	3315	3215	4290	2310	3300	3269.23	7.72	7062	3460	3380	3320	3240	3180	3350	3210	238	990	500	2110	5	1	42685000	1409	8.25	0.72	12	0.18	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	5.53	N	058850	500	238 억	3297137	N	N	43	N	N
129	20230809	090502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	0	3	0.00	22245620	6784	1.62	3270	3315	3265	4290	2310	3300	3279.13	7.72	2542	3460	3380	3320	3240	3180	3350	3210	238	990	500	2110	5	1	42685000	1409	8.25	0.72	12	0.02	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	5.53	N	058850	500	238 억	3297137	N	N	43	N	N
130	20230808	160512	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	-35	5	-1.05	1390279220	418143	105.74	3335	3400	3260	4335	2335	3335	3324.89	7.76	-11138	3451	3392	3326	3267	3201	3422	3297	238	1000	500	2130	5	1	42685000	1409	8.25	0.72	12	0.98	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	5.50	N	058850	500	238 억	3312418	N	N	43	N	N
131	20230808	150506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-55	5	-1.65	1352837025	406760	102.86	3335	3400	3260	4335	2335	3335	3325.89	7.76	-13214	3451	3392	3326	3267	3201	3422	3297	238	1000	500	2130	5	1	42685000	1400	8.20	0.72	12	0.95	400.00	4575.00	5920	20230228	-44.59	2020	20230103	62.38	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	2020	62.38	20230103	5.50	N	058850	500	238 억	3312418	N	N	16	N	N
132	20230808	140503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	-35	5	-1.05	1191417040	357510	90.41	3335	3400	3275	4335	2335	3335	3332.54	7.76	-13502	3451	3392	3326	3267	3201	3422	3297	238	1000	500	2130	5	1	42685000	1409	8.25	0.72	12	0.84	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	5.50	N	058850	500	238 억	3312418	N	N	16	N	N
133	20230808	130458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	-45	5	-1.35	1048169850	313945	79.39	3335	3400	3280	4335	2335	3335	3338.71	7.76	-16822	3451	3392	3326	3267	3201	3422	3297	238	1000	500	2130	5	1	42685000	1404	8.22	0.72	12	0.74	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	5.50	N	058850	500	238 억	3312418	N	N	16	N	N
134	20230808	120503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	-35	5	-1.05	937535350	280392	70.91	3335	3400	3300	4335	2335	3335	3343.66	7.76	-10699	3451	3392	3326	3267	3201	3422	3297	238	1000	500	2130	5	1	42685000	1409	8.25	0.72	12	0.66	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	5.50	N	058850	500	238 억	3312418	N	N	16	N	N
135	20230808	110458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3325	-10	5	-0.30	709928250	211679	53.53	3335	3400	3315	4335	2335	3335	3353.80	7.76	14304	3451	3392	3326	3267	3201	3422	3297	238	1000	500	2130	5	1	42685000	1419	8.31	0.73	12	0.50	400.00	4575.00	5920	20230228	-43.83	2020	20230103	64.60	5920	-43.83	20230228	2020	64.60	20230103	5920	-43.83	20230228	2020	64.60	20230103	5.50	N	058850	500	238 억	3312418	N	N	16	N	N
136	20230808	100505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	40	2	1.20	455133170	135371	34.23	3335	3400	3315	4335	2335	3335	3362.12	7.76	-2013	3451	3392	3326	3267	3201	3422	3297	238	1000	500	2130	5	1	42685000	1441	8.44	0.74	12	0.32	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	5.50	N	058850	500	238 억	3312418	N	N	16	N	N
137	20230808	090505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	30	2	0.90	43866915	13112	3.32	3335	3380	3335	4335	2335	3335	3345.55	7.76	-780	3451	3392	3326	3267	3201	3422	3297	238	1000	500	2130	5	1	42685000	1436	8.41	0.74	12	0.03	400.00	4575.00	5920	20230228	-43.16	2020	20230103	66.58	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	2020	66.58	20230103	5.50	N	058850	500	238 억	3312418	N	N	16	N	N
138	20230807	160504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	35	2	1.06	1309560425	393232	93.28	3300	3385	3260	4290	2310	3300	3330.31	7.75	1025	3453	3376	3233	3156	3013	3415	3195	238	990	500	2110	5	1	42685000	1424	8.34	0.73	12	0.92	400.00	4575.00	5920	20230228	-43.67	2020	20230103	65.10	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	2020	65.10	20230103	5.39	N	058850	500	238 억	3308410	N	N	16	N	N
139	20230807	150502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	50	2	1.52	1257756735	377733	89.60	3300	3385	3260	4290	2310	3300	3329.81	7.75	396	3453	3376	3233	3156	3013	3415	3195	238	990	500	2110	5	1	42685000	1430	8.38	0.73	12	0.88	400.00	4575.00	5920	20230228	-43.41	2020	20230103	65.84	5920	-43.41	20230228	2020	65.84	20230103	5920	-43.41	20230228	2020	65.84	20230103	5.39	N	058850	500	238 억	3308410	N	N	19	N	N
140	20230807	140503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3360	60	2	1.82	1101915460	331202	78.56	3300	3385	3260	4290	2310	3300	3327.08	7.75	-4246	3453	3376	3233	3156	3013	3415	3195	238	990	500	2110	5	1	42685000	1434	8.40	0.73	12	0.78	400.00	4575.00	5920	20230228	-43.24	2020	20230103	66.34	5920	-43.24	20230228	2020	66.34	20230103	5920	-43.24	20230228	2020	66.34	20230103	5.39	N	058850	500	238 억	3308410	N	N	19	N	N
141	20230807	130500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	20	2	0.61	796007850	240086	56.95	3300	3370	3260	4290	2310	3300	3315.56	7.75	-13835	3453	3376	3233	3156	3013	3415	3195	238	990	500	2110	5	1	42685000	1417	8.30	0.73	12	0.56	400.00	4575.00	5920	20230228	-43.92	2020	20230103	64.36	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	2020	64.36	20230103	5.39	N	058850	500	238 억	3308410	N	N	19	N	N
142	20230807	120458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3330	30	2	0.91	717742615	216577	51.37	3300	3370	3260	4290	2310	3300	3314.08	7.75	-18032	3453	3376	3233	3156	3013	3415	3195	238	990	500	2110	5	1	42685000	1421	8.32	0.73	12	0.51	400.00	4575.00	5920	20230228	-43.75	2020	20230103	64.85	5920	-43.75	20230228	2020	64.85	20230103	5920	-43.75	20230228	2020	64.85	20230103	5.39	N	058850	500	238 억	3308410	N	N	19	N	N
143	20230807	110455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	0	3	0.00	626016115	188866	44.80	3300	3370	3260	4290	2310	3300	3314.67	7.75	-20131	3453	3376	3233	3156	3013	3415	3195	238	990	500	2110	5	1	42685000	1409	8.25	0.72	12	0.44	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	5.39	N	058850	500	238 억	3308410	N	N	19	N	N
144	20230807	100500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	20	2	0.61	418251185	126344	29.97	3300	3370	3260	4290	2310	3300	3310.48	7.75	-12754	3453	3376	3233	3156	3013	3415	3195	238	990	500	2110	5	1	42685000	1417	8.30	0.73	12	0.30	400.00	4575.00	5920	20230228	-43.92	2020	20230103	64.36	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	2020	64.36	20230103	5.39	N	058850	500	238 억	3308410	N	N	19	N	N
145	20230807	090500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3295	-5	5	-0.15	70298820	21335	5.06	3300	3325	3260	4290	2310	3300	3294.80	7.75	-5778	3453	3376	3233	3156	3013	3415	3195	238	990	500	2110	5	1	42685000	1406	8.24	0.72	12	0.05	400.00	4575.00	5920	20230228	-44.34	2020	20230103	63.12	5920	-44.34	20230228	2020	63.12	20230103	5920	-44.34	20230228	2020	63.12	20230103	5.39	N	058850	500	238 억	3308410	N	N	19	N	N
146	20230804	160455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	180	2	5.77	1340592485	414456	82.42	3110	3310	3090	4055	2185	3120	3234.25	7.61	45813	3300	3210	3140	3050	2980	3175	3015	238	935	500	1990	5	1	42685000	1409	8.25	0.72	12	0.97	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	5.29	N	058850	500	238 억	3246790	N	N	19	N	N
147	20230804	150457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	170	2	5.45	1234144330	382216	76.01	3110	3305	3090	4055	2185	3120	3228.92	7.61	48039	3300	3210	3140	3050	2980	3175	3015	238	935	500	1990	5	1	42685000	1404	8.22	0.72	12	0.90	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	5.29	N	058850	500	238 억	3246790	N	N	24	N	N
148	20230804	140503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	130	2	4.17	942245050	293298	58.33	3110	3280	3090	4055	2185	3120	3212.59	7.61	43111	3300	3210	3140	3050	2980	3175	3015	238	935	500	1990	5	1	42685000	1387	8.12	0.71	12	0.69	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	5.29	N	058850	500	238 억	3246790	N	N	24	N	N
149	20230804	130455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3240	120	2	3.85	688941030	215567	42.87	3110	3245	3090	4055	2185	3120	3195.95	7.61	44428	3300	3210	3140	3050	2980	3175	3015	238	935	500	1990	5	1	42685000	1383	8.10	0.71	12	0.51	400.00	4575.00	5920	20230228	-45.27	2020	20230103	60.40	5920	-45.27	20230228	2020	60.40	20230103	5920	-45.27	20230228	2020	60.40	20230103	5.29	N	058850	500	238 억	3246790	N	N	24	N	N
150	20230804	120455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3225	105	2	3.37	577666590	181083	36.01	3110	3245	3090	4055	2185	3120	3190.07	7.61	30599	3300	3210	3140	3050	2980	3175	3015	238	935	500	1990	5	1	42685000	1377	8.06	0.70	12	0.42	400.00	4575.00	5920	20230228	-45.52	2020	20230103	59.65	5920	-45.52	20230228	2020	59.65	20230103	5920	-45.52	20230228	2020	59.65	20230103	5.29	N	058850	500	238 억	3246790	N	N	24	N	N
151	20230804	110458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3225	105	2	3.37	406426335	127965	25.45	3110	3245	3090	4055	2185	3120	3176.07	7.61	3994	3300	3210	3140	3050	2980	3175	3015	238	935	500	1990	5	1	42685000	1377	8.06	0.70	12	0.30	400.00	4575.00	5920	20230228	-45.52	2020	20230103	59.65	5920	-45.52	20230228	2020	59.65	20230103	5920	-45.52	20230228	2020	59.65	20230103	5.29	N	058850	500	238 억	3246790	N	N	24	N	N
152	20230804	100452	57	100.00	KOSPI	서비스업	N	N	N	N	N	3180	60	2	1.92	297546680	93946	18.68	3110	3245	3090	4055	2185	3120	3167.21	7.61	-8499	3300	3210	3140	3050	2980	3175	3015	238	935	500	1990	5	1	42685000	1357	7.95	0.70	12	0.22	400.00	4575.00	5920	20230228	-46.28	2020	20230103	57.43	5920	-46.28	20230228	2020	57.43	20230103	5920	-46.28	20230228	2020	57.43	20230103	5.29	N	058850	500	238 억	3246790	N	N	24	N	N
153	20230804	090452	57	100.00	KOSPI	서비스업	N	N	N	N	N	3135	15	2	0.48	29624680	9506	1.89	3110	3135	3090	4055	2185	3120	3116.42	7.61	870	3300	3210	3140	3050	2980	3175	3015	238	935	500	1990	5	1	42685000	1338	7.84	0.69	12	0.02	400.00	4575.00	5920	20230228	-47.04	2020	20230103	55.20	5920	-47.04	20230228	2020	55.20	20230103	5920	-47.04	20230228	2020	55.20	20230103	5.29	N	058850	500	238 억	3246790	N	N	24	N	N
154	20230803	160453	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	-130	5	-4.00	1568868260	501110	103.78	3225	3230	3070	4225	2275	3250	3130.86	7.52	36606	3490	3370	3290	3170	3090	3330	3130	238	975	500	2080	5	1	42685000	1332	7.80	0.68	12	1.17	400.00	4575.00	5920	20230228	-47.30	2020	20230103	54.46	5920	-47.30	20230228	2020	54.46	20230103	5920	-47.30	20230228	2020	54.46	20230103	5.36	N	058850	500	238 억	3212005	N	N	24	N	N
155	20230803	150456	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	-130	5	-4.00	1519852075	485409	100.53	3225	3230	3070	4225	2275	3250	3131.06	7.52	36970	3490	3370	3290	3170	3090	3330	3130	238	975	500	2080	5	1	42685000	1332	7.80	0.68	12	1.14	400.00	4575.00	5920	20230228	-47.30	2020	20230103	54.46	5920	-47.30	20230228	2020	54.46	20230103	5920	-47.30	20230228	2020	54.46	20230103	5.36	N	058850	500	238 억	3212005	N	N	33	N	N
156	20230803	140450	57	100.00	KOSPI	서비스업	N	N	N	N	N	3125	-125	5	-3.85	1320393290	421413	87.28	3225	3230	3070	4225	2275	3250	3133.24	7.52	38631	3490	3370	3290	3170	3090	3330	3130	238	975	500	2080	5	1	42685000	1334	7.81	0.68	12	0.99	400.00	4575.00	5920	20230228	-47.21	2020	20230103	54.70	5920	-47.21	20230228	2020	54.70	20230103	5920	-47.21	20230228	2020	54.70	20230103	5.36	N	058850	500	238 억	3212005	N	N	33	N	N
157	20230803	130455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	-130	5	-4.00	1119238345	356507	73.83	3225	3230	3070	4225	2275	3250	3139.44	7.52	25924	3490	3370	3290	3170	3090	3330	3130	238	975	500	2080	5	1	42685000	1332	7.80	0.68	12	0.84	400.00	4575.00	5920	20230228	-47.30	2020	20230103	54.46	5920	-47.30	20230228	2020	54.46	20230103	5920	-47.30	20230228	2020	54.46	20230103	5.36	N	058850	500	238 억	3212005	N	N	33	N	N
158	20230803	120455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	-135	5	-4.15	969938010	308433	63.88	3225	3230	3070	4225	2275	3250	3144.71	7.52	-44	3490	3370	3290	3170	3090	3330	3130	238	975	500	2080	5	1	42685000	1330	7.79	0.68	12	0.72	400.00	4575.00	5920	20230228	-47.38	2020	20230103	54.21	5920	-47.38	20230228	2020	54.21	20230103	5920	-47.38	20230228	2020	54.21	20230103	5.36	N	058850	500	238 억	3212005	N	N	33	N	N
159	20230803	110449	57	100.00	KOSPI	서비스업	N	N	N	N	N	3140	-110	5	-3.38	633082055	199915	41.40	3225	3230	3135	4225	2275	3250	3166.74	7.52	-24353	3490	3370	3290	3170	3090	3330	3130	238	975	500	2080	5	1	42685000	1340	7.85	0.69	12	0.47	400.00	4575.00	5920	20230228	-46.96	2020	20230103	55.45	5920	-46.96	20230228	2020	55.45	20230103	5920	-46.96	20230228	2020	55.45	20230103	5.36	N	058850	500	238 억	3212005	N	N	33	N	N
160	20230803	100450	57	100.00	KOSPI	서비스업	N	N	N	N	N	3175	-75	5	-2.31	446014235	140520	29.10	3225	3230	3135	4225	2275	3250	3174.00	7.52	-6308	3490	3370	3290	3170	3090	3330	3130	238	975	500	2080	5	1	42685000	1355	7.94	0.69	12	0.33	400.00	4575.00	5920	20230228	-46.37	2020	20230103	57.18	5920	-46.37	20230228	2020	57.18	20230103	5920	-46.37	20230228	2020	57.18	20230103	5.36	N	058850	500	238 억	3212005	N	N	33	N	N
161	20230803	090449	57	100.00	KOSPI	서비스업	N	N	N	N	N	3185	-65	5	-2.00	120826875	37869	7.84	3225	3230	3150	4225	2275	3250	3190.58	7.52	-11768	3490	3370	3290	3170	3090	3330	3130	238	975	500	2080	5	1	42685000	1360	7.96	0.70	12	0.09	400.00	4575.00	5920	20230228	-46.20	2020	20230103	57.67	5920	-46.20	20230228	2020	57.67	20230103	5920	-46.20	20230228	2020	57.67	20230103	5.36	N	058850	500	238 억	3212005	N	N	33	N	N
162	20230802	160453	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	-65	5	-1.96	1563649650	474643	45.03	3410	3410	3210	4305	2325	3315	3294.35	7.68	-60971	3521	3417	3286	3182	3051	3470	3235	238	990	500	2120	5	1	42685000	1387	8.12	0.71	12	1.11	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	5.38	N	058850	500	238 억	3276376	N	N	33	N	N
163	20230802	150458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3240	-75	5	-2.26	1494417360	453288	43.00	3410	3410	3210	4305	2325	3315	3296.82	7.68	-62983	3521	3417	3286	3182	3051	3470	3235	238	990	500	2120	5	1	42685000	1383	8.10	0.71	12	1.06	400.00	4575.00	5920	20230228	-45.27	2020	20230103	60.40	5920	-45.27	20230228	2020	60.40	20230103	5920	-45.27	20230228	2020	60.40	20230103	5.38	N	058850	500	238 억	3276376	N	N	28	N	N
164	20230802	140453	57	100.00	KOSPI	서비스업	N	N	N	N	N	3220	-95	5	-2.87	1397262665	423223	40.15	3410	3410	3210	4305	2325	3315	3301.47	7.68	-64884	3521	3417	3286	3182	3051	3470	3235	238	990	500	2120	5	1	42685000	1374	8.05	0.70	12	0.99	400.00	4575.00	5920	20230228	-45.61	2020	20230103	59.41	5920	-45.61	20230228	2020	59.41	20230103	5920	-45.61	20230228	2020	59.41	20230103	5.38	N	058850	500	238 억	3276376	N	N	28	N	N
165	20230802	130451	57	100.00	KOSPI	서비스업	N	N	N	N	N	3270	-45	5	-1.36	1228472330	371039	35.20	3410	3410	3250	4305	2325	3315	3310.89	7.68	-75668	3521	3417	3286	3182	3051	3470	3235	238	990	500	2120	5	1	42685000	1396	8.18	0.71	12	0.87	400.00	4575.00	5920	20230228	-44.76	2020	20230103	61.88	5920	-44.76	20230228	2020	61.88	20230103	5920	-44.76	20230228	2020	61.88	20230103	5.38	N	058850	500	238 억	3276376	N	N	28	N	N
166	20230802	120447	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	-40	5	-1.21	1172327135	353891	33.57	3410	3410	3250	4305	2325	3315	3312.68	7.68	-74564	3521	3417	3286	3182	3051	3470	3235	238	990	500	2120	5	1	42685000	1398	8.19	0.72	12	0.83	400.00	4575.00	5920	20230228	-44.68	2020	20230103	62.13	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	5.38	N	058850	500	238 억	3276376	N	N	28	N	N
167	20230802	110446	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-35	5	-1.06	949379070	285553	27.09	3410	3410	3270	4305	2325	3315	3324.72	7.68	-60331	3521	3417	3286	3182	3051	3470	3235	238	990	500	2120	5	1	42685000	1400	8.20	0.72	12	0.67	400.00	4575.00	5920	20230228	-44.59	2020	20230103	62.38	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	2020	62.38	20230103	5.38	N	058850	500	238 억	3276376	N	N	28	N	N
168	20230802	100448	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	0	3	0.00	786385945	236133	22.40	3410	3410	3280	4305	2325	3315	3330.30	7.68	-61423	3521	3417	3286	3182	3051	3470	3235	238	990	500	2120	5	1	42685000	1415	8.29	0.72	12	0.55	400.00	4575.00	5920	20230228	-44.00	2020	20230103	64.11	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	2020	64.11	20230103	5.38	N	058850	500	238 억	3276376	N	N	28	N	N
169	20230802	090448	57	100.00	KOSPI	서비스업	N	N	N	N	N	3345	30	2	0.90	210546655	62376	5.92	3410	3410	3335	4305	2325	3315	3375.90	7.68	-37002	3521	3417	3286	3182	3051	3470	3235	238	990	500	2120	5	1	42685000	1428	8.36	0.73	12	0.15	400.00	4575.00	5920	20230228	-43.50	2020	20230103	65.59	5920	-43.50	20230228	2020	65.59	20230103	5920	-43.50	20230228	2020	65.59	20230103	5.38	N	058850	500	238 억	3276376	N	N	28	N	N
170	20230801	160449	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	135	2	4.25	3462226985	1041753	290.41	3200	3390	3155	4130	2230	3180	3323.48	7.65	18144	3326	3252	3146	3072	2966	3290	3110	238	950	500	2030	5	1	42685000	1415	8.29	0.72	12	2.44	400.00	4575.00	5920	20230228	-44.00	2020	20230103	64.11	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	2020	64.11	20230103	5.42	N	058850	500	238 억	3267228	N	N	28	N	N
171	20230801	150445	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	135	2	4.25	3331212060	1002173	279.37	3200	3390	3155	4130	2230	3180	3323.99	7.65	19829	3326	3252	3146	3072	2966	3290	3110	238	950	500	2030	5	1	42685000	1415	8.29	0.72	12	2.35	400.00	4575.00	5920	20230228	-44.00	2020	20230103	64.11	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	2020	64.11	20230103	5.42	N	058850	500	238 억	3267228	N	N	10	N	N
172	20230801	140455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	135	2	4.25	3227766690	971052	270.70	3200	3390	3155	4130	2230	3180	3323.99	7.65	20401	3326	3252	3146	3072	2966	3290	3110	238	950	500	2030	5	1	42685000	1415	8.29	0.72	12	2.27	400.00	4575.00	5920	20230228	-44.00	2020	20230103	64.11	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	2020	64.11	20230103	5.42	N	058850	500	238 억	3267228	N	N	10	N	N
173	20230801	130445	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	155	2	4.87	2762945000	830522	231.52	3200	3390	3155	4130	2230	3180	3326.76	7.65	-22856	3326	3252	3146	3072	2966	3290	3110	238	950	500	2030	5	1	42685000	1424	8.34	0.73	12	1.95	400.00	4575.00	5920	20230228	-43.67	2020	20230103	65.10	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	2020	65.10	20230103	5.42	N	058850	500	238 억	3267228	N	N	10	N	N
174	20230801	120445	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	185	2	5.82	2438855730	734011	204.62	3200	3390	3155	4130	2230	3180	3322.64	7.65	-28618	3326	3252	3146	3072	2966	3290	3110	238	950	500	2030	5	1	42685000	1436	8.41	0.74	12	1.72	400.00	4575.00	5920	20230228	-43.16	2020	20230103	66.58	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	2020	66.58	20230103	5.42	N	058850	500	238 억	3267228	N	N	10	N	N
175	20230801	110444	57	100.00	KOSPI	서비스업	N	N	N	N	N	3385	205	2	6.45	2079612785	626987	174.78	3200	3390	3155	4130	2230	3180	3316.84	7.65	-22425	3326	3252	3146	3072	2966	3290	3110	238	950	500	2030	5	1	42685000	1445	8.46	0.74	12	1.47	400.00	4575.00	5920	20230228	-42.82	2020	20230103	67.57	5920	-42.82	20230228	2020	67.57	20230103	5920	-42.82	20230228	2020	67.57	20230103	5.42	N	058850	500	238 억	3267228	N	N	10	N	N
176	20230801	100448	57	100.00	KOSPI	서비스업	N	N	N	N	N	3305	125	2	3.93	895728820	273717	76.30	3200	3320	3155	4130	2230	3180	3272.46	7.65	-15895	3326	3252	3146	3072	2966	3290	3110	238	950	500	2030	5	1	42685000	1411	8.26	0.72	12	0.64	400.00	4575.00	5920	20230228	-44.17	2020	20230103	63.61	5920	-44.17	20230228	2020	63.61	20230103	5920	-44.17	20230228	2020	63.61	20230103	5.42	N	058850	500	238 억	3267228	N	N	10	N	N
177	20230801	090442	57	100.00	KOSPI	서비스업	N	N	N	N	N	3195	15	2	0.47	51583445	16223	4.52	3200	3200	3155	4130	2230	3180	3179.65	7.65	1059	3326	3252	3146	3072	2966	3290	3110	238	950	500	2030	5	1	42685000	1364	7.99	0.70	12	0.04	400.00	4575.00	5920	20230228	-46.03	2020	20230103	58.17	5920	-46.03	20230228	2020	58.17	20230103	5920	-46.03	20230228	2020	58.17	20230103	5.42	N	058850	500	238 억	3267228	N	N	10	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History