KissMeData/019680/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	160337	57	100.00	KOSPI		서비스업	N	N	N	N		N	2345	-20	5	-0.85	104081515	43986	72.21	2370	2415	2345	3070	1660	2365	2366.24	1.84	0	-6262	2418	2391	2363	2336	2308	2405	2350	424	705	500	1700	5	1	84702850	1986	-1.82	0.47	12	0.05	-1288.00	4958.00	3625	20230201	-35.31	2135	20221013	9.84	3625	-35.31	20230201	2235	4.92	20230726	3625	-35.31	20230201	2135	9.84	20221013	0.28	N	019680	500	423 억		1559095	N	N	3	N	00	N
3	20230831	150427	57	100.00	KOSPI		서비스업	N	N	N	N		N	2360	-5	5	-0.21	99125880	41876	68.74	2370	2415	2350	3070	1660	2365	2367.13	1.84	0	-5679	2418	2391	2363	2336	2308	2405	2350	424	705	500	1700	5	1	84702850	1999	-1.83	0.48	12	0.05	-1288.00	4958.00	3625	20230201	-34.90	2135	20221013	10.54	3625	-34.90	20230201	2235	5.59	20230726	3625	-34.90	20230201	2135	10.54	20221013	0.28	N	019680	500	423 억		1559095	N	N	5	N	00	N
4	20230831	140445	57	100.00	KOSPI		서비스업	N	N	N	N		N	2355	-10	5	-0.42	82729630	34907	57.30	2370	2415	2350	3070	1660	2365	2370.00	1.84	0	-2608	2418	2391	2363	2336	2308	2405	2350	424	705	500	1700	5	1	84702850	1995	-1.83	0.47	12	0.04	-1288.00	4958.00	3625	20230201	-35.03	2135	20221013	10.30	3625	-35.03	20230201	2235	5.37	20230726	3625	-35.03	20230201	2135	10.30	20221013	0.28	N	019680	500	423 억		1559095	N	N	5	N	00	N
5	20230831	130436	57	100.00	KOSPI		서비스업	N	N	N	N		N	2355	-10	5	-0.42	72111770	30399	49.90	2370	2415	2350	3070	1660	2365	2372.18	1.84	0	-919	2418	2391	2363	2336	2308	2405	2350	424	705	500	1700	5	1	84702850	1995	-1.83	0.47	12	0.04	-1288.00	4958.00	3625	20230201	-35.03	2135	20221013	10.30	3625	-35.03	20230201	2235	5.37	20230726	3625	-35.03	20230201	2135	10.30	20221013	0.28	N	019680	500	423 억		1559095	N	N	5	N	00	N
6	20230831	120442	57	100.00	KOSPI		서비스업	N	N	N	N		N	2375	10	2	0.42	63607095	26795	43.99	2370	2415	2350	3070	1660	2365	2373.84	1.84	0	-336	2418	2391	2363	2336	2308	2405	2350	424	705	500	1700	5	1	84702850	2012	-1.84	0.48	12	0.03	-1288.00	4958.00	3625	20230201	-34.48	2135	20221013	11.24	3625	-34.48	20230201	2235	6.26	20230726	3625	-34.48	20230201	2135	11.24	20221013	0.28	N	019680	500	423 억		1559095	N	N	5	N	00	N
7	20230831	110624	57	100.00	KOSPI		서비스업	N	N	N	N		N	2375	10	2	0.42	52119390	21946	36.03	2370	2415	2350	3070	1660	2365	2374.89	1.84	0	-2214	2418	2391	2363	2336	2308	2405	2350	424	705	500	1700	5	1	84702850	2012	-1.84	0.48	12	0.03	-1288.00	4958.00	3625	20230201	-34.48	2135	20221013	11.24	3625	-34.48	20230201	2235	6.26	20230726	3625	-34.48	20230201	2135	11.24	20221013	0.28	N	019680	500	423 억		1559095	N	N	5	N	00	N
8	20230831	100506	57	100.00	KOSPI		서비스업	N	N	N	N		N	2355	-10	5	-0.42	32246730	13605	22.33	2370	2415	2350	3070	1660	2365	2370.21	1.84	0	-1336	2418	2391	2363	2336	2308	2405	2350	424	705	500	1700	5	1	84702850	1995	-1.83	0.47	12	0.02	-1288.00	4958.00	3625	20230201	-35.03	2135	20221013	10.30	3625	-35.03	20230201	2235	5.37	20230726	3625	-35.03	20230201	2135	10.30	20221013	0.28	N	019680	500	423 억		1559095	N	N	5	N	00	N
9	20230831	090405	57	100.00	KOSPI		서비스업	N	N	N	N		N	2370	5	2	0.21	6356855	2676	4.39	2370	2415	2370	3070	1660	2365	2375.51	1.84	0	-1036	2418	2391	2363	2336	2308	2405	2350	424	705	500	1700	5	1	84702850	2007	-1.84	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-34.62	2135	20221013	11.01	3625	-34.62	20230201	2235	6.04	20230726	3625	-34.62	20230201	2135	11.01	20221013	0.28	N	019680	500	423 억		1559095	N	N	5	N	00	N
10	20230830	160339	57	100.00	KOSPI		서비스업	N	N	N	N		N	2365	0	3	0.00	140889580	59753	14.33	2340	2390	2335	3070	1660	2365	2357.84	1.83	0	16764	2658	2511	2388	2241	2118	2585	2315	424	705	500	1700	5	1	84702850	2003	-1.84	0.48	12	0.07	-1288.00	4958.00	3625	20230201	-34.76	2135	20221013	10.77	3625	-34.76	20230201	2235	5.82	20230726	3625	-34.76	20230201	2135	10.77	20221013	0.26	N	019680	500	423 억		1547086	N	N	5	N	00	N
11	20230830	150417	57	100.00	KOSPI		서비스업	N	N	N	N		N	2375	10	2	0.42	133325600	56559	13.56	2340	2390	2335	3070	1660	2365	2357.28	1.83	0	16596	2658	2511	2388	2241	2118	2585	2315	424	705	500	1700	5	1	84702850	2012	-1.84	0.48	12	0.07	-1288.00	4958.00	3625	20230201	-34.48	2135	20221013	11.24	3625	-34.48	20230201	2235	6.26	20230726	3625	-34.48	20230201	2135	11.24	20221013	0.26	N	019680	500	423 억		1547086	N	N	4	N	00	N
12	20230830	140440	57	100.00	KOSPI		서비스업	N	N	N	N		N	2370	5	2	0.21	122158425	51848	12.43	2340	2390	2335	3070	1660	2365	2356.09	1.83	0	16301	2658	2511	2388	2241	2118	2585	2315	424	705	500	1700	5	1	84702850	2007	-1.84	0.48	12	0.06	-1288.00	4958.00	3625	20230201	-34.62	2135	20221013	11.01	3625	-34.62	20230201	2235	6.04	20230726	3625	-34.62	20230201	2135	11.01	20221013	0.26	N	019680	500	423 억		1547086	N	N	4	N	00	N
13	20230830	130426	57	100.00	KOSPI		서비스업	N	N	N	N		N	2375	10	2	0.42	118026215	50103	12.01	2340	2390	2335	3070	1660	2365	2355.67	1.83	0	15671	2658	2511	2388	2241	2118	2585	2315	424	705	500	1700	5	1	84702850	2012	-1.84	0.48	12	0.06	-1288.00	4958.00	3625	20230201	-34.48	2135	20221013	11.24	3625	-34.48	20230201	2235	6.26	20230726	3625	-34.48	20230201	2135	11.24	20221013	0.26	N	019680	500	423 억		1547086	N	N	4	N	00	N
14	20230830	120435	57	100.00	KOSPI		서비스업	N	N	N	N		N	2370	5	2	0.21	108276520	45993	11.03	2340	2390	2335	3070	1660	2365	2354.20	1.83	0	13586	2658	2511	2388	2241	2118	2585	2315	424	705	500	1700	5	1	84702850	2007	-1.84	0.48	12	0.05	-1288.00	4958.00	3625	20230201	-34.62	2135	20221013	11.01	3625	-34.62	20230201	2235	6.04	20230726	3625	-34.62	20230201	2135	11.01	20221013	0.26	N	019680	500	423 억		1547086	N	N	4	N	00	N
15	20230830	110623	57	100.00	KOSPI		서비스업	N	N	N	N		N	2370	5	2	0.21	93716815	39856	9.56	2340	2390	2335	3070	1660	2365	2351.39	1.83	0	8495	2658	2511	2388	2241	2118	2585	2315	424	705	500	1700	5	1	84702850	2007	-1.84	0.48	12	0.05	-1288.00	4958.00	3625	20230201	-34.62	2135	20221013	11.01	3625	-34.62	20230201	2235	6.04	20230726	3625	-34.62	20230201	2135	11.01	20221013	0.26	N	019680	500	423 억		1547086	N	N	4	N	00	N
16	20230830	100455	57	100.00	KOSPI		서비스업	N	N	N	N		N	2360	-5	5	-0.21	53220615	22638	5.43	2340	2390	2335	3070	1660	2365	2350.94	1.83	0	3842	2658	2511	2388	2241	2118	2585	2315	424	705	500	1700	5	1	84702850	1999	-1.83	0.48	12	0.03	-1288.00	4958.00	3625	20230201	-34.90	2135	20221013	10.54	3625	-34.90	20230201	2235	5.59	20230726	3625	-34.90	20230201	2135	10.54	20221013	0.26	N	019680	500	423 억		1547086	N	N	4	N	00	N
17	20230830	090401	57	100.00	KOSPI		서비스업	N	N	N	N		N	2345	-20	5	-0.85	6497940	2777	0.67	2340	2360	2335	3070	1660	2365	2339.91	1.83	0	-1325	2658	2511	2388	2241	2118	2585	2315	424	705	500	1700	5	1	84702850	1986	-1.82	0.47	12	0.00	-1288.00	4958.00	3625	20230201	-35.31	2135	20221013	9.84	3625	-35.31	20230201	2235	4.92	20230726	3625	-35.31	20230201	2135	9.84	20221013	0.26	N	019680	500	423 억		1547086	N	N	4	N	00	N
18	20230829	160336	57	100.00	KOSPI		서비스업	N	N	N	N		N	2365	30	2	1.28	980816380	414023	478.34	2335	2535	2265	3035	1635	2335	2369.03	1.83	0	-9502	2428	2381	2348	2301	2268	2365	2285	424	700	500	1680	5	1	84702850	2003	-1.84	0.48	12	0.49	-1288.00	4958.00	3625	20230201	-34.76	2135	20221013	10.77	3625	-34.76	20230201	2235	5.82	20230726	3625	-34.76	20230201	2135	10.77	20221013	0.27	N	019680	500	423 억		1547167	N	N	4	N	00	N
19	20230829	150418	57	100.00	KOSPI		서비스업	N	N	N	N		N	2350	15	2	0.64	926799800	391101	451.86	2335	2535	2265	3035	1635	2335	2369.72	1.83	0	-6873	2428	2381	2348	2301	2268	2365	2285	424	700	500	1680	5	1	84702850	1991	-1.82	0.47	12	0.46	-1288.00	4958.00	3625	20230201	-35.17	2135	20221013	10.07	3625	-35.17	20230201	2235	5.15	20230726	3625	-35.17	20230201	2135	10.07	20221013	0.27	N	019680	500	423 억		1547167	N	N	6	N	00	N
20	20230829	140448	57	100.00	KOSPI		서비스업	N	N	N	N		N	2330	-5	5	-0.21	869968795	366753	423.73	2335	2535	2265	3035	1635	2335	2372.08	1.83	0	-12659	2428	2381	2348	2301	2268	2365	2285	424	700	500	1680	5	1	84702850	1974	-1.81	0.47	12	0.43	-1288.00	4958.00	3625	20230201	-35.72	2135	20221013	9.13	3625	-35.72	20230201	2235	4.25	20230726	3625	-35.72	20230201	2135	9.13	20221013	0.27	N	019680	500	423 억		1547167	N	N	6	N	00	N
21	20230829	130430	57	100.00	KOSPI		서비스업	N	N	N	N		N	2365	30	2	1.28	378730060	162505	187.75	2335	2450	2265	3035	1635	2335	2330.57	1.83	0	-2348	2428	2381	2348	2301	2268	2365	2285	424	700	500	1680	5	1	84702850	2003	-1.84	0.48	12	0.19	-1288.00	4958.00	3625	20230201	-34.76	2135	20221013	10.77	3625	-34.76	20230201	2235	5.82	20230726	3625	-34.76	20230201	2135	10.77	20221013	0.27	N	019680	500	423 억		1547167	N	N	6	N	00	N
22	20230829	120443	57	100.00	KOSPI		서비스업	N	N	N	N		N	2275	-60	5	-2.57	176968335	77536	89.58	2335	2360	2265	3035	1635	2335	2282.40	1.83	0	-6591	2428	2381	2348	2301	2268	2365	2285	424	700	500	1680	5	1	84702850	1927	-1.77	0.46	12	0.09	-1288.00	4958.00	3625	20230201	-37.24	2135	20221013	6.56	3625	-37.24	20230201	2235	1.79	20230726	3625	-37.24	20230201	2135	6.56	20221013	0.27	N	019680	500	423 억		1547167	N	N	6	N	00	N
23	20230829	110708	57	100.00	KOSPI		서비스업	N	N	N	N		N	2265	-70	5	-3.00	152489335	66773	77.15	2335	2360	2265	3035	1635	2335	2283.70	1.83	0	-8170	2428	2381	2348	2301	2268	2365	2285	424	700	500	1680	5	1	84702850	1919	-1.76	0.46	12	0.08	-1288.00	4958.00	3625	20230201	-37.52	2135	20221013	6.09	3625	-37.52	20230201	2235	1.34	20230726	3625	-37.52	20230201	2135	6.09	20221013	0.27	N	019680	500	423 억		1547167	N	N	6	N	00	N
24	20230829	100510	57	100.00	KOSPI		서비스업	N	N	N	N		N	2285	-50	5	-2.14	85651270	37334	43.13	2335	2360	2275	3035	1635	2335	2294.19	1.83	0	-5254	2428	2381	2348	2301	2268	2365	2285	424	700	500	1680	5	1	84702850	1935	-1.77	0.46	12	0.04	-1288.00	4958.00	3625	20230201	-36.97	2135	20221013	7.03	3625	-36.97	20230201	2235	2.24	20230726	3625	-36.97	20230201	2135	7.03	20221013	0.27	N	019680	500	423 억		1547167	N	N	6	N	00	N
25	20230829	090327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2320	-15	5	-0.64	4071775	1744	2.01	2335	2360	2320	3035	1635	2335	2334.73	1.83	0	52	2428	2381	2348	2301	2268	2365	2285	424	700	500	1680	5	1	84702850	1965	-1.80	0.47	12	0.00	-1288.00	4958.00	3625	20230201	-36.00	2135	20221013	8.67	3625	-36.00	20230201	2235	3.80	20230726	3625	-36.00	20230201	2135	8.67	20221013	0.27	N	019680	500	423 억		1547167	N	N	6	N	00	N
26	20230828	160327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2335	-35	5	-1.48	201894920	86443	130.06	2370	2395	2315	3080	1660	2370	2335.58	1.83	0	-3038	2476	2422	2396	2342	2316	2410	2330	424	710	500	1700	5	1	84702850	1978	-1.81	0.47	12	0.10	-1288.00	4958.00	3625	20230201	-35.59	2135	20221013	9.37	3625	-35.59	20230201	2235	4.47	20230726	3625	-35.59	20230201	2135	9.37	20221013	0.27	N	019680	500	423 억		1553250	N	N	6	N	00	N
27	20230828	150330	57	100.00	KOSPI		서비스업	N	N	N	N		N	2320	-50	5	-2.11	187647010	80319	120.84	2370	2395	2315	3080	1660	2370	2336.27	1.83	0	-1735	2476	2422	2396	2342	2316	2410	2330	424	710	500	1700	5	1	84702850	1965	-1.80	0.47	12	0.09	-1288.00	4958.00	3625	20230201	-36.00	2135	20221013	8.67	3625	-36.00	20230201	2235	3.80	20230726	3625	-36.00	20230201	2135	8.67	20221013	0.27	N	019680	500	423 억		1553250	N	N	5	N	00	N
28	20230828	140331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2325	-45	5	-1.90	159671565	68279	102.73	2370	2395	2320	3080	1660	2370	2338.52	1.83	0	-1569	2476	2422	2396	2342	2316	2410	2330	424	710	500	1700	5	1	84702850	1969	-1.81	0.47	12	0.08	-1288.00	4958.00	3625	20230201	-35.86	2135	20221013	8.90	3625	-35.86	20230201	2235	4.03	20230726	3625	-35.86	20230201	2135	8.90	20221013	0.27	N	019680	500	423 억		1553250	N	N	5	N	00	N
29	20230828	130334	57	100.00	KOSPI		서비스업	N	N	N	N		N	2340	-30	5	-1.27	134041540	57263	86.16	2370	2395	2320	3080	1660	2370	2340.81	1.83	0	-1722	2476	2422	2396	2342	2316	2410	2330	424	710	500	1700	5	1	84702850	1982	-1.82	0.47	12	0.07	-1288.00	4958.00	3625	20230201	-35.45	2135	20221013	9.60	3625	-35.45	20230201	2235	4.70	20230726	3625	-35.45	20230201	2135	9.60	20221013	0.27	N	019680	500	423 억		1553250	N	N	5	N	00	N
30	20230828	120331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2345	-25	5	-1.05	122503780	52350	78.76	2370	2395	2320	3080	1660	2370	2340.09	1.83	0	-890	2476	2422	2396	2342	2316	2410	2330	424	710	500	1700	5	1	84702850	1986	-1.82	0.47	12	0.06	-1288.00	4958.00	3625	20230201	-35.31	2135	20221013	9.84	3625	-35.31	20230201	2235	4.92	20230726	3625	-35.31	20230201	2135	9.84	20221013	0.27	N	019680	500	423 억		1553250	N	N	5	N	00	N
31	20230828	110329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2325	-45	5	-1.90	106460510	45460	68.40	2370	2395	2320	3080	1660	2370	2341.85	1.83	0	163	2476	2422	2396	2342	2316	2410	2330	424	710	500	1700	5	1	84702850	1969	-1.81	0.47	12	0.05	-1288.00	4958.00	3625	20230201	-35.86	2135	20221013	8.90	3625	-35.86	20230201	2235	4.03	20230726	3625	-35.86	20230201	2135	8.90	20221013	0.27	N	019680	500	423 억		1553250	N	N	5	N	00	N
32	20230828	100324	57	100.00	KOSPI		서비스업	N	N	N	N		N	2350	-20	5	-0.84	36891035	15655	23.55	2370	2395	2350	3080	1660	2370	2356.50	1.83	0	-755	2476	2422	2396	2342	2316	2410	2330	424	710	500	1700	5	1	84702850	1991	-1.82	0.47	12	0.02	-1288.00	4958.00	3625	20230201	-35.17	2135	20221013	10.07	3625	-35.17	20230201	2235	5.15	20230726	3625	-35.17	20230201	2135	10.07	20221013	0.27	N	019680	500	423 억		1553250	N	N	5	N	00	N
33	20230828	090331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2395	25	2	1.05	592750	250	0.38	2370	2395	2370	3080	1660	2370	2371.00	1.83	0	-31	2476	2422	2396	2342	2316	2410	2330	424	710	500	1700	5	1	84702850	2029	-1.86	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-33.93	2135	20221013	12.18	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2135	12.18	20221013	0.27	N	019680	500	423 억		1553250	N	N	5	N	00	N
34	20230825	160327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2370	-75	5	-3.07	156801585	65613	160.53	2445	2450	2370	3175	1715	2445	2389.80	1.84	0	1781	2508	2476	2448	2416	2388	2462	2402	424	730	500	1760	5	1	84702850	2007	-1.84	0.48	12	0.08	-1288.00	4958.00	3625	20230201	-34.62	2135	20221013	11.01	3625	-34.62	20230201	2235	6.04	20230726	3625	-34.62	20230201	2135	11.01	20221013	0.27	N	019680	500	423 억		1554624	N	N	5	N	00	N
35	20230825	150329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2380	-65	5	-2.66	138255970	57804	141.43	2445	2450	2375	3175	1715	2445	2391.81	1.84	0	1988	2508	2476	2448	2416	2388	2462	2402	424	730	500	1760	5	1	84702850	2016	-1.85	0.48	12	0.07	-1288.00	4958.00	3625	20230201	-34.34	2135	20221013	11.48	3625	-34.34	20230201	2235	6.49	20230726	3625	-34.34	20230201	2135	11.48	20221013	0.27	N	019680	500	423 억		1554624	N	N	12	N	00	N
36	20230825	140329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2385	-60	5	-2.45	117712385	49176	120.32	2445	2450	2380	3175	1715	2445	2393.70	1.84	0	2450	2508	2476	2448	2416	2388	2462	2402	424	730	500	1760	5	1	84702850	2020	-1.85	0.48	12	0.06	-1288.00	4958.00	3625	20230201	-34.21	2135	20221013	11.71	3625	-34.21	20230201	2235	6.71	20230726	3625	-34.21	20230201	2135	11.71	20221013	0.27	N	019680	500	423 억		1554624	N	N	12	N	00	N
37	20230825	130328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2405	-40	5	-1.64	86476185	36138	88.42	2445	2450	2380	3175	1715	2445	2392.94	1.84	0	3475	2508	2476	2448	2416	2388	2462	2402	424	730	500	1760	5	1	84702850	2037	-1.87	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.66	2135	20221013	12.65	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2135	12.65	20221013	0.27	N	019680	500	423 억		1554624	N	N	12	N	00	N
38	20230825	120329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2395	-50	5	-2.04	50929965	21250	51.99	2445	2450	2385	3175	1715	2445	2396.70	1.84	0	613	2508	2476	2448	2416	2388	2462	2402	424	730	500	1760	5	1	84702850	2029	-1.86	0.48	12	0.03	-1288.00	4958.00	3625	20230201	-33.93	2135	20221013	12.18	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2135	12.18	20221013	0.27	N	019680	500	423 억		1554624	N	N	12	N	00	N
39	20230825	110328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2405	-40	5	-1.64	39785415	16588	40.59	2445	2450	2385	3175	1715	2445	2398.45	1.84	0	655	2508	2476	2448	2416	2388	2462	2402	424	730	500	1760	5	1	84702850	2037	-1.87	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.66	2135	20221013	12.65	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2135	12.65	20221013	0.27	N	019680	500	423 억		1554624	N	N	12	N	00	N
40	20230825	100329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-45	5	-1.84	19214050	7977	19.52	2445	2450	2395	3175	1715	2445	2408.68	1.84	0	-749	2508	2476	2448	2416	2388	2462	2402	424	730	500	1760	5	1	84702850	2033	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.79	2135	20221013	12.41	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2135	12.41	20221013	0.27	N	019680	500	423 억		1554624	N	N	12	N	00	N
41	20230825	090329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2445	0	3	0.00	173600	71	0.17	2445	2450	2445	3175	1715	2445	2445.07	1.84	0	-20	2508	2476	2448	2416	2388	2462	2402	424	730	500	1760	5	1	84702850	2071	-1.90	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-32.55	2135	20221013	14.52	3625	-32.55	20230201	2235	9.40	20230726	3625	-32.55	20230201	2135	14.52	20221013	0.27	N	019680	500	423 억		1554624	N	N	12	N	00	N
42	20230824	160326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2445	-25	5	-1.01	99649000	40869	98.99	2470	2480	2420	3210	1730	2470	2438.25	1.84	0	-97	2570	2520	2480	2430	2390	2500	2410	424	740	500	1770	5	1	84702850	2071	-1.90	0.49	12	0.05	-1288.00	4958.00	3625	20230201	-32.55	2135	20221013	14.52	3625	-32.55	20230201	2235	9.40	20230726	3625	-32.55	20230201	2135	14.52	20221013	0.27	N	019680	500	423 억		1554748	N	N	12	N	00	N
43	20230824	150324	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	-30	5	-1.21	91764320	37642	91.17	2470	2480	2420	3210	1730	2470	2437.82	1.84	0	-51	2570	2520	2480	2430	2390	2500	2410	424	740	500	1770	5	1	84702850	2067	-1.89	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-32.69	2135	20221013	14.29	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2135	14.29	20221013	0.27	N	019680	500	423 억		1554748	N	N	13	N	00	N
44	20230824	140326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	-30	5	-1.21	59123655	24232	58.69	2470	2480	2420	3210	1730	2470	2439.90	1.84	0	767	2570	2520	2480	2430	2390	2500	2410	424	740	500	1770	5	1	84702850	2067	-1.89	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-32.69	2135	20221013	14.29	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2135	14.29	20221013	0.27	N	019680	500	423 억		1554748	N	N	13	N	00	N
45	20230824	130327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2450	-20	5	-0.81	41199875	16888	40.90	2470	2480	2420	3210	1730	2470	2439.59	1.84	0	768	2570	2520	2480	2430	2390	2500	2410	424	740	500	1770	5	1	84702850	2075	-1.90	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-32.41	2135	20221013	14.75	3625	-32.41	20230201	2235	9.62	20230726	3625	-32.41	20230201	2135	14.75	20221013	0.27	N	019680	500	423 억		1554748	N	N	13	N	00	N
46	20230824	120328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2445	-25	5	-1.01	41060385	16831	40.77	2470	2480	2420	3210	1730	2470	2439.57	1.84	0	793	2570	2520	2480	2430	2390	2500	2410	424	740	500	1770	5	1	84702850	2071	-1.90	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-32.55	2135	20221013	14.52	3625	-32.55	20230201	2235	9.40	20230726	3625	-32.55	20230201	2135	14.52	20221013	0.27	N	019680	500	423 억		1554748	N	N	13	N	00	N
47	20230824	110327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	-50	5	-2.02	37523620	15380	37.25	2470	2480	2420	3210	1730	2470	2439.77	1.84	0	800	2570	2520	2480	2430	2390	2500	2410	424	740	500	1770	5	1	84702850	2050	-1.88	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.24	2135	20221013	13.35	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2135	13.35	20221013	0.27	N	019680	500	423 억		1554748	N	N	13	N	00	N
48	20230824	100326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2465	-5	5	-0.20	9967480	4060	9.83	2470	2480	2450	3210	1730	2470	2455.04	1.84	0	194	2570	2520	2480	2430	2390	2500	2410	424	740	500	1770	5	1	84702850	2088	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.00	2135	20221013	15.46	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2135	15.46	20221013	0.27	N	019680	500	423 억		1554748	N	N	13	N	00	N
49	20230824	090328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2470	0	3	0.00	570600	231	0.56	2470	2480	2470	3210	1730	2470	2470.13	1.84	0	-17	2570	2520	2480	2430	2390	2500	2410	424	740	500	1770	5	1	84702850	2092	-1.92	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.86	2135	20221013	15.69	3625	-31.86	20230201	2235	10.51	20230726	3625	-31.86	20230201	2135	15.69	20221013	0.27	N	019680	500	423 억		1554748	N	N	13	N	00	N
50	20230823	160325	57	100.00	KOSPI		서비스업	N	N	N	N		N	2470	-30	5	-1.20	101568560	41284	195.08	2495	2530	2440	3250	1750	2500	2460.20	1.84	0	-270	2576	2537	2496	2457	2416	2517	2437	424	750	500	1800	5	1	84702850	2092	-1.92	0.50	12	0.05	-1288.00	4958.00	3625	20230201	-31.86	2135	20221013	15.69	3625	-31.86	20230201	2235	10.51	20230726	3625	-31.86	20230201	2135	15.69	20221013	0.27	N	019680	500	423 억		1554337	N	N	13	N	00	N
51	20230823	150326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	-60	5	-2.40	92490740	37598	177.66	2495	2530	2440	3250	1750	2500	2459.99	1.84	0	32	2576	2537	2496	2457	2416	2517	2437	424	750	500	1800	5	1	84702850	2067	-1.89	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-32.69	2135	20221013	14.29	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2135	14.29	20221013	0.27	N	019680	500	423 억		1554337	N	N	17	N	00	N
52	20230823	140327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2455	-45	5	-1.80	77124500	31313	147.96	2495	2530	2450	3250	1750	2500	2463.02	1.84	0	1668	2576	2537	2496	2457	2416	2517	2437	424	750	500	1800	5	1	84702850	2079	-1.91	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.27	N	019680	500	423 억		1554337	N	N	17	N	00	N
53	20230823	130326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2455	-45	5	-1.80	67288335	27302	129.01	2495	2530	2450	3250	1750	2500	2464.59	1.84	0	2337	2576	2537	2496	2457	2416	2517	2437	424	750	500	1800	5	1	84702850	2079	-1.91	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.27	N	019680	500	423 억		1554337	N	N	17	N	00	N
54	20230823	120327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2485	-15	5	-0.60	39238045	15907	75.16	2495	2530	2450	3250	1750	2500	2466.72	1.84	0	3374	2576	2537	2496	2457	2416	2517	2437	424	750	500	1800	5	1	84702850	2105	-1.93	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.45	2135	20221013	16.39	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2135	16.39	20221013	0.27	N	019680	500	423 억		1554337	N	N	17	N	00	N
55	20230823	110326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2485	-15	5	-0.60	37410540	15168	71.67	2495	2530	2450	3250	1750	2500	2466.41	1.84	0	3377	2576	2537	2496	2457	2416	2517	2437	424	750	500	1800	5	1	84702850	2105	-1.93	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.45	2135	20221013	16.39	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2135	16.39	20221013	0.27	N	019680	500	423 억		1554337	N	N	17	N	00	N
56	20230823	100325	57	100.00	KOSPI		서비스업	N	N	N	N		N	2475	-25	5	-1.00	16486320	6694	31.63	2495	2495	2450	3250	1750	2500	2462.85	1.84	0	1536	2576	2537	2496	2457	2416	2517	2437	424	750	500	1800	5	1	84702850	2096	-1.92	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.72	2135	20221013	15.93	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2135	15.93	20221013	0.27	N	019680	500	423 억		1554337	N	N	17	N	00	N
57	20230823	090329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2485	-15	5	-0.60	803555	323	1.53	2495	2495	2470	3250	1750	2500	2487.79	1.84	0	-29	2576	2537	2496	2457	2416	2517	2437	424	750	500	1800	5	1	84702850	2105	-1.93	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.45	2135	20221013	16.39	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2135	16.39	20221013	0.27	N	019680	500	423 억		1554337	N	N	17	N	00	N
58	20230822	160323	57	100.00	KOSPI		서비스업	N	N	N	N		N	2500	-5	5	-0.20	52247350	21126	102.30	2505	2535	2455	3255	1755	2505	2473.13	1.84	0	-8000	2615	2560	2490	2435	2365	2567	2442	424	750	500	1800	5	1	84702850	2118	-1.94	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2235	11.86	20230726	3625	-31.03	20230201	2135	17.10	20221013	0.26	N	019680	500	423 억		1556329	N	N	17	N	00	N
59	20230822	150324	57	100.00	KOSPI		서비스업	N	N	N	N		N	2475	-30	5	-1.20	44465530	17993	87.13	2505	2535	2455	3255	1755	2505	2471.27	1.84	0	-7770	2615	2560	2490	2435	2365	2567	2442	424	750	500	1800	5	1	84702850	2096	-1.92	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.72	2135	20221013	15.93	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2135	15.93	20221013	0.26	N	019680	500	423 억		1556329	N	N	29	N	00	N
60	20230822	140326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2465	-40	5	-1.60	35834875	14492	70.18	2505	2535	2455	3255	1755	2505	2472.73	1.84	0	-6626	2615	2560	2490	2435	2365	2567	2442	424	750	500	1800	5	1	84702850	2088	-1.91	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-32.00	2135	20221013	15.46	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2135	15.46	20221013	0.26	N	019680	500	423 억		1556329	N	N	29	N	00	N
61	20230822	130323	57	100.00	KOSPI		서비스업	N	N	N	N		N	2480	-25	5	-1.00	21725720	8808	42.65	2505	2535	2455	3255	1755	2505	2466.59	1.84	0	-4010	2615	2560	2490	2435	2365	2567	2442	424	750	500	1800	5	1	84702850	2101	-1.93	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.59	2135	20221013	16.16	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2135	16.16	20221013	0.26	N	019680	500	423 억		1556329	N	N	29	N	00	N
62	20230822	120319	57	100.00	KOSPI		서비스업	N	N	N	N		N	2475	-30	5	-1.20	21241440	8613	41.71	2505	2535	2455	3255	1755	2505	2466.21	1.84	0	-3951	2615	2560	2490	2435	2365	2567	2442	424	750	500	1800	5	1	84702850	2096	-1.92	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.72	2135	20221013	15.93	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2135	15.93	20221013	0.26	N	019680	500	423 억		1556329	N	N	29	N	00	N
63	20230822	110323	57	100.00	KOSPI		서비스업	N	N	N	N		N	2475	-30	5	-1.20	20348690	8253	39.96	2505	2535	2455	3255	1755	2505	2465.61	1.84	0	-3843	2615	2560	2490	2435	2365	2567	2442	424	750	500	1800	5	1	84702850	2096	-1.92	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.72	2135	20221013	15.93	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2135	15.93	20221013	0.26	N	019680	500	423 억		1556329	N	N	29	N	00	N
64	20230822	100322	57	100.00	KOSPI		서비스업	N	N	N	N		N	2470	-35	5	-1.40	17658475	7165	34.70	2505	2535	2455	3255	1755	2505	2464.55	1.84	0	-3126	2615	2560	2490	2435	2365	2567	2442	424	750	500	1800	5	1	84702850	2092	-1.92	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.86	2135	20221013	15.69	3625	-31.86	20230201	2235	10.51	20230726	3625	-31.86	20230201	2135	15.69	20221013	0.26	N	019680	500	423 억		1556329	N	N	29	N	00	N
65	20230822	090323	57	100.00	KOSPI		서비스업	N	N	N	N		N	2480	-25	5	-1.00	448450	179	0.87	2505	2535	2480	3255	1755	2505	2505.31	1.84	0	-56	2615	2560	2490	2435	2365	2567	2442	424	750	500	1800	5	1	84702850	2101	-1.93	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.59	2135	20221013	16.16	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2135	16.16	20221013	0.26	N	019680	500	423 억		1556329	N	N	29	N	00	N
66	20230821	160323	57	100.00	KOSPI		서비스업	N	N	N	N		N	2505	0	3	0.00	51456710	20649	59.97	2505	2545	2420	3255	1755	2505	2491.97	1.83	0	1271	2655	2580	2535	2460	2415	2557	2437	424	750	500	1800	5	1	84702850	2122	-1.94	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2235	12.08	20230726	3625	-30.90	20230201	2135	17.33	20221013	0.27	N	019680	500	423 억		1553776	N	N	29	N	00	N
67	20230821	150324	57	100.00	KOSPI		서비스업	N	N	N	N		N	2495	-10	5	-0.40	47023990	18874	54.82	2505	2545	2420	3255	1755	2505	2491.47	1.83	0	1405	2655	2580	2535	2460	2415	2557	2437	424	750	500	1800	5	1	84702850	2113	-1.94	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.17	2135	20221013	16.86	3625	-31.17	20230201	2235	11.63	20230726	3625	-31.17	20230201	2135	16.86	20221013	0.27	N	019680	500	423 억		1553776	N	N	35	N	00	N
68	20230821	140325	57	100.00	KOSPI		서비스업	N	N	N	N		N	2510	5	2	0.20	43383610	17417	50.59	2505	2545	2420	3255	1755	2505	2490.88	1.83	0	1898	2655	2580	2535	2460	2415	2557	2437	424	750	500	1800	5	1	84702850	2126	-1.95	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2135	17.56	20221013	0.27	N	019680	500	423 억		1553776	N	N	35	N	00	N
69	20230821	130326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2505	0	3	0.00	42205365	16946	49.22	2505	2545	2420	3255	1755	2505	2490.58	1.83	0	1899	2655	2580	2535	2460	2415	2557	2437	424	750	500	1800	5	1	84702850	2122	-1.94	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2235	12.08	20230726	3625	-30.90	20230201	2135	17.33	20221013	0.27	N	019680	500	423 억		1553776	N	N	35	N	00	N
70	20230821	120325	57	100.00	KOSPI		서비스업	N	N	N	N		N	2515	10	2	0.40	40462805	16250	47.20	2505	2545	2420	3255	1755	2505	2490.02	1.83	0	1906	2655	2580	2535	2460	2415	2557	2437	424	750	500	1800	5	1	84702850	2130	-1.95	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.62	2135	20221013	17.80	3625	-30.62	20230201	2235	12.53	20230726	3625	-30.62	20230201	2135	17.80	20221013	0.27	N	019680	500	423 억		1553776	N	N	35	N	00	N
71	20230821	110325	57	100.00	KOSPI		서비스업	N	N	N	N		N	2495	-10	5	-0.40	29659015	11921	34.62	2505	2545	2420	3255	1755	2505	2487.96	1.83	0	628	2655	2580	2535	2460	2415	2557	2437	424	750	500	1800	5	1	84702850	2113	-1.94	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.17	2135	20221013	16.86	3625	-31.17	20230201	2235	11.63	20230726	3625	-31.17	20230201	2135	16.86	20221013	0.27	N	019680	500	423 억		1553776	N	N	35	N	00	N
72	20230821	100323	57	100.00	KOSPI		서비스업	N	N	N	N		N	2500	-5	5	-0.20	16740535	6757	19.63	2505	2530	2420	3255	1755	2505	2477.51	1.83	0	1009	2655	2580	2535	2460	2415	2557	2437	424	750	500	1800	5	1	84702850	2118	-1.94	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2235	11.86	20230726	3625	-31.03	20230201	2135	17.10	20221013	0.27	N	019680	500	423 억		1553776	N	N	35	N	00	N
73	20230821	090328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2495	-10	5	-0.40	7141250	2898	8.42	2505	2530	2420	3255	1755	2505	2464.20	1.83	0	198	2655	2580	2535	2460	2415	2557	2437	424	750	500	1800	5	1	84702850	2113	-1.94	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.17	2135	20221013	16.86	3625	-31.17	20230201	2235	11.63	20230726	3625	-31.17	20230201	2135	16.86	20221013	0.27	N	019680	500	423 억		1553776	N	N	35	N	00	N
74	20230818	160324	57	100.00	KOSPI		서비스업	N	N	N	N		N	2505	-85	5	-3.28	86288725	34428	83.29	2590	2610	2490	3365	1815	2590	2506.42	1.84	0	-8363	2690	2640	2600	2550	2510	2620	2530	424	775	500	1860	5	1	84702850	2122	-1.94	0.51	12	0.04	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2235	12.08	20230726	3625	-30.90	20230201	2135	17.33	20221013	0.26	N	019680	500	423 억		1562088	N	N	35	N	00	N
75	20230818	150321	57	100.00	KOSPI		서비스업	N	N	N	N		N	2525	-65	5	-2.51	67464700	26916	65.12	2590	2610	2490	3365	1815	2590	2506.49	1.84	0	-7464	2690	2640	2600	2550	2510	2620	2530	424	775	500	1860	5	1	84702850	2139	-1.96	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.34	2135	20221013	18.27	3625	-30.34	20230201	2235	12.98	20230726	3625	-30.34	20230201	2135	18.27	20221013	0.26	N	019680	500	423 억		1562088	N	N	77	N	00	N
76	20230818	140323	57	100.00	KOSPI		서비스업	N	N	N	N		N	2515	-75	5	-2.90	59217550	23638	57.19	2590	2610	2490	3365	1815	2590	2505.18	1.84	0	-6000	2690	2640	2600	2550	2510	2620	2530	424	775	500	1860	5	1	84702850	2130	-1.95	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.62	2135	20221013	17.80	3625	-30.62	20230201	2235	12.53	20230726	3625	-30.62	20230201	2135	17.80	20221013	0.26	N	019680	500	423 억		1562088	N	N	77	N	00	N
77	20230818	130320	57	100.00	KOSPI		서비스업	N	N	N	N		N	2500	-90	5	-3.47	58088945	23188	56.10	2590	2610	2490	3365	1815	2590	2505.13	1.84	0	-5962	2690	2640	2600	2550	2510	2620	2530	424	775	500	1860	5	1	84702850	2118	-1.94	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2235	11.86	20230726	3625	-31.03	20230201	2135	17.10	20221013	0.26	N	019680	500	423 억		1562088	N	N	77	N	00	N
78	20230818	120330	57	100.00	KOSPI		서비스업	N	N	N	N		N	2505	-85	5	-3.28	48302970	19267	46.61	2590	2610	2490	3365	1815	2590	2507.03	1.84	0	-5757	2690	2640	2600	2550	2510	2620	2530	424	775	500	1860	5	1	84702850	2122	-1.94	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2235	12.08	20230726	3625	-30.90	20230201	2135	17.33	20221013	0.26	N	019680	500	423 억		1562088	N	N	77	N	00	N
79	20230818	110321	57	100.00	KOSPI		서비스업	N	N	N	N		N	2510	-80	5	-3.09	46709800	18630	45.07	2590	2610	2490	3365	1815	2590	2507.24	1.84	0	-5284	2690	2640	2600	2550	2510	2620	2530	424	775	500	1860	5	1	84702850	2126	-1.95	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2135	17.56	20221013	0.26	N	019680	500	423 억		1562088	N	N	77	N	00	N
80	20230818	100323	57	100.00	KOSPI		서비스업	N	N	N	N		N	2515	-75	5	-2.90	14678580	5827	14.10	2590	2610	2510	3365	1815	2590	2519.06	1.84	0	-3612	2690	2640	2600	2550	2510	2620	2530	424	775	500	1860	5	1	84702850	2130	-1.95	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.62	2135	20221013	17.80	3625	-30.62	20230201	2235	12.53	20230726	3625	-30.62	20230201	2135	17.80	20221013	0.26	N	019680	500	423 억		1562088	N	N	77	N	00	N
81	20230818	090323	57	100.00	KOSPI		서비스업	N	N	N	N		N	2575	-15	5	-0.58	551755	214	0.52	2590	2610	2555	3365	1815	2590	2578.29	1.84	0	-142	2690	2640	2600	2550	2510	2620	2530	424	775	500	1860	5	1	84702850	2181	-2.00	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.97	2135	20221013	20.61	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2135	20.61	20221013	0.26	N	019680	500	423 억		1562088	N	N	77	N	00	N
82	20230817	160324	57	100.00	KOSPI		서비스업	N	N	N	N		N	2590	-45	5	-1.71	106366275	41330	42.96	2650	2650	2560	3425	1845	2635	2573.27	1.86	0	-7659	2745	2690	2595	2540	2445	2717	2567	424	790	500	1890	5	1	84702850	2194	-2.01	0.52	12	0.05	-1288.00	4958.00	3625	20230201	-28.55	2135	20221013	21.31	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2135	21.31	20221013	0.30	N	019680	500	423 억		1572382	N	N	77	N	00	N
83	20230817	150326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2570	-65	5	-2.47	61171880	23771	24.71	2650	2650	2560	3425	1845	2635	2573.38	1.86	0	-8040	2745	2690	2595	2540	2445	2717	2567	424	790	500	1890	5	1	84702850	2177	-2.00	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-29.10	2135	20221013	20.37	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2135	20.37	20221013	0.30	N	019680	500	423 억		1572382	N	N	15	N	00	N
84	20230817	140322	57	100.00	KOSPI		서비스업	N	N	N	N		N	2580	-55	5	-2.09	46333590	17981	18.69	2650	2650	2565	3425	1845	2635	2576.81	1.86	0	-5639	2745	2690	2595	2540	2445	2717	2567	424	790	500	1890	5	1	84702850	2185	-2.00	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-28.83	2135	20221013	20.84	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2135	20.84	20221013	0.30	N	019680	500	423 억		1572382	N	N	15	N	00	N
85	20230817	130321	57	100.00	KOSPI		서비스업	N	N	N	N		N	2585	-50	5	-1.90	33370080	12934	13.45	2650	2650	2565	3425	1845	2635	2580.03	1.86	0	-5182	2745	2690	2595	2540	2445	2717	2567	424	790	500	1890	5	1	84702850	2190	-2.01	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-28.69	2135	20221013	21.08	3625	-28.69	20230201	2235	15.66	20230726	3625	-28.69	20230201	2135	21.08	20221013	0.30	N	019680	500	423 억		1572382	N	N	15	N	00	N
86	20230817	120321	57	100.00	KOSPI		서비스업	N	N	N	N		N	2565	-70	5	-2.66	30862050	11960	12.43	2650	2650	2565	3425	1845	2635	2580.44	1.86	0	-4755	2745	2690	2595	2540	2445	2717	2567	424	790	500	1890	5	1	84702850	2173	-1.99	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-29.24	2135	20221013	20.14	3625	-29.24	20230201	2235	14.77	20230726	3625	-29.24	20230201	2135	20.14	20221013	0.30	N	019680	500	423 억		1572382	N	N	15	N	00	N
87	20230817	110323	57	100.00	KOSPI		서비스업	N	N	N	N		N	2575	-60	5	-2.28	29680195	11500	11.95	2650	2650	2565	3425	1845	2635	2580.89	1.86	0	-4645	2745	2690	2595	2540	2445	2717	2567	424	790	500	1890	5	1	84702850	2181	-2.00	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.97	2135	20221013	20.61	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2135	20.61	20221013	0.30	N	019680	500	423 억		1572382	N	N	15	N	00	N
88	20230817	100322	57	100.00	KOSPI		서비스업	N	N	N	N		N	2575	-60	5	-2.28	22373060	8653	9.00	2650	2650	2565	3425	1845	2635	2585.58	1.86	0	-3328	2745	2690	2595	2540	2445	2717	2567	424	790	500	1890	5	1	84702850	2181	-2.00	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.97	2135	20221013	20.61	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2135	20.61	20221013	0.30	N	019680	500	423 억		1572382	N	N	15	N	00	N
89	20230817	090321	57	100.00	KOSPI		서비스업	N	N	N	N		N	2610	-25	5	-0.95	3414235	1293	1.34	2650	2650	2610	3425	1845	2635	2640.55	1.86	0	-213	2745	2690	2595	2540	2445	2717	2567	424	790	500	1890	5	1	84702850	2211	-2.03	0.53	12	0.00	-1288.00	4958.00	3625	20230201	-28.00	2135	20221013	22.25	3625	-28.00	20230201	2235	16.78	20230726	3625	-28.00	20230201	2135	22.25	20221013	0.30	N	019680	500	423 억		1572382	N	N	15	N	00	N
90	20230816	160322	57	100.00	KOSPI		서비스업	N	N	N	N		N	2635	25	2	0.96	247456655	96155	79.97	2525	2650	2500	3390	1830	2610	2573.52	1.84	0	39799	2713	2661	2613	2561	2513	2637	2537	424	780	500	1870	5	1	84702850	2232	-2.05	0.53	12	0.11	-1288.00	4958.00	3625	20230201	-27.31	2135	20221013	23.42	3625	-27.31	20230201	2235	17.90	20230726	3625	-27.31	20230201	2135	23.42	20221013	0.30	N	019680	500	423 억		1560391	N	N	15	N	00	N
91	20230816	150322	57	100.00	KOSPI		서비스업	N	N	N	N		N	2630	20	2	0.77	237653935	92435	76.87	2525	2650	2500	3390	1830	2610	2571.04	1.84	0	39239	2713	2661	2613	2561	2513	2637	2537	424	780	500	1870	5	1	84702850	2228	-2.04	0.53	12	0.11	-1288.00	4958.00	3625	20230201	-27.45	2135	20221013	23.19	3625	-27.45	20230201	2235	17.67	20230726	3625	-27.45	20230201	2135	23.19	20221013	0.30	N	019680	500	423 억		1560391	N	N	16	N	00	N
92	20230816	140321	57	100.00	KOSPI		서비스업	N	N	N	N		N	2630	20	2	0.77	213752370	83345	69.31	2525	2650	2500	3390	1830	2610	2564.67	1.84	0	32178	2713	2661	2613	2561	2513	2637	2537	424	780	500	1870	5	1	84702850	2228	-2.04	0.53	12	0.10	-1288.00	4958.00	3625	20230201	-27.45	2135	20221013	23.19	3625	-27.45	20230201	2235	17.67	20230726	3625	-27.45	20230201	2135	23.19	20221013	0.30	N	019680	500	423 억		1560391	N	N	16	N	00	N
93	20230816	130323	57	100.00	KOSPI		서비스업	N	N	N	N		N	2640	30	2	1.15	165121895	64870	53.95	2525	2640	2500	3390	1830	2610	2545.43	1.84	0	22242	2713	2661	2613	2561	2513	2637	2537	424	780	500	1870	5	1	84702850	2236	-2.05	0.53	12	0.08	-1288.00	4958.00	3625	20230201	-27.17	2135	20221013	23.65	3625	-27.17	20230201	2235	18.12	20230726	3625	-27.17	20230201	2135	23.65	20221013	0.30	N	019680	500	423 억		1560391	N	N	16	N	00	N
94	20230816	120326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2590	-20	5	-0.77	128894780	50964	42.38	2525	2595	2500	3390	1830	2610	2529.13	1.84	0	12904	2713	2661	2613	2561	2513	2637	2537	424	780	500	1870	5	1	84702850	2194	-2.01	0.52	12	0.06	-1288.00	4958.00	3625	20230201	-28.55	2135	20221013	21.31	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2135	21.31	20221013	0.30	N	019680	500	423 억		1560391	N	N	16	N	00	N
95	20230816	110324	57	100.00	KOSPI		서비스업	N	N	N	N		N	2520	-90	5	-3.45	90040630	35773	29.75	2525	2585	2500	3390	1830	2610	2517.00	1.84	0	2101	2713	2661	2613	2561	2513	2637	2537	424	780	500	1870	5	1	84702850	2135	-1.96	0.51	12	0.04	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2135	18.03	20221013	0.30	N	019680	500	423 억		1560391	N	N	16	N	00	N
96	20230816	100320	57	100.00	KOSPI		서비스업	N	N	N	N		N	2535	-75	5	-2.87	60059570	23821	19.81	2525	2585	2500	3390	1830	2610	2521.29	1.84	0	3313	2713	2661	2613	2561	2513	2637	2537	424	780	500	1870	5	1	84702850	2147	-1.97	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2135	18.74	20221013	0.30	N	019680	500	423 억		1560391	N	N	16	N	00	N
97	20230816	090319	57	100.00	KOSPI		서비스업	N	N	N	N		N	2515	-95	5	-3.64	29438005	11660	9.70	2525	2585	2510	3390	1830	2610	2524.70	1.84	0	81	2713	2661	2613	2561	2513	2637	2537	424	780	500	1870	5	1	84702850	2130	-1.95	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.62	2135	20221013	17.80	3625	-30.62	20230201	2235	12.53	20230726	3625	-30.62	20230201	2135	17.80	20221013	0.30	N	019680	500	423 억		1560391	N	N	16	N	00	N
98	20230814	160319	57	100.00	KOSPI		서비스업	N	N	N	N		N	2610	-40	5	-1.51	313378065	120187	197.26	2640	2665	2565	3445	1855	2650	2607.42	1.84	0	1158	2703	2676	2633	2606	2563	2690	2620	424	795	500	1900	5	1	84702850	2211	-2.03	0.53	12	0.14	-1288.00	4958.00	3625	20230201	-28.00	2135	20221013	22.25	3625	-28.00	20230201	2235	16.78	20230726	3625	-28.00	20230201	2135	22.25	20221013	0.30	N	019680	500	423 억		1556955	N	N	16	N	00	N
99	20230814	150318	57	100.00	KOSPI		서비스업	N	N	N	N		N	2575	-75	5	-2.83	282210295	108185	177.56	2640	2665	2565	3445	1855	2650	2608.59	1.84	0	3753	2703	2676	2633	2606	2563	2690	2620	424	795	500	1900	5	1	84702850	2181	-2.00	0.52	12	0.13	-1288.00	4958.00	3625	20230201	-28.97	2135	20221013	20.61	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2135	20.61	20221013	0.30	N	019680	500	423 억		1556955	N	N	26	N	00	N
100	20230814	140319	57	100.00	KOSPI		서비스업	N	N	N	N		N	2580	-70	5	-2.64	261092325	99986	164.11	2640	2665	2570	3445	1855	2650	2611.29	1.84	0	5547	2703	2676	2633	2606	2563	2690	2620	424	795	500	1900	5	1	84702850	2185	-2.00	0.52	12	0.12	-1288.00	4958.00	3625	20230201	-28.83	2135	20221013	20.84	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2135	20.84	20221013	0.30	N	019680	500	423 억		1556955	N	N	26	N	00	N
101	20230814	130319	57	100.00	KOSPI		서비스업	N	N	N	N		N	2610	-40	5	-1.51	89581060	34150	56.05	2640	2665	2595	3445	1855	2650	2623.16	1.84	0	-4754	2703	2676	2633	2606	2563	2690	2620	424	795	500	1900	5	1	84702850	2211	-2.03	0.53	12	0.04	-1288.00	4958.00	3625	20230201	-28.00	2135	20221013	22.25	3625	-28.00	20230201	2235	16.78	20230726	3625	-28.00	20230201	2135	22.25	20221013	0.30	N	019680	500	423 억		1556955	N	N	26	N	00	N
102	20230814	120317	57	100.00	KOSPI		서비스업	N	N	N	N		N	2605	-45	5	-1.70	60426410	23010	37.77	2640	2665	2595	3445	1855	2650	2626.09	1.84	0	-4270	2703	2676	2633	2606	2563	2690	2620	424	795	500	1900	5	1	84702850	2207	-2.02	0.53	12	0.03	-1288.00	4958.00	3625	20230201	-28.14	2135	20221013	22.01	3625	-28.14	20230201	2235	16.55	20230726	3625	-28.14	20230201	2135	22.01	20221013	0.30	N	019680	500	423 억		1556955	N	N	26	N	00	N
103	20230814	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	2635	-15	5	-0.57	15058635	5758	9.45	2640	2650	2600	3445	1855	2650	2615.25	1.84	0	-2737	2703	2676	2633	2606	2563	2690	2620	424	795	500	1900	5	1	84702850	2232	-2.05	0.53	12	0.01	-1288.00	4958.00	3625	20230201	-27.31	2135	20221013	23.42	3625	-27.31	20230201	2235	17.90	20230726	3625	-27.31	20230201	2135	23.42	20221013	0.30	N	019680	500	423 억		1556955	N	N	26	N	00	N
104	20230814	100317	57	100.00	KOSPI		서비스업	N	N	N	N		N	2610	-40	5	-1.51	10309115	3944	6.47	2640	2650	2600	3445	1855	2650	2613.87	1.84	0	-1786	2703	2676	2633	2606	2563	2690	2620	424	795	500	1900	5	1	84702850	2211	-2.03	0.53	12	0.00	-1288.00	4958.00	3625	20230201	-28.00	2135	20221013	22.25	3625	-28.00	20230201	2235	16.78	20230726	3625	-28.00	20230201	2135	22.25	20221013	0.30	N	019680	500	423 억		1556955	N	N	26	N	00	N
105	20230814	090317	57	100.00	KOSPI		서비스업	N	N	N	N		N	2650	0	3	0.00	493690	187	0.31	2640	2650	2640	3445	1855	2650	2640.05	1.84	0	-79	2703	2676	2633	2606	2563	2690	2620	424	795	500	1900	5	1	84702850	2245	-2.06	0.53	12	0.00	-1288.00	4958.00	3625	20230201	-26.90	2135	20221013	24.12	3625	-26.90	20230201	2235	18.57	20230726	3625	-26.90	20230201	2135	24.12	20221013	0.30	N	019680	500	423 억		1556955	N	N	26	N	00	N
106	20230811	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	2650	5	2	0.19	158939925	60917	141.15	2635	2660	2590	3435	1855	2645	2609.12	1.82	0	19141	2711	2677	2611	2577	2511	2695	2595	424	790	500	1900	5	1	84702850	2245	-2.06	0.53	12	0.07	-1288.00	4958.00	3625	20230201	-26.90	2135	20221013	24.12	3625	-26.90	20230201	2235	18.57	20230726	3625	-26.90	20230201	2135	24.12	20221013	0.30	N	019680	500	423 억		1540549	N	N	26	N	00	N
107	20230811	150314	57	100.00	KOSPI		서비스업	N	N	N	N		N	2630	-15	5	-0.57	146798020	56322	130.50	2635	2640	2590	3435	1855	2645	2606.41	1.82	0	19871	2711	2677	2611	2577	2511	2695	2595	424	790	500	1900	5	1	84702850	2228	-2.04	0.53	12	0.07	-1288.00	4958.00	3625	20230201	-27.45	2135	20221013	23.19	3625	-27.45	20230201	2235	17.67	20230726	3625	-27.45	20230201	2135	23.19	20221013	0.30	N	019680	500	423 억		1540549	N	N	26	N	00	N
108	20230811	140316	57	100.00	KOSPI		서비스업	N	N	N	N		N	2615	-30	5	-1.13	132673215	50932	118.01	2635	2640	2590	3435	1855	2645	2604.91	1.82	0	21546	2711	2677	2611	2577	2511	2695	2595	424	790	500	1900	5	1	84702850	2215	-2.03	0.53	12	0.06	-1288.00	4958.00	3625	20230201	-27.86	2135	20221013	22.48	3625	-27.86	20230201	2235	17.00	20230726	3625	-27.86	20230201	2135	22.48	20221013	0.30	N	019680	500	423 억		1540549	N	N	26	N	00	N
109	20230811	130315	57	100.00	KOSPI		서비스업	N	N	N	N		N	2610	-35	5	-1.32	130353920	50044	115.95	2635	2640	2590	3435	1855	2645	2604.79	1.82	0	20881	2711	2677	2611	2577	2511	2695	2595	424	790	500	1900	5	1	84702850	2211	-2.03	0.53	12	0.06	-1288.00	4958.00	3625	20230201	-28.00	2135	20221013	22.25	3625	-28.00	20230201	2235	16.78	20230726	3625	-28.00	20230201	2135	22.25	20221013	0.30	N	019680	500	423 억		1540549	N	N	26	N	00	N
110	20230811	120313	57	100.00	KOSPI		서비스업	N	N	N	N		N	2600	-45	5	-1.70	121009770	46452	107.63	2635	2640	2590	3435	1855	2645	2605.05	1.82	0	18465	2711	2677	2611	2577	2511	2695	2595	424	790	500	1900	5	1	84702850	2202	-2.02	0.52	12	0.05	-1288.00	4958.00	3625	20230201	-28.28	2135	20221013	21.78	3625	-28.28	20230201	2235	16.33	20230726	3625	-28.28	20230201	2135	21.78	20221013	0.30	N	019680	500	423 억		1540549	N	N	26	N	00	N
111	20230811	110312	57	100.00	KOSPI		서비스업	N	N	N	N		N	2625	-20	5	-0.76	78027785	29947	69.39	2635	2640	2590	3435	1855	2645	2605.53	1.82	0	14398	2711	2677	2611	2577	2511	2695	2595	424	790	500	1900	5	1	84702850	2223	-2.04	0.53	12	0.04	-1288.00	4958.00	3625	20230201	-27.59	2135	20221013	22.95	3625	-27.59	20230201	2235	17.45	20230726	3625	-27.59	20230201	2135	22.95	20221013	0.30	N	019680	500	423 억		1540549	N	N	26	N	00	N
112	20230811	100311	57	100.00	KOSPI		서비스업	N	N	N	N		N	2610	-35	5	-1.32	66622055	25585	59.28	2635	2640	2590	3435	1855	2645	2603.95	1.82	0	11133	2711	2677	2611	2577	2511	2695	2595	424	790	500	1900	5	1	84702850	2211	-2.03	0.53	12	0.03	-1288.00	4958.00	3625	20230201	-28.00	2135	20221013	22.25	3625	-28.00	20230201	2235	16.78	20230726	3625	-28.00	20230201	2135	22.25	20221013	0.30	N	019680	500	423 억		1540549	N	N	26	N	00	N
113	20230811	090314	57	100.00	KOSPI		서비스업	N	N	N	N		N	2630	-15	5	-0.57	3416450	1305	3.02	2635	2640	2615	3435	1855	2645	2617.97	1.82	0	1147	2711	2677	2611	2577	2511	2695	2595	424	790	500	1900	5	1	84702850	2228	-2.04	0.53	12	0.00	-1288.00	4958.00	3625	20230201	-27.45	2135	20221013	23.19	3625	-27.45	20230201	2235	17.67	20230726	3625	-27.45	20230201	2135	23.19	20221013	0.30	N	019680	500	423 억		1540549	N	N	26	N	00	N
114	20230810	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	2645	85	2	3.32	111942290	43154	212.57	2560	2645	2545	3325	1795	2560	2594.02	1.81	0	17372	2603	2581	2558	2536	2513	2592	2547	424	765	500	1840	5	1	84702850	2240	-2.05	0.53	12	0.05	-1288.00	4958.00	3625	20230201	-27.03	2135	20221013	23.89	3625	-27.03	20230201	2235	18.34	20230726	3625	-27.03	20230201	2135	23.89	20221013	0.31	N	019680	500	423 억		1530125	N	N	26	N	00	N
115	20230810	150311	57	100.00	KOSPI		서비스업	N	N	N	N		N	2620	60	2	2.34	95660805	36961	182.06	2560	2645	2545	3325	1795	2560	2588.16	1.81	0	15600	2603	2581	2558	2536	2513	2592	2547	424	765	500	1840	5	1	84702850	2219	-2.03	0.53	12	0.04	-1288.00	4958.00	3625	20230201	-27.72	2135	20221013	22.72	3625	-27.72	20230201	2235	17.23	20230726	3625	-27.72	20230201	2135	22.72	20221013	0.31	N	019680	500	423 억		1530125	N	N	0	N	00	N
116	20230810	140312	57	100.00	KOSPI		서비스업	N	N	N	N		N	2615	55	2	2.15	68403160	26542	130.74	2560	2645	2545	3325	1795	2560	2577.17	1.81	0	7332	2603	2581	2558	2536	2513	2592	2547	424	765	500	1840	5	1	84702850	2215	-2.03	0.53	12	0.03	-1288.00	4958.00	3625	20230201	-27.86	2135	20221013	22.48	3625	-27.86	20230201	2235	17.00	20230726	3625	-27.86	20230201	2135	22.48	20221013	0.31	N	019680	500	423 억		1530125	N	N	0	N	00	N
117	20230810	130309	57	100.00	KOSPI		서비스업	N	N	N	N		N	2590	30	2	1.17	54024295	21034	103.61	2560	2595	2545	3325	1795	2560	2568.43	1.81	0	5164	2603	2581	2558	2536	2513	2592	2547	424	765	500	1840	5	1	84702850	2194	-2.01	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-28.55	2135	20221013	21.31	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2135	21.31	20221013	0.31	N	019680	500	423 억		1530125	N	N	0	N	00	N
118	20230810	120312	57	100.00	KOSPI		서비스업	N	N	N	N		N	2565	5	2	0.20	39780505	15518	76.44	2560	2590	2545	3325	1795	2560	2563.51	1.81	0	1029	2603	2581	2558	2536	2513	2592	2547	424	765	500	1840	5	1	84702850	2173	-1.99	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-29.24	2135	20221013	20.14	3625	-29.24	20230201	2235	14.77	20230726	3625	-29.24	20230201	2135	20.14	20221013	0.31	N	019680	500	423 억		1530125	N	N	0	N	00	N
119	20230810	110313	57	100.00	KOSPI		서비스업	N	N	N	N		N	2570	10	2	0.39	18760805	7336	36.14	2560	2570	2545	3325	1795	2560	2557.36	1.81	0	-347	2603	2581	2558	2536	2513	2592	2547	424	765	500	1840	5	1	84702850	2177	-2.00	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-29.10	2135	20221013	20.37	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2135	20.37	20221013	0.31	N	019680	500	423 억		1530125	N	N	0	N	00	N
120	20230810	100313	57	100.00	KOSPI		서비스업	N	N	N	N		N	2570	10	2	0.39	5910350	2309	11.37	2560	2570	2545	3325	1795	2560	2559.70	1.81	0	-779	2603	2581	2558	2536	2513	2592	2547	424	765	500	1840	5	1	84702850	2177	-2.00	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-29.10	2135	20221013	20.37	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2135	20.37	20221013	0.31	N	019680	500	423 억		1530125	N	N	0	N	00	N
121	20230810	090313	57	100.00	KOSPI		서비스업	N	N	N	N		N	2550	-10	5	-0.39	1143060	448	2.21	2560	2570	2550	3325	1795	2560	2551.47	1.81	0	-404	2603	2581	2558	2536	2513	2592	2547	424	765	500	1840	5	1	84702850	2160	-1.98	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.66	2135	20221013	19.44	3625	-29.66	20230201	2235	14.09	20230726	3625	-29.66	20230201	2135	19.44	20221013	0.31	N	019680	500	423 억		1530125	N	N	0	N	00	N
122	20230809	160311	57	100.00	KOSPI		서비스업	N	N	N	N		N	2560	-25	5	-0.97	51660635	20297	57.91	2540	2580	2535	3360	1810	2585	2545.23	1.81	0	-1912	2661	2622	2571	2532	2481	2642	2552	424	775	500	1860	5	1	84702850	2168	-1.99	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-29.38	2135	20221013	19.91	3625	-29.38	20230201	2235	14.54	20230726	3625	-29.38	20230201	2135	19.91	20221013	0.31	N	019680	500	423 억		1532098	N	N	66	N	00	N
123	20230809	150309	57	100.00	KOSPI		서비스업	N	N	N	N		N	2555	-30	5	-1.16	42741590	16811	47.96	2540	2580	2535	3360	1810	2585	2542.48	1.81	0	-887	2661	2622	2571	2532	2481	2642	2552	424	775	500	1860	5	1	84702850	2164	-1.98	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-29.52	2135	20221013	19.67	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2135	19.67	20221013	0.31	N	019680	500	423 억		1532098	N	N	66	N	00	N
124	20230809	140309	57	100.00	KOSPI		서비스업	N	N	N	N		N	2550	-35	5	-1.35	15207425	5982	17.07	2540	2580	2535	3360	1810	2585	2542.19	1.81	0	-2093	2661	2622	2571	2532	2481	2642	2552	424	775	500	1860	5	1	84702850	2160	-1.98	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-29.66	2135	20221013	19.44	3625	-29.66	20230201	2235	14.09	20230726	3625	-29.66	20230201	2135	19.44	20221013	0.31	N	019680	500	423 억		1532098	N	N	66	N	00	N
125	20230809	130314	57	100.00	KOSPI		서비스업	N	N	N	N		N	2555	-30	5	-1.16	13049060	5135	14.65	2540	2580	2535	3360	1810	2585	2541.19	1.81	0	-1580	2661	2622	2571	2532	2481	2642	2552	424	775	500	1860	5	1	84702850	2164	-1.98	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-29.52	2135	20221013	19.67	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2135	19.67	20221013	0.31	N	019680	500	423 억		1532098	N	N	66	N	00	N
126	20230809	120313	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	-40	5	-1.55	10532660	4147	11.83	2540	2580	2535	3360	1810	2585	2539.82	1.81	0	-1325	2661	2622	2571	2532	2481	2642	2552	424	775	500	1860	5	1	84702850	2156	-1.98	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.79	2135	20221013	19.20	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2135	19.20	20221013	0.31	N	019680	500	423 억		1532098	N	N	66	N	00	N
127	20230809	110311	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	-40	5	-1.55	10281335	4048	11.55	2540	2580	2535	3360	1810	2585	2539.84	1.81	0	-1226	2661	2622	2571	2532	2481	2642	2552	424	775	500	1860	5	1	84702850	2156	-1.98	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.79	2135	20221013	19.20	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2135	19.20	20221013	0.31	N	019680	500	423 억		1532098	N	N	66	N	00	N
128	20230809	100308	57	100.00	KOSPI		서비스업	N	N	N	N		N	2535	-50	5	-1.93	6910100	2720	7.76	2540	2580	2535	3360	1810	2585	2540.46	1.81	0	-744	2661	2622	2571	2532	2481	2642	2552	424	775	500	1860	5	1	84702850	2147	-1.97	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2135	18.74	20221013	0.31	N	019680	500	423 억		1532098	N	N	66	N	00	N
129	20230809	090308	57	100.00	KOSPI		서비스업	N	N	N	N		N	2540	-45	5	-1.74	1864650	733	2.09	2540	2580	2540	3360	1810	2585	2543.80	1.81	0	-167	2661	2622	2571	2532	2481	2642	2552	424	775	500	1860	5	1	84702850	2151	-1.97	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.93	2135	20221013	18.97	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2135	18.97	20221013	0.31	N	019680	500	423 억		1532098	N	N	66	N	00	N
130	20230808	160314	57	100.00	KOSPI		서비스업	N	N	N	N		N	2585	15	2	0.58	89119710	35036	102.13	2560	2610	2520	3340	1800	2570	2543.66	1.81	0	7603	2623	2596	2548	2521	2473	2610	2535	424	770	500	1850	5	1	84702850	2190	-2.01	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-28.69	2135	20221013	21.08	3625	-28.69	20230201	2235	15.66	20230726	3625	-28.69	20230201	2135	21.08	20221013	0.30	N	019680	500	423 억		1535620	N	N	66	N	00	N
131	20230808	150311	57	100.00	KOSPI		서비스업	N	N	N	N		N	2555	-15	5	-0.58	76592255	30174	87.96	2560	2570	2520	3340	1800	2570	2538.35	1.81	0	7925	2623	2596	2548	2521	2473	2610	2535	424	770	500	1850	5	1	84702850	2164	-1.98	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-29.52	2135	20221013	19.67	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2135	19.67	20221013	0.30	N	019680	500	423 억		1535620	N	N	18	N	00	N
132	20230808	140308	57	100.00	KOSPI		서비스업	N	N	N	N		N	2550	-20	5	-0.78	52621960	20766	60.53	2560	2560	2520	3340	1800	2570	2534.04	1.81	0	5918	2623	2596	2548	2521	2473	2610	2535	424	770	500	1850	5	1	84702850	2160	-1.98	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-29.66	2135	20221013	19.44	3625	-29.66	20230201	2235	14.09	20230726	3625	-29.66	20230201	2135	19.44	20221013	0.30	N	019680	500	423 억		1535620	N	N	18	N	00	N
133	20230808	130306	57	100.00	KOSPI		서비스업	N	N	N	N		N	2540	-30	5	-1.17	45440550	17947	52.32	2560	2560	2520	3340	1800	2570	2531.93	1.81	0	3520	2623	2596	2548	2521	2473	2610	2535	424	770	500	1850	5	1	84702850	2151	-1.97	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-29.93	2135	20221013	18.97	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2135	18.97	20221013	0.30	N	019680	500	423 억		1535620	N	N	18	N	00	N
134	20230808	120308	57	100.00	KOSPI		서비스업	N	N	N	N		N	2535	-35	5	-1.36	38436105	15186	44.27	2560	2560	2520	3340	1800	2570	2531.02	1.81	0	1509	2623	2596	2548	2521	2473	2610	2535	424	770	500	1850	5	1	84702850	2147	-1.97	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2135	18.74	20221013	0.30	N	019680	500	423 억		1535620	N	N	18	N	00	N
135	20230808	110307	57	100.00	KOSPI		서비스업	N	N	N	N		N	2535	-35	5	-1.36	29589040	11693	34.09	2560	2560	2520	3340	1800	2570	2530.49	1.81	0	-389	2623	2596	2548	2521	2473	2610	2535	424	770	500	1850	5	1	84702850	2147	-1.97	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2135	18.74	20221013	0.30	N	019680	500	423 억		1535620	N	N	18	N	00	N
136	20230808	100310	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	-40	5	-1.56	18819840	7433	21.67	2560	2560	2525	3340	1800	2570	2531.93	1.81	0	-100	2623	2596	2548	2521	2473	2610	2535	424	770	500	1850	5	1	84702850	2143	-1.96	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.21	2135	20221013	18.50	3625	-30.21	20230201	2235	13.20	20230726	3625	-30.21	20230201	2135	18.50	20221013	0.30	N	019680	500	423 억		1535620	N	N	18	N	00	N
137	20230808	090309	57	100.00	KOSPI		서비스업	N	N	N	N		N	2535	-35	5	-1.36	691680	271	0.79	2560	2560	2535	3340	1800	2570	2552.32	1.81	0	-9	2623	2596	2548	2521	2473	2610	2535	424	770	500	1850	5	1	84702850	2147	-1.97	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2135	18.74	20221013	0.30	N	019680	500	423 억		1535620	N	N	18	N	00	N
138	20230807	160308	57	100.00	KOSPI		서비스업	N	N	N	N		N	2570	30	2	1.18	86470180	34303	70.85	2530	2575	2500	3300	1780	2540	2520.75	1.81	0	4526	2600	2570	2535	2505	2470	2585	2520	424	760	500	1820	5	1	84702850	2177	-2.00	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-29.10	2135	20221013	20.37	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2135	20.37	20221013	0.30	N	019680	500	423 억		1531120	N	N	18	N	00	N
139	20230807	150306	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	-10	5	-0.39	73152855	29055	60.01	2530	2540	2500	3300	1780	2540	2517.74	1.81	0	4498	2600	2570	2535	2505	2470	2585	2520	424	760	500	1820	5	1	84702850	2143	-1.96	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.21	2135	20221013	18.50	3625	-30.21	20230201	2235	13.20	20230726	3625	-30.21	20230201	2135	18.50	20221013	0.30	N	019680	500	423 억		1531120	N	N	16	N	00	N
140	20230807	140309	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	-10	5	-0.39	46677370	18528	38.27	2530	2540	2500	3300	1780	2540	2519.29	1.81	0	-692	2600	2570	2535	2505	2470	2585	2520	424	760	500	1820	5	1	84702850	2143	-1.96	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.21	2135	20221013	18.50	3625	-30.21	20230201	2235	13.20	20230726	3625	-30.21	20230201	2135	18.50	20221013	0.30	N	019680	500	423 억		1531120	N	N	16	N	00	N
141	20230807	130306	57	100.00	KOSPI		서비스업	N	N	N	N		N	2535	-5	5	-0.20	41707900	16563	34.21	2530	2540	2500	3300	1780	2540	2518.14	1.81	0	-1977	2600	2570	2535	2505	2470	2585	2520	424	760	500	1820	5	1	84702850	2147	-1.97	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2135	18.74	20221013	0.30	N	019680	500	423 억		1531120	N	N	16	N	00	N
142	20230807	120307	57	100.00	KOSPI		서비스업	N	N	N	N		N	2520	-20	5	-0.79	15279015	6069	12.54	2530	2540	2500	3300	1780	2540	2517.55	1.81	0	-181	2600	2570	2535	2505	2470	2585	2520	424	760	500	1820	5	1	84702850	2135	-1.96	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2135	18.03	20221013	0.30	N	019680	500	423 억		1531120	N	N	16	N	00	N
143	20230807	110304	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	-10	5	-0.39	11365530	4512	9.32	2530	2540	2500	3300	1780	2540	2518.96	1.81	0	-1130	2600	2570	2535	2505	2470	2585	2520	424	760	500	1820	5	1	84702850	2143	-1.96	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.21	2135	20221013	18.50	3625	-30.21	20230201	2235	13.20	20230726	3625	-30.21	20230201	2135	18.50	20221013	0.30	N	019680	500	423 억		1531120	N	N	16	N	00	N
144	20230807	100308	57	100.00	KOSPI		서비스업	N	N	N	N		N	2520	-20	5	-0.79	5046480	2009	4.15	2530	2540	2500	3300	1780	2540	2511.94	1.81	0	-132	2600	2570	2535	2505	2470	2585	2520	424	760	500	1820	5	1	84702850	2135	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2135	18.03	20221013	0.30	N	019680	500	423 억		1531120	N	N	16	N	00	N
145	20230807	090308	57	100.00	KOSPI		서비스업	N	N	N	N		N	2540	0	3	0.00	164470	65	0.13	2530	2540	2525	3300	1780	2540	2530.31	1.81	0	-12	2600	2570	2535	2505	2470	2585	2520	424	760	500	1820	5	1	84702850	2151	-1.97	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.93	2135	20221013	18.97	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2135	18.97	20221013	0.30	N	019680	500	423 억		1531120	N	N	16	N	00	N
146	20230804	160305	57	100.00	KOSPI		서비스업	N	N	N	N		N	2540	-15	5	-0.59	121294490	48184	103.26	2535	2565	2500	3320	1790	2555	2517.08	1.81	0	-2646	2601	2577	2531	2507	2461	2590	2520	424	765	500	1830	5	1	84702850	2151	-1.97	0.51	12	0.06	-1288.00	4958.00	3625	20230201	-29.93	2135	20221013	18.97	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2135	18.97	20221013	0.30	N	019680	500	423 억		1533751	N	N	16	N	00	N
147	20230804	150306	57	100.00	KOSPI		서비스업	N	N	N	N		N	2525	-30	5	-1.17	111864985	44459	95.27	2535	2565	2500	3320	1790	2555	2516.14	1.81	0	-2257	2601	2577	2531	2507	2461	2590	2520	424	765	500	1830	5	1	84702850	2139	-1.96	0.51	12	0.05	-1288.00	4958.00	3625	20230201	-30.34	2135	20221013	18.27	3625	-30.34	20230201	2235	12.98	20230726	3625	-30.34	20230201	2135	18.27	20221013	0.30	N	019680	500	423 억		1533751	N	N	23	N	00	N
148	20230804	140308	57	100.00	KOSPI		서비스업	N	N	N	N		N	2520	-35	5	-1.37	90582030	35956	77.05	2535	2565	2505	3320	1790	2555	2519.25	1.81	0	-2649	2601	2577	2531	2507	2461	2590	2520	424	765	500	1830	5	1	84702850	2135	-1.96	0.51	12	0.04	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2135	18.03	20221013	0.30	N	019680	500	423 억		1533751	N	N	23	N	00	N
149	20230804	130305	57	100.00	KOSPI		서비스업	N	N	N	N		N	2525	-30	5	-1.17	71919360	28517	61.11	2535	2565	2505	3320	1790	2555	2521.98	1.81	0	-2537	2601	2577	2531	2507	2461	2590	2520	424	765	500	1830	5	1	84702850	2139	-1.96	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.34	2135	20221013	18.27	3625	-30.34	20230201	2235	12.98	20230726	3625	-30.34	20230201	2135	18.27	20221013	0.30	N	019680	500	423 억		1533751	N	N	23	N	00	N
150	20230804	120305	57	100.00	KOSPI		서비스업	N	N	N	N		N	2525	-30	5	-1.17	71762850	28455	60.98	2535	2565	2505	3320	1790	2555	2521.98	1.81	0	-2537	2601	2577	2531	2507	2461	2590	2520	424	765	500	1830	5	1	84702850	2139	-1.96	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.34	2135	20221013	18.27	3625	-30.34	20230201	2235	12.98	20230726	3625	-30.34	20230201	2135	18.27	20221013	0.30	N	019680	500	423 억		1533751	N	N	23	N	00	N
151	20230804	110305	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	-10	5	-0.39	40273645	15960	34.20	2535	2565	2505	3320	1790	2555	2523.41	1.81	0	-2225	2601	2577	2531	2507	2461	2590	2520	424	765	500	1830	5	1	84702850	2156	-1.98	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-29.79	2135	20221013	19.20	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2135	19.20	20221013	0.30	N	019680	500	423 억		1533751	N	N	23	N	00	N
152	20230804	100303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2535	-20	5	-0.78	29989005	11886	25.47	2535	2565	2505	3320	1790	2555	2523.05	1.81	0	-2679	2601	2577	2531	2507	2461	2590	2520	424	765	500	1830	5	1	84702850	2147	-1.97	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2135	18.74	20221013	0.30	N	019680	500	423 억		1533751	N	N	23	N	00	N
153	20230804	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2520	-35	5	-1.37	2616095	1032	2.21	2535	2540	2520	3320	1790	2555	2534.98	1.81	0	-965	2601	2577	2531	2507	2461	2590	2520	424	765	500	1830	5	1	84702850	2135	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2135	18.03	20221013	0.30	N	019680	500	423 억		1533751	N	N	23	N	00	N
154	20230803	160303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2555	20	2	0.79	116921170	46657	157.97	2520	2555	2485	3295	1775	2535	2505.87	1.81	0	2762	2595	2565	2535	2505	2475	2550	2490	424	760	500	1820	5	1	84702850	2164	-1.98	0.52	12	0.06	-1288.00	4958.00	3625	20230201	-29.52	2135	20221013	19.67	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2135	19.67	20221013	0.31	N	019680	500	423 억		1531174	N	N	23	N	00	N
155	20230803	150305	57	100.00	KOSPI		서비스업	N	N	N	N		N	2515	-20	5	-0.79	91989415	36829	124.69	2520	2530	2485	3295	1775	2535	2497.74	1.81	0	3328	2595	2565	2535	2505	2475	2550	2490	424	760	500	1820	5	1	84702850	2130	-1.95	0.51	12	0.04	-1288.00	4958.00	3625	20230201	-30.62	2135	20221013	17.80	3625	-30.62	20230201	2235	12.53	20230726	3625	-30.62	20230201	2135	17.80	20221013	0.31	N	019680	500	423 억		1531174	N	N	31	N	00	N
156	20230803	140302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2505	-30	5	-1.18	78699940	31516	106.70	2520	2530	2485	3295	1775	2535	2497.14	1.81	0	2548	2595	2565	2535	2505	2475	2550	2490	424	760	500	1820	5	1	84702850	2122	-1.94	0.51	12	0.04	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2235	12.08	20230726	3625	-30.90	20230201	2135	17.33	20221013	0.31	N	019680	500	423 억		1531174	N	N	31	N	00	N
157	20230803	130305	57	100.00	KOSPI		서비스업	N	N	N	N		N	2510	-25	5	-0.99	70116645	28081	95.07	2520	2530	2485	3295	1775	2535	2496.94	1.81	0	2963	2595	2565	2535	2505	2475	2550	2490	424	760	500	1820	5	1	84702850	2126	-1.95	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2135	17.56	20221013	0.31	N	019680	500	423 억		1531174	N	N	31	N	00	N
158	20230803	120305	57	100.00	KOSPI		서비스업	N	N	N	N		N	2515	-20	5	-0.79	23978150	9568	32.39	2520	2530	2500	3295	1775	2535	2506.08	1.81	0	-1145	2595	2565	2535	2505	2475	2550	2490	424	760	500	1820	5	1	84702850	2130	-1.95	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.62	2135	20221013	17.80	3625	-30.62	20230201	2235	12.53	20230726	3625	-30.62	20230201	2135	17.80	20221013	0.31	N	019680	500	423 억		1531174	N	N	31	N	00	N
159	20230803	110302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2510	-25	5	-0.99	20396715	8137	27.55	2520	2530	2500	3295	1775	2535	2506.66	1.81	0	-1837	2595	2565	2535	2505	2475	2550	2490	424	760	500	1820	5	1	84702850	2126	-1.95	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2135	17.56	20221013	0.31	N	019680	500	423 억		1531174	N	N	31	N	00	N
160	20230803	100302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2510	-25	5	-0.99	5569170	2217	7.51	2520	2530	2505	3295	1775	2535	2512.03	1.81	0	-99	2595	2565	2535	2505	2475	2550	2490	424	760	500	1820	5	1	84702850	2126	-1.95	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2135	17.56	20221013	0.31	N	019680	500	423 억		1531174	N	N	31	N	00	N
161	20230803	090302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2525	-10	5	-0.39	189005	75	0.25	2520	2525	2520	3295	1775	2535	2520.07	1.81	0	0	2595	2565	2535	2505	2475	2550	2490	424	760	500	1820	5	1	84702850	2139	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.34	2135	20221013	18.27	3625	-30.34	20230201	2235	12.98	20230726	3625	-30.34	20230201	2135	18.27	20221013	0.31	N	019680	500	423 억		1531174	N	N	31	N	00	N
162	20230802	160303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2535	-30	5	-1.17	74478825	29535	55.24	2545	2565	2505	3330	1800	2565	2521.71	1.81	0	-1908	2628	2596	2543	2511	2458	2612	2527	424	765	500	1840	5	1	84702850	2147	-1.97	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2135	18.74	20221013	0.30	N	019680	500	423 억		1533272	N	N	31	N	00	N
163	20230802	150305	57	100.00	KOSPI		서비스업	N	N	N	N		N	2515	-50	5	-1.95	68089130	27000	50.50	2545	2565	2510	3330	1800	2565	2521.82	1.81	0	-1204	2628	2596	2543	2511	2458	2612	2527	424	765	500	1840	5	1	84702850	2130	-1.95	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.62	2135	20221013	17.80	3625	-30.62	20230201	2235	12.53	20230726	3625	-30.62	20230201	2135	17.80	20221013	0.30	N	019680	500	423 억		1533272	N	N	21	N	00	N
164	20230802	140304	57	100.00	KOSPI		서비스업	N	N	N	N		N	2535	-30	5	-1.17	28867715	11401	21.32	2545	2565	2520	3330	1800	2565	2532.03	1.81	0	-1119	2628	2596	2543	2511	2458	2612	2527	424	765	500	1840	5	1	84702850	2147	-1.97	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2135	18.74	20221013	0.30	N	019680	500	423 억		1533272	N	N	21	N	00	N
165	20230802	130303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2540	-25	5	-0.97	20611355	8126	15.20	2545	2565	2520	3330	1800	2565	2536.47	1.81	0	-1290	2628	2596	2543	2511	2458	2612	2527	424	765	500	1840	5	1	84702850	2151	-1.97	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-29.93	2135	20221013	18.97	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2135	18.97	20221013	0.30	N	019680	500	423 억		1533272	N	N	21	N	00	N
166	20230802	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2540	-25	5	-0.97	20492470	8079	15.11	2545	2565	2520	3330	1800	2565	2536.51	1.81	0	-1309	2628	2596	2543	2511	2458	2612	2527	424	765	500	1840	5	1	84702850	2151	-1.97	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-29.93	2135	20221013	18.97	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2135	18.97	20221013	0.30	N	019680	500	423 억		1533272	N	N	21	N	00	N
167	20230802	110259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2535	-30	5	-1.17	5852020	2307	4.31	2545	2565	2520	3330	1800	2565	2536.64	1.81	0	-858	2628	2596	2543	2511	2458	2612	2527	424	765	500	1840	5	1	84702850	2147	-1.97	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2135	18.74	20221013	0.30	N	019680	500	423 억		1533272	N	N	21	N	00	N
168	20230802	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2535	-30	5	-1.17	5504670	2170	4.06	2545	2565	2520	3330	1800	2565	2536.71	1.81	0	-798	2628	2596	2543	2511	2458	2612	2527	424	765	500	1840	5	1	84702850	2147	-1.97	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2135	18.74	20221013	0.30	N	019680	500	423 억		1533272	N	N	21	N	00	N
169	20230802	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2525	-40	5	-1.56	450135	178	0.33	2545	2545	2525	3330	1800	2565	2528.85	1.81	0	-4	2628	2596	2543	2511	2458	2612	2527	424	765	500	1840	5	1	84702850	2139	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.34	2135	20221013	18.27	3625	-30.34	20230201	2235	12.98	20230726	3625	-30.34	20230201	2135	18.27	20221013	0.30	N	019680	500	423 억		1533272	N	N	21	N	00	N
170	20230801	160302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2565	0	3	0.00	134659480	53364	150.94	2545	2575	2490	3330	1800	2565	2523.39	1.80	0	8555	2671	2617	2521	2467	2371	2645	2495	424	765	500	1840	5	1	84702850	2173	-1.99	0.52	12	0.06	-1288.00	4958.00	3625	20230201	-29.24	2135	20221013	20.14	3625	-29.24	20230201	2235	14.77	20230726	3625	-29.24	20230201	2135	20.14	20221013	0.31	N	019680	500	423 억		1525953	N	N	21	N	00	N
171	20230801	150259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	-35	5	-1.36	110298335	43765	123.79	2545	2550	2490	3330	1800	2565	2520.24	1.80	0	9083	2671	2617	2521	2467	2371	2645	2495	424	765	500	1840	5	1	84702850	2143	-1.96	0.51	12	0.05	-1288.00	4958.00	3625	20230201	-30.21	2135	20221013	18.50	3625	-30.21	20230201	2235	13.20	20230726	3625	-30.21	20230201	2135	18.50	20221013	0.31	N	019680	500	423 억		1525953	N	N	14	N	00	N
172	20230801	140305	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	-35	5	-1.36	94308365	37418	105.84	2545	2550	2490	3330	1800	2565	2520.40	1.80	0	6700	2671	2617	2521	2467	2371	2645	2495	424	765	500	1840	5	1	84702850	2143	-1.96	0.51	12	0.04	-1288.00	4958.00	3625	20230201	-30.21	2135	20221013	18.50	3625	-30.21	20230201	2235	13.20	20230726	3625	-30.21	20230201	2135	18.50	20221013	0.31	N	019680	500	423 억		1525953	N	N	14	N	00	N
173	20230801	130300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	-35	5	-1.36	84771315	33636	95.14	2545	2550	2490	3330	1800	2565	2520.26	1.80	0	6482	2671	2617	2521	2467	2371	2645	2495	424	765	500	1840	5	1	84702850	2143	-1.96	0.51	12	0.04	-1288.00	4958.00	3625	20230201	-30.21	2135	20221013	18.50	3625	-30.21	20230201	2235	13.20	20230726	3625	-30.21	20230201	2135	18.50	20221013	0.31	N	019680	500	423 억		1525953	N	N	14	N	00	N
174	20230801	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2535	-30	5	-1.17	64194585	25475	72.05	2545	2550	2490	3330	1800	2565	2519.91	1.80	0	4684	2671	2617	2521	2467	2371	2645	2495	424	765	500	1840	5	1	84702850	2147	-1.97	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2135	18.74	20221013	0.31	N	019680	500	423 억		1525953	N	N	14	N	00	N
175	20230801	110258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	-35	5	-1.36	52226340	20736	58.65	2545	2550	2490	3330	1800	2565	2518.63	1.80	0	5794	2671	2617	2521	2467	2371	2645	2495	424	765	500	1840	5	1	84702850	2143	-1.96	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.21	2135	20221013	18.50	3625	-30.21	20230201	2235	13.20	20230726	3625	-30.21	20230201	2135	18.50	20221013	0.31	N	019680	500	423 억		1525953	N	N	14	N	00	N
176	20230801	100300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2540	-25	5	-0.97	33349100	13242	37.45	2545	2550	2490	3330	1800	2565	2518.43	1.80	0	5221	2671	2617	2521	2467	2371	2645	2495	424	765	500	1840	5	1	84702850	2151	-1.97	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-29.93	2135	20221013	18.97	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2135	18.97	20221013	0.31	N	019680	500	423 억		1525953	N	N	14	N	00	N
177	20230801	090258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	-20	5	-0.78	1714770	677	1.91	2545	2550	2520	3330	1800	2565	2532.90	1.80	0	-24	2671	2617	2521	2467	2371	2645	2495	424	765	500	1840	5	1	84702850	2156	-1.98	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.79	2135	20221013	19.20	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2135	19.20	20221013	0.31	N	019680	500	423 억		1525953	N	N	14	N	00	N