KissMeData/058860/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	160554	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3215	-125	5	-3.74	5415116900	1629103	139.98	3485	3550	3185	4340	2340	3340	3324.10	4.28	0	-422726	3400	3370	3315	3285	3230	3385	3300	174	1000	500	2200	5	1	34802000	1119	7.04	0.53	12	4.68	457.00	6012.00	5230	20230302	-38.53	2330	20230103	37.98	5230	-38.53	20230302	2330	37.98	20230103	5230	-38.53	20230302	2330	37.98	20230103	3.80	N	058860	500	174 억		1488777	N	N	0	N	00	N
3	20230831	150723	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3190	-150	5	-4.49	5285044040	1588560	136.49	3485	3550	3185	4340	2340	3340	3326.94	4.28	0	-424547	3400	3370	3315	3285	3230	3385	3300	174	1000	500	2200	5	1	34802000	1110	6.98	0.53	12	4.56	457.00	6012.00	5230	20230302	-39.01	2330	20230103	36.91	5230	-39.01	20230302	2330	36.91	20230103	5230	-39.01	20230302	2330	36.91	20230103	3.80	N	058860	500	174 억		1488777	N	N	0	N	00	N
4	20230831	140802	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3205	-135	5	-4.04	4948675160	1483282	127.45	3485	3550	3195	4340	2340	3340	3336.30	4.28	0	-416277	3400	3370	3315	3285	3230	3385	3300	174	1000	500	2200	5	1	34802000	1115	7.01	0.53	12	4.26	457.00	6012.00	5230	20230302	-38.72	2330	20230103	37.55	5230	-38.72	20230302	2330	37.55	20230103	5230	-38.72	20230302	2330	37.55	20230103	3.80	N	058860	500	174 억		1488777	N	N	0	N	00	N
5	20230831	130740	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3205	-135	5	-4.04	4787100935	1432835	123.11	3485	3550	3195	4340	2340	3340	3341.00	4.28	0	-396081	3400	3370	3315	3285	3230	3385	3300	174	1000	500	2200	5	1	34802000	1115	7.01	0.53	12	4.12	457.00	6012.00	5230	20230302	-38.72	2330	20230103	37.55	5230	-38.72	20230302	2330	37.55	20230103	5230	-38.72	20230302	2330	37.55	20230103	3.80	N	058860	500	174 억		1488777	N	N	0	N	00	N
6	20230831	120757	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3230	-110	5	-3.29	4464162060	1332162	114.46	3485	3550	3220	4340	2340	3340	3351.07	4.28	0	-381923	3400	3370	3315	3285	3230	3385	3300	174	1000	500	2200	5	1	34802000	1124	7.07	0.54	12	3.83	457.00	6012.00	5230	20230302	-38.24	2330	20230103	38.63	5230	-38.24	20230302	2330	38.63	20230103	5230	-38.24	20230302	2330	38.63	20230103	3.80	N	058860	500	174 억		1488777	N	N	0	N	00	N
7	20230831	111100	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3250	-90	5	-2.69	4147966415	1234354	106.06	3485	3550	3235	4340	2340	3340	3360.44	4.28	0	-358027	3400	3370	3315	3285	3230	3385	3300	174	1000	500	2200	5	1	34802000	1131	7.11	0.54	12	3.55	457.00	6012.00	5230	20230302	-37.86	2330	20230103	39.48	5230	-37.86	20230302	2330	39.48	20230103	5230	-37.86	20230302	2330	39.48	20230103	3.80	N	058860	500	174 억		1488777	N	N	0	N	00	N
8	20230831	100835	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3275	-65	5	-1.95	3750391910	1112142	95.56	3485	3550	3255	4340	2340	3340	3372.22	4.28	0	-353038	3400	3370	3315	3285	3230	3385	3300	174	1000	500	2200	5	1	34802000	1140	7.17	0.54	12	3.20	457.00	6012.00	5230	20230302	-37.38	2330	20230103	40.56	5230	-37.38	20230302	2330	40.56	20230103	5230	-37.38	20230302	2330	40.56	20230103	3.80	N	058860	500	174 억		1488777	N	N	0	N	00	N
9	20230831	090717	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3350	10	2	0.30	2365154465	692321	59.49	3485	3550	3340	4340	2340	3340	3416.27	4.28	0	-224223	3400	3370	3315	3285	3230	3385	3300	174	1000	500	2200	5	1	34802000	1166	7.33	0.56	12	1.99	457.00	6012.00	5230	20230302	-35.95	2330	20230103	43.78	5230	-35.95	20230302	2330	43.78	20230103	5230	-35.95	20230302	2330	43.78	20230103	3.80	N	058860	500	174 억		1488777	N	N	0	N	00	N
10	20230830	160558	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3340	65	2	1.98	2614743180	790772	72.51	3285	3345	3260	4255	2295	3275	3306.34	4.12	0	57042	3405	3340	3290	3225	3175	3372	3257	174	980	500	2160	5	1	34802000	1162	7.31	0.56	12	2.27	457.00	6012.00	5230	20230302	-36.14	2330	20230103	43.35	5230	-36.14	20230302	2330	43.35	20230103	5230	-36.14	20230302	2330	43.35	20230103	3.87	N	058860	500	174 억		1433540	N	N	0	N	00	N
11	20230830	150704	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3330	55	2	1.68	2321153000	702608	64.42	3285	3345	3260	4255	2295	3275	3303.62	4.12	0	59849	3405	3340	3290	3225	3175	3372	3257	174	980	500	2160	5	1	34802000	1159	7.29	0.55	12	2.02	457.00	6012.00	5230	20230302	-36.33	2330	20230103	42.92	5230	-36.33	20230302	2330	42.92	20230103	5230	-36.33	20230302	2330	42.92	20230103	3.87	N	058860	500	174 억		1433540	N	N	0	N	00	N
12	20230830	140739	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3330	55	2	1.68	1604420395	486350	44.60	3285	3345	3260	4255	2295	3275	3298.90	4.12	0	36480	3405	3340	3290	3225	3175	3372	3257	174	980	500	2160	5	1	34802000	1159	7.29	0.55	12	1.40	457.00	6012.00	5230	20230302	-36.33	2330	20230103	42.92	5230	-36.33	20230302	2330	42.92	20230103	5230	-36.33	20230302	2330	42.92	20230103	3.87	N	058860	500	174 억		1433540	N	N	0	N	00	N
13	20230830	130727	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3280	5	2	0.15	1109235900	336811	30.88	3285	3315	3260	4255	2295	3275	3293.35	4.12	0	30619	3405	3340	3290	3225	3175	3372	3257	174	980	500	2160	5	1	34802000	1142	7.18	0.55	12	0.97	457.00	6012.00	5230	20230302	-37.28	2330	20230103	40.77	5230	-37.28	20230302	2330	40.77	20230103	5230	-37.28	20230302	2330	40.77	20230103	3.87	N	058860	500	174 억		1433540	N	N	0	N	00	N
14	20230830	120741	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3270	-5	5	-0.15	956178965	290058	26.60	3285	3315	3270	4255	2295	3275	3296.51	4.12	0	29725	3405	3340	3290	3225	3175	3372	3257	174	980	500	2160	5	1	34802000	1138	7.16	0.54	12	0.83	457.00	6012.00	5230	20230302	-37.48	2330	20230103	40.34	5230	-37.48	20230302	2330	40.34	20230103	5230	-37.48	20230302	2330	40.34	20230103	3.87	N	058860	500	174 억		1433540	N	N	0	N	00	N
15	20230830	111050	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3295	20	2	0.61	799975365	242493	22.24	3285	3315	3280	4255	2295	3275	3298.96	4.12	0	35064	3405	3340	3290	3225	3175	3372	3257	174	980	500	2160	5	1	34802000	1147	7.21	0.55	12	0.70	457.00	6012.00	5230	20230302	-37.00	2330	20230103	41.42	5230	-37.00	20230302	2330	41.42	20230103	5230	-37.00	20230302	2330	41.42	20230103	3.87	N	058860	500	174 억		1433540	N	N	0	N	00	N
16	20230830	100804	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3295	20	2	0.61	652887985	197811	18.14	3285	3315	3285	4255	2295	3275	3300.56	4.12	0	31233	3405	3340	3290	3225	3175	3372	3257	174	980	500	2160	5	1	34802000	1147	7.21	0.55	12	0.57	457.00	6012.00	5230	20230302	-37.00	2330	20230103	41.42	5230	-37.00	20230302	2330	41.42	20230103	5230	-37.00	20230302	2330	41.42	20230103	3.87	N	058860	500	174 억		1433540	N	N	0	N	00	N
17	20230830	090706	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3310	35	2	1.07	149089965	45256	4.15	3285	3315	3285	4255	2295	3275	3294.37	4.12	0	1396	3405	3340	3290	3225	3175	3372	3257	174	980	500	2160	5	1	34802000	1152	7.24	0.55	12	0.13	457.00	6012.00	5230	20230302	-36.71	2330	20230103	42.06	5230	-36.71	20230302	2330	42.06	20230103	5230	-36.71	20230302	2330	42.06	20230103	3.87	N	058860	500	174 억		1433540	N	N	0	N	00	N
18	20230829	160554	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3275	10	2	0.31	3540746085	1070546	90.35	3250	3355	3240	4240	2290	3265	3307.61	3.86	0	97013	3395	3330	3235	3170	3075	3362	3202	174	975	500	2150	5	1	34802000	1140	7.17	0.54	12	3.08	457.00	6012.00	5230	20230302	-37.38	2330	20230103	40.56	5230	-37.38	20230302	2330	40.56	20230103	5230	-37.38	20230302	2330	40.56	20230103	3.87	N	058860	500	174 억		1342957	N	N	6	N	00	N
19	20230829	150709	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3285	20	2	0.61	3400402400	1027764	86.74	3250	3355	3240	4240	2290	3265	3308.60	3.86	0	87946	3395	3330	3235	3170	3075	3362	3202	174	975	500	2150	5	1	34802000	1143	7.19	0.55	12	2.95	457.00	6012.00	5230	20230302	-37.19	2330	20230103	40.99	5230	-37.19	20230302	2330	40.99	20230103	5230	-37.19	20230302	2330	40.99	20230103	3.87	N	058860	500	174 억		1342957	N	N	6	N	00	N
20	20230829	140803	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3275	10	2	0.31	3119350080	942054	79.51	3250	3355	3240	4240	2290	3265	3311.29	3.86	0	71426	3395	3330	3235	3170	3075	3362	3202	174	975	500	2150	5	1	34802000	1140	7.17	0.54	12	2.71	457.00	6012.00	5230	20230302	-37.38	2330	20230103	40.56	5230	-37.38	20230302	2330	40.56	20230103	5230	-37.38	20230302	2330	40.56	20230103	3.87	N	058860	500	174 억		1342957	N	N	6	N	00	N
21	20230829	130730	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3290	25	2	0.77	2886805505	870982	73.51	3250	3355	3240	4240	2290	3265	3314.50	3.86	0	63152	3395	3330	3235	3170	3075	3362	3202	174	975	500	2150	5	1	34802000	1145	7.20	0.55	12	2.50	457.00	6012.00	5230	20230302	-37.09	2330	20230103	41.20	5230	-37.09	20230302	2330	41.20	20230103	5230	-37.09	20230302	2330	41.20	20230103	3.87	N	058860	500	174 억		1342957	N	N	6	N	00	N
22	20230829	120752	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3300	35	2	1.07	2706238640	816109	68.88	3250	3355	3240	4240	2290	3265	3316.11	3.86	0	60232	3395	3330	3235	3170	3075	3362	3202	174	975	500	2150	5	1	34802000	1148	7.22	0.55	12	2.35	457.00	6012.00	5230	20230302	-36.90	2330	20230103	41.63	5230	-36.90	20230302	2330	41.63	20230103	5230	-36.90	20230302	2330	41.63	20230103	3.87	N	058860	500	174 억		1342957	N	N	6	N	00	N
23	20230829	111220	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3330	65	2	1.99	2464932720	743084	62.72	3250	3355	3240	4240	2290	3265	3317.26	3.86	0	78876	3395	3330	3235	3170	3075	3362	3202	174	975	500	2150	5	1	34802000	1159	7.29	0.55	12	2.14	457.00	6012.00	5230	20230302	-36.33	2330	20230103	42.92	5230	-36.33	20230302	2330	42.92	20230103	5230	-36.33	20230302	2330	42.92	20230103	3.87	N	058860	500	174 억		1342957	N	N	6	N	00	N
24	20230829	100831	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3345	80	2	2.45	2033902935	613402	51.77	3250	3355	3240	4240	2290	3265	3315.88	3.86	0	59918	3395	3330	3235	3170	3075	3362	3202	174	975	500	2150	5	1	34802000	1164	7.32	0.56	12	1.76	457.00	6012.00	5230	20230302	-36.04	2330	20230103	43.56	5230	-36.04	20230302	2330	43.56	20230103	5230	-36.04	20230302	2330	43.56	20230103	3.87	N	058860	500	174 억		1342957	N	N	6	N	00	N
25	20230829	090543	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3290	25	2	0.77	250121040	76556	6.46	3250	3300	3240	4240	2290	3265	3267.20	3.86	0	23677	3395	3330	3235	3170	3075	3362	3202	174	975	500	2150	5	1	34802000	1145	7.20	0.55	12	0.22	457.00	6012.00	5230	20230302	-37.09	2330	20230103	41.20	5230	-37.09	20230302	2330	41.20	20230103	5230	-37.09	20230302	2330	41.20	20230103	3.87	N	058860	500	174 억		1342957	N	N	6	N	00	N
26	20230828	160537	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3265	145	2	4.65	3804840385	1171575	197.52	3155	3300	3140	4055	2185	3120	3247.62	3.00	0	286755	3236	3177	3126	3067	3016	3207	3097	174	935	500	2050	5	1	34802000	1136	7.14	0.54	12	3.37	457.00	6012.00	5230	20230302	-37.57	2330	20230103	40.13	5230	-37.57	20230302	2330	40.13	20230103	5230	-37.57	20230302	2330	40.13	20230103	3.60	N	058860	500	174 억		1044876	N	N	6	N	00	N
27	20230828	150544	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3260	140	2	4.49	3568815735	1099132	185.31	3155	3300	3140	4055	2185	3120	3246.94	3.00	0	261320	3236	3177	3126	3067	3016	3207	3097	174	935	500	2050	5	1	34802000	1135	7.13	0.54	12	3.16	457.00	6012.00	5230	20230302	-37.67	2330	20230103	39.91	5230	-37.67	20230302	2330	39.91	20230103	5230	-37.67	20230302	2330	39.91	20230103	3.60	N	058860	500	174 억		1044876	N	N	9	N	00	N
28	20230828	140545	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3265	145	2	4.65	3326971980	1024860	172.78	3155	3300	3140	4055	2185	3120	3246.27	3.00	0	229958	3236	3177	3126	3067	3016	3207	3097	174	935	500	2050	5	1	34802000	1136	7.14	0.54	12	2.94	457.00	6012.00	5230	20230302	-37.57	2330	20230103	40.13	5230	-37.57	20230302	2330	40.13	20230103	5230	-37.57	20230302	2330	40.13	20230103	3.60	N	058860	500	174 억		1044876	N	N	9	N	00	N
29	20230828	130550	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3260	140	2	4.49	3093750755	953034	160.68	3155	3300	3140	4055	2185	3120	3246.21	3.00	0	215633	3236	3177	3126	3067	3016	3207	3097	174	935	500	2050	5	1	34802000	1135	7.13	0.54	12	2.74	457.00	6012.00	5230	20230302	-37.67	2330	20230103	39.91	5230	-37.67	20230302	2330	39.91	20230103	5230	-37.67	20230302	2330	39.91	20230103	3.60	N	058860	500	174 억		1044876	N	N	9	N	00	N
30	20230828	120543	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3280	160	2	5.13	2863159095	882354	148.76	3155	3300	3140	4055	2185	3120	3244.91	3.00	0	205194	3236	3177	3126	3067	3016	3207	3097	174	935	500	2050	5	1	34802000	1142	7.18	0.55	12	2.54	457.00	6012.00	5230	20230302	-37.28	2330	20230103	40.77	5230	-37.28	20230302	2330	40.77	20230103	5230	-37.28	20230302	2330	40.77	20230103	3.60	N	058860	500	174 억		1044876	N	N	9	N	00	N
31	20230828	110540	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3270	150	2	4.81	2467888460	761966	128.46	3155	3300	3140	4055	2185	3120	3238.84	3.00	0	178408	3236	3177	3126	3067	3016	3207	3097	174	935	500	2050	5	1	34802000	1138	7.16	0.54	12	2.19	457.00	6012.00	5230	20230302	-37.48	2330	20230103	40.34	5230	-37.48	20230302	2330	40.34	20230103	5230	-37.48	20230302	2330	40.34	20230103	3.60	N	058860	500	174 억		1044876	N	N	9	N	00	N
32	20230828	100536	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3245	125	2	4.01	1412833680	439300	74.06	3155	3255	3140	4055	2185	3120	3216.10	3.00	0	126197	3236	3177	3126	3067	3016	3207	3097	174	935	500	2050	5	1	34802000	1129	7.10	0.54	12	1.26	457.00	6012.00	5230	20230302	-37.95	2330	20230103	39.27	5230	-37.95	20230302	2330	39.27	20230103	5230	-37.95	20230302	2330	39.27	20230103	3.60	N	058860	500	174 억		1044876	N	N	9	N	00	N
33	20230828	090544	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3160	40	2	1.28	128450540	40666	6.86	3155	3175	3140	4055	2185	3120	3158.67	3.00	0	9576	3236	3177	3126	3067	3016	3207	3097	174	935	500	2050	5	1	34802000	1100	6.91	0.53	12	0.12	457.00	6012.00	5230	20230302	-39.58	2330	20230103	35.62	5230	-39.58	20230302	2330	35.62	20230103	5230	-39.58	20230302	2330	35.62	20230103	3.60	N	058860	500	174 억		1044876	N	N	9	N	00	N
34	20230825	160538	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3120	-10	5	-0.32	1847544040	589968	7.82	3080	3185	3075	4065	2195	3130	3131.63	2.74	0	90775	3730	3430	3280	2980	2830	3355	2905	174	935	500	2060	5	1	34802000	1086	6.83	0.52	12	1.70	457.00	6012.00	5230	20230302	-40.34	2330	20230103	33.91	5230	-40.34	20230302	2330	33.91	20230103	5230	-40.34	20230302	2330	33.91	20230103	3.61	N	058860	500	174 억		952154	N	N	9	N	00	N
35	20230825	150543	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3120	-10	5	-0.32	1747472490	557885	7.40	3080	3185	3075	4065	2195	3130	3132.32	2.74	0	89994	3730	3430	3280	2980	2830	3355	2905	174	935	500	2060	5	1	34802000	1086	6.83	0.52	12	1.60	457.00	6012.00	5230	20230302	-40.34	2330	20230103	33.91	5230	-40.34	20230302	2330	33.91	20230103	5230	-40.34	20230302	2330	33.91	20230103	3.61	N	058860	500	174 억		952154	N	N	16	N	00	N
36	20230825	140541	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3105	-25	5	-0.80	1615225370	515435	6.83	3080	3185	3075	4065	2195	3130	3133.71	2.74	0	79770	3730	3430	3280	2980	2830	3355	2905	174	935	500	2060	5	1	34802000	1081	6.79	0.52	12	1.48	457.00	6012.00	5230	20230302	-40.63	2330	20230103	33.26	5230	-40.63	20230302	2330	33.26	20230103	5230	-40.63	20230302	2330	33.26	20230103	3.61	N	058860	500	174 억		952154	N	N	16	N	00	N
37	20230825	130539	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3100	-30	5	-0.96	1554096970	495770	6.57	3080	3185	3075	4065	2195	3130	3134.71	2.74	0	81373	3730	3430	3280	2980	2830	3355	2905	174	935	500	2060	5	1	34802000	1079	6.78	0.52	12	1.42	457.00	6012.00	5230	20230302	-40.73	2330	20230103	33.05	5230	-40.73	20230302	2330	33.05	20230103	5230	-40.73	20230302	2330	33.05	20230103	3.61	N	058860	500	174 억		952154	N	N	16	N	00	N
38	20230825	120539	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3110	-20	5	-0.64	1469345665	468466	6.21	3080	3185	3075	4065	2195	3130	3136.50	2.74	0	83889	3730	3430	3280	2980	2830	3355	2905	174	935	500	2060	5	1	34802000	1082	6.81	0.52	12	1.35	457.00	6012.00	5230	20230302	-40.54	2330	20230103	33.48	5230	-40.54	20230302	2330	33.48	20230103	5230	-40.54	20230302	2330	33.48	20230103	3.61	N	058860	500	174 억		952154	N	N	16	N	00	N
39	20230825	110540	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3115	-15	5	-0.48	1346137685	428927	5.69	3080	3185	3075	4065	2195	3130	3138.38	2.74	0	90065	3730	3430	3280	2980	2830	3355	2905	174	935	500	2060	5	1	34802000	1084	6.82	0.52	12	1.23	457.00	6012.00	5230	20230302	-40.44	2330	20230103	33.69	5230	-40.44	20230302	2330	33.69	20230103	5230	-40.44	20230302	2330	33.69	20230103	3.61	N	058860	500	174 억		952154	N	N	16	N	00	N
40	20230825	100541	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3125	-5	5	-0.16	1058440485	336454	4.46	3080	3185	3075	4065	2195	3130	3145.87	2.74	0	66428	3730	3430	3280	2980	2830	3355	2905	174	935	500	2060	5	1	34802000	1088	6.84	0.52	12	0.97	457.00	6012.00	5230	20230302	-40.25	2330	20230103	34.12	5230	-40.25	20230302	2330	34.12	20230103	5230	-40.25	20230302	2330	34.12	20230103	3.61	N	058860	500	174 억		952154	N	N	16	N	00	N
41	20230825	090539	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3165	35	2	1.12	251062435	80408	1.07	3080	3185	3075	4065	2195	3130	3122.36	2.74	0	33588	3730	3430	3280	2980	2830	3355	2905	174	935	500	2060	5	1	34802000	1101	6.93	0.53	12	0.23	457.00	6012.00	5230	20230302	-39.48	2330	20230103	35.84	5230	-39.48	20230302	2330	35.84	20230103	5230	-39.48	20230302	2330	35.84	20230103	3.61	N	058860	500	174 억		952154	N	N	16	N	00	N
42	20230824	160535	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3130	10	2	0.32	25408543575	7511608	487.68	3425	3580	3130	4055	2185	3120	3382.70	4.20	0	-510783	3243	3181	3083	3021	2923	3212	3052	174	935	500	2050	5	1	34802000	1089	6.85	0.52	12	21.58	457.00	6012.00	5230	20230302	-40.15	2330	20230103	34.33	5230	-40.15	20230302	2330	34.33	20230103	5230	-40.15	20230302	2330	34.33	20230103	3.73	N	058860	500	174 억		1463100	N	N	16	N	00	N
43	20230824	150534	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3170	50	2	1.60	24864457080	7338587	476.44	3425	3580	3160	4055	2185	3120	3388.18	4.20	0	-531498	3243	3181	3083	3021	2923	3212	3052	174	935	500	2050	5	1	34802000	1103	6.94	0.53	12	21.09	457.00	6012.00	5230	20230302	-39.39	2330	20230103	36.05	5230	-39.39	20230302	2330	36.05	20230103	5230	-39.39	20230302	2330	36.05	20230103	3.73	N	058860	500	174 억		1463100	N	N	21	N	00	N
44	20230824	140535	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3185	65	2	2.08	24380208915	7185956	466.53	3425	3580	3160	4055	2185	3120	3392.76	4.20	0	-536286	3243	3181	3083	3021	2923	3212	3052	174	935	500	2050	5	1	34802000	1108	6.97	0.53	12	20.65	457.00	6012.00	5230	20230302	-39.10	2330	20230103	36.70	5230	-39.10	20230302	2330	36.70	20230103	5230	-39.10	20230302	2330	36.70	20230103	3.73	N	058860	500	174 억		1463100	N	N	21	N	00	N
45	20230824	130540	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3205	85	2	2.72	23686366115	6967697	452.36	3425	3580	3165	4055	2185	3120	3399.45	4.20	0	-535960	3243	3181	3083	3021	2923	3212	3052	174	935	500	2050	5	1	34802000	1115	7.01	0.53	12	20.02	457.00	6012.00	5230	20230302	-38.72	2330	20230103	37.55	5230	-38.72	20230302	2330	37.55	20230103	5230	-38.72	20230302	2330	37.55	20230103	3.73	N	058860	500	174 억		1463100	N	N	21	N	00	N
46	20230824	120539	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3215	95	2	3.04	23181018275	6809885	442.12	3425	3580	3165	4055	2185	3120	3404.02	4.20	0	-533933	3243	3181	3083	3021	2923	3212	3052	174	935	500	2050	5	1	34802000	1119	7.04	0.53	12	19.57	457.00	6012.00	5230	20230302	-38.53	2330	20230103	37.98	5230	-38.53	20230302	2330	37.98	20230103	5230	-38.53	20230302	2330	37.98	20230103	3.73	N	058860	500	174 억		1463100	N	N	21	N	00	N
47	20230824	110537	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3215	95	2	3.04	22228784100	6511875	422.77	3425	3580	3180	4055	2185	3120	3413.58	4.20	0	-513604	3243	3181	3083	3021	2923	3212	3052	174	935	500	2050	5	1	34802000	1119	7.04	0.53	12	18.71	457.00	6012.00	5230	20230302	-38.53	2330	20230103	37.98	5230	-38.53	20230302	2330	37.98	20230103	5230	-38.53	20230302	2330	37.98	20230103	3.73	N	058860	500	174 억		1463100	N	N	21	N	00	N
48	20230824	100536	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3240	120	2	3.85	21408345360	6256943	406.22	3425	3580	3180	4055	2185	3120	3421.53	4.20	0	-488145	3243	3181	3083	3021	2923	3212	3052	174	935	500	2050	5	1	34802000	1128	7.09	0.54	12	17.98	457.00	6012.00	5230	20230302	-38.05	2330	20230103	39.06	5230	-38.05	20230302	2330	39.06	20230103	5230	-38.05	20230302	2330	39.06	20230103	3.73	N	058860	500	174 억		1463100	N	N	21	N	00	N
49	20230824	090538	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3420	300	2	9.62	8869629305	2564246	166.48	3425	3540	3350	4055	2185	3120	3458.96	4.20	0	-274152	3243	3181	3083	3021	2923	3212	3052	174	935	500	2050	5	1	34802000	1190	7.48	0.57	12	7.37	457.00	6012.00	5230	20230302	-34.61	2330	20230103	46.78	5230	-34.61	20230302	2330	46.78	20230103	5230	-34.61	20230302	2330	46.78	20230103	3.73	N	058860	500	174 억		1463100	N	N	21	N	00	N
50	20230823	160532	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3120	115	2	3.83	2636223445	853943	379.43	2990	3145	2985	3905	2105	3005	3087.02	4.21	0	8716	3148	3076	2988	2916	2828	3032	2872	174	900	500	1980	5	1	34802000	1086	6.83	0.52	12	2.45	457.00	6012.00	5230	20230302	-40.34	2330	20230103	33.91	5230	-40.34	20230302	2330	33.91	20230103	5230	-40.34	20230302	2330	33.91	20230103	3.71	N	058860	500	174 억		1465348	N	N	21	N	00	N
51	20230823	150535	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3105	100	2	3.33	2469281745	800331	355.61	2990	3145	2985	3905	2105	3005	3085.33	4.21	0	2000	3148	3076	2988	2916	2828	3032	2872	174	900	500	1980	5	1	34802000	1081	6.79	0.52	12	2.30	457.00	6012.00	5230	20230302	-40.63	2330	20230103	33.26	5230	-40.63	20230302	2330	33.26	20230103	5230	-40.63	20230302	2330	33.26	20230103	3.71	N	058860	500	174 억		1465348	N	N	31	N	00	N
52	20230823	140538	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3110	105	2	3.49	1935331335	628818	279.40	2990	3145	2985	3905	2105	3005	3077.73	4.21	0	-14919	3148	3076	2988	2916	2828	3032	2872	174	900	500	1980	5	1	34802000	1082	6.81	0.52	12	1.81	457.00	6012.00	5230	20230302	-40.54	2330	20230103	33.48	5230	-40.54	20230302	2330	33.48	20230103	5230	-40.54	20230302	2330	33.48	20230103	3.71	N	058860	500	174 억		1465348	N	N	31	N	00	N
53	20230823	130533	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3105	100	2	3.33	1410695580	460138	204.45	2990	3120	2985	3905	2105	3005	3065.81	4.21	0	-888	3148	3076	2988	2916	2828	3032	2872	174	900	500	1980	5	1	34802000	1081	6.79	0.52	12	1.32	457.00	6012.00	5230	20230302	-40.63	2330	20230103	33.26	5230	-40.63	20230302	2330	33.26	20230103	5230	-40.63	20230302	2330	33.26	20230103	3.71	N	058860	500	174 억		1465348	N	N	31	N	00	N
54	20230823	120538	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3040	35	2	1.16	446164800	147710	65.63	2990	3055	2985	3905	2105	3005	3020.55	4.21	0	36419	3148	3076	2988	2916	2828	3032	2872	174	900	500	1980	5	1	34802000	1058	6.65	0.51	12	0.42	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	3.71	N	058860	500	174 억		1465348	N	N	31	N	00	N
55	20230823	110535	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3005	0	3	0.00	235357330	78217	34.75	2990	3040	2985	3905	2105	3005	3009.03	4.21	0	27111	3148	3076	2988	2916	2828	3032	2872	174	900	500	1980	5	1	34802000	1046	6.58	0.50	12	0.22	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	3.71	N	058860	500	174 억		1465348	N	N	31	N	00	N
56	20230823	100534	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3010	5	2	0.17	79787360	26575	11.81	2990	3030	2985	3905	2105	3005	3002.35	4.21	0	1727	3148	3076	2988	2916	2828	3032	2872	174	900	500	1980	5	1	34802000	1048	6.59	0.50	12	0.08	457.00	6012.00	5230	20230302	-42.45	2330	20230103	29.18	5230	-42.45	20230302	2330	29.18	20230103	5230	-42.45	20230302	2330	29.18	20230103	3.71	N	058860	500	174 억		1465348	N	N	31	N	00	N
57	20230823	090539	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2990	-15	5	-0.50	9021455	3017	1.34	2990	3005	2985	3905	2105	3005	2990.21	4.21	0	-867	3148	3076	2988	2916	2828	3032	2872	174	900	500	1980	5	1	34802000	1041	6.54	0.50	12	0.01	457.00	6012.00	5230	20230302	-42.83	2330	20230103	28.33	5230	-42.83	20230302	2330	28.33	20230103	5230	-42.83	20230302	2330	28.33	20230103	3.71	N	058860	500	174 억		1465348	N	N	31	N	00	N
58	20230822	160531	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3005	-20	5	-0.66	675621790	224903	130.37	3060	3060	2900	3930	2120	3025	3004.05	4.10	0	32399	3095	3060	2995	2960	2895	3077	2977	174	905	500	1990	5	1	34802000	1046	6.58	0.50	12	0.65	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	3.73	N	058860	500	174 억		1427626	N	N	31	N	00	N
59	20230822	150532	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3005	-20	5	-0.66	647809570	215631	125.00	3060	3060	2900	3930	2120	3025	3004.24	4.10	0	32222	3095	3060	2995	2960	2895	3077	2977	174	905	500	1990	5	1	34802000	1046	6.58	0.50	12	0.62	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	3.73	N	058860	500	174 억		1427626	N	N	46	N	00	N
60	20230822	140536	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3000	-25	5	-0.83	539573625	179608	104.12	3060	3060	2900	3930	2120	3025	3004.16	4.10	0	31562	3095	3060	2995	2960	2895	3077	2977	174	905	500	1990	5	1	34802000	1044	6.56	0.50	12	0.52	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	3.73	N	058860	500	174 억		1427626	N	N	46	N	00	N
61	20230822	130531	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3020	-5	5	-0.17	467406160	155623	90.21	3060	3060	2900	3930	2120	3025	3003.44	4.10	0	37186	3095	3060	2995	2960	2895	3077	2977	174	905	500	1990	5	1	34802000	1051	6.61	0.50	12	0.45	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	3.73	N	058860	500	174 억		1427626	N	N	46	N	00	N
62	20230822	120523	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3025	0	3	0.00	451693780	150421	87.20	3060	3060	2900	3930	2120	3025	3002.85	4.10	0	37886	3095	3060	2995	2960	2895	3077	2977	174	905	500	1990	5	1	34802000	1053	6.62	0.50	12	0.43	457.00	6012.00	5230	20230302	-42.16	2330	20230103	29.83	5230	-42.16	20230302	2330	29.83	20230103	5230	-42.16	20230302	2330	29.83	20230103	3.73	N	058860	500	174 억		1427626	N	N	46	N	00	N
63	20230822	110529	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3025	0	3	0.00	387881140	129334	74.97	3060	3060	2900	3930	2120	3025	2999.05	4.10	0	33884	3095	3060	2995	2960	2895	3077	2977	174	905	500	1990	5	1	34802000	1053	6.62	0.50	12	0.37	457.00	6012.00	5230	20230302	-42.16	2330	20230103	29.83	5230	-42.16	20230302	2330	29.83	20230103	5230	-42.16	20230302	2330	29.83	20230103	3.73	N	058860	500	174 억		1427626	N	N	46	N	00	N
64	20230822	100528	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	10	2	0.33	337155240	112602	65.27	3060	3060	2900	3930	2120	3025	2994.20	4.10	0	33493	3095	3060	2995	2960	2895	3077	2977	174	905	500	1990	5	1	34802000	1056	6.64	0.50	12	0.32	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.73	N	058860	500	174 억		1427626	N	N	46	N	00	N
65	20230822	090531	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3015	-10	5	-0.33	21720550	7168	4.16	3060	3060	3010	3930	2120	3025	3030.27	4.10	0	-4976	3095	3060	2995	2960	2895	3077	2977	174	905	500	1990	5	1	34802000	1049	6.60	0.50	12	0.02	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	3.73	N	058860	500	174 억		1427626	N	N	46	N	00	N
66	20230821	160529	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3025	90	2	3.07	513769145	172059	90.25	2930	3030	2930	3815	2055	2935	2986.24	4.07	0	8520	2995	2965	2915	2885	2835	2980	2900	174	880	500	1930	5	1	34802000	1053	6.62	0.50	12	0.49	457.00	6012.00	5230	20230302	-42.16	2330	20230103	29.83	5230	-42.16	20230302	2330	29.83	20230103	5230	-42.16	20230302	2330	29.83	20230103	3.80	N	058860	500	174 억		1415965	N	N	46	N	00	N
67	20230821	150534	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3010	75	2	2.56	463923940	155558	81.59	2930	3015	2930	3815	2055	2935	2982.62	4.07	0	8100	2995	2965	2915	2885	2835	2980	2900	174	880	500	1930	5	1	34802000	1048	6.59	0.50	12	0.45	457.00	6012.00	5230	20230302	-42.45	2330	20230103	29.18	5230	-42.45	20230302	2330	29.18	20230103	5230	-42.45	20230302	2330	29.18	20230103	3.80	N	058860	500	174 억		1415965	N	N	69	N	00	N
68	20230821	140532	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2980	45	2	1.53	373311790	125364	65.76	2930	3010	2930	3815	2055	2935	2978.16	4.07	0	1890	2995	2965	2915	2885	2835	2980	2900	174	880	500	1930	5	1	34802000	1037	6.52	0.50	12	0.36	457.00	6012.00	5230	20230302	-43.02	2330	20230103	27.90	5230	-43.02	20230302	2330	27.90	20230103	5230	-43.02	20230302	2330	27.90	20230103	3.80	N	058860	500	174 억		1415965	N	N	69	N	00	N
69	20230821	130535	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2985	50	2	1.70	349772000	117479	61.62	2930	3010	2930	3815	2055	2935	2977.67	4.07	0	1591	2995	2965	2915	2885	2835	2980	2900	174	880	500	1930	5	1	34802000	1039	6.53	0.50	12	0.34	457.00	6012.00	5230	20230302	-42.93	2330	20230103	28.11	5230	-42.93	20230302	2330	28.11	20230103	5230	-42.93	20230302	2330	28.11	20230103	3.80	N	058860	500	174 억		1415965	N	N	69	N	00	N
70	20230821	120534	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2995	60	2	2.04	293419700	98623	51.73	2930	3010	2930	3815	2055	2935	2975.56	4.07	0	-473	2995	2965	2915	2885	2835	2980	2900	174	880	500	1930	5	1	34802000	1042	6.55	0.50	12	0.28	457.00	6012.00	5230	20230302	-42.73	2330	20230103	28.54	5230	-42.73	20230302	2330	28.54	20230103	5230	-42.73	20230302	2330	28.54	20230103	3.80	N	058860	500	174 억		1415965	N	N	69	N	00	N
71	20230821	110531	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2995	60	2	2.04	197279450	66524	34.89	2930	3000	2930	3815	2055	2935	2965.99	4.07	0	10449	2995	2965	2915	2885	2835	2980	2900	174	880	500	1930	5	1	34802000	1042	6.55	0.50	12	0.19	457.00	6012.00	5230	20230302	-42.73	2330	20230103	28.54	5230	-42.73	20230302	2330	28.54	20230103	5230	-42.73	20230302	2330	28.54	20230103	3.80	N	058860	500	174 억		1415965	N	N	69	N	00	N
72	20230821	100530	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2975	40	2	1.36	103411205	35063	18.39	2930	2975	2930	3815	2055	2935	2949.70	4.07	0	11424	2995	2965	2915	2885	2835	2980	2900	174	880	500	1930	5	1	34802000	1035	6.51	0.49	12	0.10	457.00	6012.00	5230	20230302	-43.12	2330	20230103	27.68	5230	-43.12	20230302	2330	27.68	20230103	5230	-43.12	20230302	2330	27.68	20230103	3.80	N	058860	500	174 억		1415965	N	N	69	N	00	N
73	20230821	090536	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2945	10	2	0.34	11026350	3757	1.97	2930	2950	2930	3815	2055	2935	2934.84	4.07	0	1139	2995	2965	2915	2885	2835	2980	2900	174	880	500	1930	5	1	34802000	1025	6.44	0.49	12	0.01	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.80	N	058860	500	174 억		1415965	N	N	69	N	00	N
74	20230818	160530	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2935	-5	5	-0.17	545389030	188330	81.07	2900	2945	2865	3820	2060	2940	2895.26	4.03	0	11922	3006	2972	2916	2882	2826	2990	2900	174	880	500	1940	5	1	34802000	1021	6.42	0.49	12	0.54	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.80	N	058860	500	174 억		1402007	N	N	69	N	00	N
75	20230818	150524	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2935	-5	5	-0.17	500195140	172898	74.43	2900	2945	2865	3820	2060	2940	2893.01	4.03	0	8358	3006	2972	2916	2882	2826	2990	2900	174	880	500	1940	5	1	34802000	1021	6.42	0.49	12	0.50	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.80	N	058860	500	174 억		1402007	N	N	44	N	00	N
76	20230818	140530	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2895	-45	5	-1.53	381000540	132090	56.86	2900	2915	2865	3820	2060	2940	2884.40	4.03	0	-1750	3006	2972	2916	2882	2826	2990	2900	174	880	500	1940	5	1	34802000	1008	6.33	0.48	12	0.38	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	3.80	N	058860	500	174 억		1402007	N	N	44	N	00	N
77	20230818	130526	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2895	-45	5	-1.53	329992875	114450	49.27	2900	2915	2865	3820	2060	2940	2883.29	4.03	0	-4596	3006	2972	2916	2882	2826	2990	2900	174	880	500	1940	5	1	34802000	1008	6.33	0.48	12	0.33	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	3.80	N	058860	500	174 억		1402007	N	N	44	N	00	N
78	20230818	120536	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2885	-55	5	-1.87	275886750	95706	41.20	2900	2915	2865	3820	2060	2940	2882.65	4.03	0	-5005	3006	2972	2916	2882	2826	2990	2900	174	880	500	1940	5	1	34802000	1004	6.31	0.48	12	0.28	457.00	6012.00	5230	20230302	-44.84	2330	20230103	23.82	5230	-44.84	20230302	2330	23.82	20230103	5230	-44.84	20230302	2330	23.82	20230103	3.80	N	058860	500	174 억		1402007	N	N	44	N	00	N
79	20230818	110528	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2885	-55	5	-1.87	248850870	86346	37.17	2900	2915	2865	3820	2060	2940	2882.02	4.03	0	-5590	3006	2972	2916	2882	2826	2990	2900	174	880	500	1940	5	1	34802000	1004	6.31	0.48	12	0.25	457.00	6012.00	5230	20230302	-44.84	2330	20230103	23.82	5230	-44.84	20230302	2330	23.82	20230103	5230	-44.84	20230302	2330	23.82	20230103	3.80	N	058860	500	174 억		1402007	N	N	44	N	00	N
80	20230818	100529	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2870	-70	5	-2.38	160046375	55560	23.92	2900	2915	2865	3820	2060	2940	2880.60	4.03	0	-13883	3006	2972	2916	2882	2826	2990	2900	174	880	500	1940	5	1	34802000	999	6.28	0.48	12	0.16	457.00	6012.00	5230	20230302	-45.12	2330	20230103	23.18	5230	-45.12	20230302	2330	23.18	20230103	5230	-45.12	20230302	2330	23.18	20230103	3.80	N	058860	500	174 억		1402007	N	N	44	N	00	N
81	20230818	090530	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2890	-50	5	-1.70	20639540	7118	3.06	2900	2915	2890	3820	2060	2940	2899.63	4.03	0	3501	3006	2972	2916	2882	2826	2990	2900	174	880	500	1940	5	1	34802000	1006	6.32	0.48	12	0.02	457.00	6012.00	5230	20230302	-44.74	2330	20230103	24.03	5230	-44.74	20230302	2330	24.03	20230103	5230	-44.74	20230302	2330	24.03	20230103	3.80	N	058860	500	174 억		1402007	N	N	44	N	00	N
82	20230817	160530	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2940	-20	5	-0.68	670600495	231154	76.54	2910	2950	2860	3845	2075	2960	2901.07	3.97	0	18073	3093	3026	2983	2916	2873	3005	2895	174	885	500	1950	5	1	34802000	1023	6.43	0.49	12	0.66	457.00	6012.00	5230	20230302	-43.79	2330	20230103	26.18	5230	-43.79	20230302	2330	26.18	20230103	5230	-43.79	20230302	2330	26.18	20230103	3.91	N	058860	500	174 억		1380608	N	N	44	N	00	N
83	20230817	150534	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2940	-20	5	-0.68	643752140	222017	73.51	2910	2950	2860	3845	2075	2960	2899.56	3.97	0	15114	3093	3026	2983	2916	2873	3005	2895	174	885	500	1950	5	1	34802000	1023	6.43	0.49	12	0.64	457.00	6012.00	5230	20230302	-43.79	2330	20230103	26.18	5230	-43.79	20230302	2330	26.18	20230103	5230	-43.79	20230302	2330	26.18	20230103	3.91	N	058860	500	174 억		1380608	N	N	8	N	00	N
84	20230817	140529	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2915	-45	5	-1.52	600671060	207329	68.65	2910	2950	2860	3845	2075	2960	2897.18	3.97	0	10560	3093	3026	2983	2916	2873	3005	2895	174	885	500	1950	5	1	34802000	1014	6.38	0.48	12	0.60	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	3.91	N	058860	500	174 억		1380608	N	N	8	N	00	N
85	20230817	130526	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2930	-30	5	-1.01	561720425	194016	64.24	2910	2950	2860	3845	2075	2960	2895.22	3.97	0	4551	3093	3026	2983	2916	2873	3005	2895	174	885	500	1950	5	1	34802000	1020	6.41	0.49	12	0.56	457.00	6012.00	5230	20230302	-43.98	2330	20230103	25.75	5230	-43.98	20230302	2330	25.75	20230103	5230	-43.98	20230302	2330	25.75	20230103	3.91	N	058860	500	174 억		1380608	N	N	8	N	00	N
86	20230817	120529	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2910	-50	5	-1.69	429197950	148546	49.19	2910	2950	2860	3845	2075	2960	2889.32	3.97	0	-12957	3093	3026	2983	2916	2873	3005	2895	174	885	500	1950	5	1	34802000	1013	6.37	0.48	12	0.43	457.00	6012.00	5230	20230302	-44.36	2330	20230103	24.89	5230	-44.36	20230302	2330	24.89	20230103	5230	-44.36	20230302	2330	24.89	20230103	3.91	N	058860	500	174 억		1380608	N	N	8	N	00	N
87	20230817	110528	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2895	-65	5	-2.20	347733985	120557	39.92	2910	2950	2860	3845	2075	2960	2884.39	3.97	0	-14559	3093	3026	2983	2916	2873	3005	2895	174	885	500	1950	5	1	34802000	1008	6.33	0.48	12	0.35	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	3.91	N	058860	500	174 억		1380608	N	N	8	N	00	N
88	20230817	100526	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2890	-70	5	-2.36	233808000	80934	26.80	2910	2950	2865	3845	2075	2960	2888.86	3.97	0	-10094	3093	3026	2983	2916	2873	3005	2895	174	885	500	1950	5	1	34802000	1006	6.32	0.48	12	0.23	457.00	6012.00	5230	20230302	-44.74	2330	20230103	24.03	5230	-44.74	20230302	2330	24.03	20230103	5230	-44.74	20230302	2330	24.03	20230103	3.91	N	058860	500	174 억		1380608	N	N	8	N	00	N
89	20230817	090527	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2930	-30	5	-1.01	25799250	8845	2.93	2910	2950	2905	3845	2075	2960	2916.76	3.97	0	-20	3093	3026	2983	2916	2873	3005	2895	174	885	500	1950	5	1	34802000	1020	6.41	0.49	12	0.03	457.00	6012.00	5230	20230302	-43.98	2330	20230103	25.75	5230	-43.98	20230302	2330	25.75	20230103	5230	-43.98	20230302	2330	25.75	20230103	3.91	N	058860	500	174 억		1380608	N	N	8	N	00	N
90	20230816	160527	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2960	-110	5	-3.58	895581585	300889	122.64	3015	3050	2940	3990	2150	3070	2976.26	3.97	0	10815	3136	3102	3056	3022	2976	3080	3000	174	920	500	2020	5	1	34802000	1030	6.48	0.49	12	0.86	457.00	6012.00	5230	20230302	-43.40	2330	20230103	27.04	5230	-43.40	20230302	2330	27.04	20230103	5230	-43.40	20230302	2330	27.04	20230103	3.88	N	058860	500	174 억		1381478	N	N	8	N	00	N
91	20230816	150528	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2965	-105	5	-3.42	858518065	288351	117.53	3015	3050	2940	3990	2150	3070	2977.13	3.97	0	4517	3136	3102	3056	3022	2976	3080	3000	174	920	500	2020	5	1	34802000	1032	6.49	0.49	12	0.83	457.00	6012.00	5230	20230302	-43.31	2330	20230103	27.25	5230	-43.31	20230302	2330	27.25	20230103	5230	-43.31	20230302	2330	27.25	20230103	3.88	N	058860	500	174 억		1381478	N	N	11	N	00	N
92	20230816	140527	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2965	-105	5	-3.42	776569015	260619	106.22	3015	3050	2940	3990	2150	3070	2979.48	3.97	0	1017	3136	3102	3056	3022	2976	3080	3000	174	920	500	2020	5	1	34802000	1032	6.49	0.49	12	0.75	457.00	6012.00	5230	20230302	-43.31	2330	20230103	27.25	5230	-43.31	20230302	2330	27.25	20230103	5230	-43.31	20230302	2330	27.25	20230103	3.88	N	058860	500	174 억		1381478	N	N	11	N	00	N
93	20230816	130527	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2965	-105	5	-3.42	689607470	231212	94.24	3015	3050	2940	3990	2150	3070	2982.33	3.97	0	5950	3136	3102	3056	3022	2976	3080	3000	174	920	500	2020	5	1	34802000	1032	6.49	0.49	12	0.66	457.00	6012.00	5230	20230302	-43.31	2330	20230103	27.25	5230	-43.31	20230302	2330	27.25	20230103	5230	-43.31	20230302	2330	27.25	20230103	3.88	N	058860	500	174 억		1381478	N	N	11	N	00	N
94	20230816	120534	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2975	-95	5	-3.09	628391220	210538	85.81	3015	3050	2940	3990	2150	3070	2984.43	3.97	0	3482	3136	3102	3056	3022	2976	3080	3000	174	920	500	2020	5	1	34802000	1035	6.51	0.49	12	0.60	457.00	6012.00	5230	20230302	-43.12	2330	20230103	27.68	5230	-43.12	20230302	2330	27.68	20230103	5230	-43.12	20230302	2330	27.68	20230103	3.88	N	058860	500	174 억		1381478	N	N	11	N	00	N
95	20230816	110531	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2975	-95	5	-3.09	529352115	177239	72.24	3015	3050	2940	3990	2150	3070	2986.35	3.97	0	3534	3136	3102	3056	3022	2976	3080	3000	174	920	500	2020	5	1	34802000	1035	6.51	0.49	12	0.51	457.00	6012.00	5230	20230302	-43.12	2330	20230103	27.68	5230	-43.12	20230302	2330	27.68	20230103	5230	-43.12	20230302	2330	27.68	20230103	3.88	N	058860	500	174 억		1381478	N	N	11	N	00	N
96	20230816	100528	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2975	-95	5	-3.09	422051135	141111	57.51	3015	3050	2940	3990	2150	3070	2990.55	3.97	0	-4881	3136	3102	3056	3022	2976	3080	3000	174	920	500	2020	5	1	34802000	1035	6.51	0.49	12	0.41	457.00	6012.00	5230	20230302	-43.12	2330	20230103	27.68	5230	-43.12	20230302	2330	27.68	20230103	5230	-43.12	20230302	2330	27.68	20230103	3.88	N	058860	500	174 억		1381478	N	N	11	N	00	N
97	20230816	090526	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3040	-30	5	-0.98	108334290	35773	14.58	3015	3050	3015	3990	2150	3070	3027.60	3.97	0	20922	3136	3102	3056	3022	2976	3080	3000	174	920	500	2020	5	1	34802000	1058	6.65	0.51	12	0.10	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	3.88	N	058860	500	174 억		1381478	N	N	11	N	00	N
98	20230814	160522	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3070	-5	5	-0.16	745580960	245173	143.85	3080	3090	3010	3995	2155	3075	3041.04	3.82	0	54967	3135	3105	3075	3045	3015	3120	3060	174	920	500	2020	5	1	34802000	1068	6.72	0.51	12	0.70	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	3.93	N	058860	500	174 억		1330186	N	N	11	N	00	N
99	20230814	150520	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3070	-5	5	-0.16	675443395	222290	130.42	3080	3090	3010	3995	2155	3075	3038.57	3.82	0	51160	3135	3105	3075	3045	3015	3120	3060	174	920	500	2020	5	1	34802000	1068	6.72	0.51	12	0.64	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	3.93	N	058860	500	174 억		1330186	N	N	8	N	00	N
100	20230814	140521	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3055	-20	5	-0.65	580284315	191217	112.19	3080	3090	3010	3995	2155	3075	3034.69	3.82	0	38255	3135	3105	3075	3045	3015	3120	3060	174	920	500	2020	5	1	34802000	1063	6.68	0.51	12	0.55	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	3.93	N	058860	500	174 억		1330186	N	N	8	N	00	N
101	20230814	130519	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3050	-25	5	-0.81	464447250	153103	89.83	3080	3090	3010	3995	2155	3075	3033.56	3.82	0	20880	3135	3105	3075	3045	3015	3120	3060	174	920	500	2020	5	1	34802000	1061	6.67	0.51	12	0.44	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	3.93	N	058860	500	174 억		1330186	N	N	8	N	00	N
102	20230814	120518	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	-40	5	-1.30	399045135	131567	77.19	3080	3090	3010	3995	2155	3075	3033.02	3.82	0	10331	3135	3105	3075	3045	3015	3120	3060	174	920	500	2020	5	1	34802000	1056	6.64	0.50	12	0.38	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.93	N	058860	500	174 억		1330186	N	N	8	N	00	N
103	20230814	110518	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	-40	5	-1.30	293312775	96613	56.69	3080	3090	3015	3995	2155	3075	3035.95	3.82	0	20232	3135	3105	3075	3045	3015	3120	3060	174	920	500	2020	5	1	34802000	1056	6.64	0.50	12	0.28	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.93	N	058860	500	174 억		1330186	N	N	8	N	00	N
104	20230814	100518	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	-40	5	-1.30	220302220	72584	42.59	3080	3090	3015	3995	2155	3075	3035.13	3.82	0	18096	3135	3105	3075	3045	3015	3120	3060	174	920	500	2020	5	1	34802000	1056	6.64	0.50	12	0.21	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.93	N	058860	500	174 억		1330186	N	N	8	N	00	N
105	20230814	090518	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3025	-50	5	-1.63	29669340	9720	5.70	3080	3090	3020	3995	2155	3075	3052.38	3.82	0	-4142	3135	3105	3075	3045	3015	3120	3060	174	920	500	2020	5	1	34802000	1053	6.62	0.50	12	0.03	457.00	6012.00	5230	20230302	-42.16	2330	20230103	29.83	5230	-42.16	20230302	2330	29.83	20230103	5230	-42.16	20230302	2330	29.83	20230103	3.93	N	058860	500	174 억		1330186	N	N	8	N	00	N
106	20230811	160518	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3075	15	2	0.49	523435165	170009	103.05	3070	3105	3045	3975	2145	3060	3078.87	3.80	0	7688	3106	3082	3051	3027	2996	3095	3040	174	915	500	2010	5	1	34802000	1070	6.73	0.51	12	0.49	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	3.95	N	058860	500	174 억		1322893	N	N	8	N	00	N
107	20230811	150515	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3070	10	2	0.33	512712095	166518	100.94	3070	3105	3045	3975	2145	3060	3079.02	3.80	0	8564	3106	3082	3051	3027	2996	3095	3040	174	915	500	2010	5	1	34802000	1068	6.72	0.51	12	0.48	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	3.95	N	058860	500	174 억		1322893	N	N	11	N	00	N
108	20230811	140516	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3085	25	2	0.82	401282270	130224	78.94	3070	3105	3045	3975	2145	3060	3081.48	3.80	0	16276	3106	3082	3051	3027	2996	3095	3040	174	915	500	2010	5	1	34802000	1074	6.75	0.51	12	0.37	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	3.95	N	058860	500	174 억		1322893	N	N	11	N	00	N
109	20230811	130513	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3080	20	2	0.65	353471685	114683	69.52	3070	3105	3045	3975	2145	3060	3082.16	3.80	0	18881	3106	3082	3051	3027	2996	3095	3040	174	915	500	2010	5	1	34802000	1072	6.74	0.51	12	0.33	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	3.95	N	058860	500	174 억		1322893	N	N	11	N	00	N
110	20230811	120511	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3085	25	2	0.82	334193920	108428	65.73	3070	3105	3045	3975	2145	3060	3082.17	3.80	0	21815	3106	3082	3051	3027	2996	3095	3040	174	915	500	2010	5	1	34802000	1074	6.75	0.51	12	0.31	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	3.95	N	058860	500	174 억		1322893	N	N	11	N	00	N
111	20230811	110510	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3090	30	2	0.98	263611435	85543	51.85	3070	3105	3045	3975	2145	3060	3081.62	3.80	0	22307	3106	3082	3051	3027	2996	3095	3040	174	915	500	2010	5	1	34802000	1075	6.76	0.51	12	0.25	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	3.95	N	058860	500	174 억		1322893	N	N	11	N	00	N
112	20230811	100508	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3100	40	2	1.31	120925495	39394	23.88	3070	3100	3045	3975	2145	3060	3069.64	3.80	0	20929	3106	3082	3051	3027	2996	3095	3040	174	915	500	2010	5	1	34802000	1079	6.78	0.52	12	0.11	457.00	6012.00	5230	20230302	-40.73	2330	20230103	33.05	5230	-40.73	20230302	2330	33.05	20230103	5230	-40.73	20230302	2330	33.05	20230103	3.95	N	058860	500	174 억		1322893	N	N	11	N	00	N
113	20230811	090514	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3065	5	2	0.16	8365785	2737	1.66	3070	3070	3045	3975	2145	3060	3056.55	3.80	0	292	3106	3082	3051	3027	2996	3095	3040	174	915	500	2010	5	1	34802000	1067	6.71	0.51	12	0.01	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	3.95	N	058860	500	174 억		1322893	N	N	11	N	00	N
114	20230810	160511	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3060	-25	5	-0.81	501316280	164893	96.90	3055	3075	3020	4010	2160	3085	3040.15	3.77	0	16785	3131	3107	3066	3042	3001	3120	3055	174	925	500	2030	5	1	34802000	1065	6.70	0.51	12	0.47	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	3.94	N	058860	500	174 억		1313377	N	N	11	N	00	N
115	20230810	150508	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3065	-20	5	-0.65	474491895	156137	91.76	3055	3070	3020	4010	2160	3085	3038.88	3.77	0	11849	3131	3107	3066	3042	3001	3120	3055	174	925	500	2030	5	1	34802000	1067	6.71	0.51	12	0.45	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	3.94	N	058860	500	174 억		1313377	N	N	0	N	00	N
116	20230810	140508	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3050	-35	5	-1.13	410806725	135305	79.51	3055	3070	3020	4010	2160	3085	3036.07	3.77	0	-964	3131	3107	3066	3042	3001	3120	3055	174	925	500	2030	5	1	34802000	1061	6.67	0.51	12	0.39	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	3.94	N	058860	500	174 억		1313377	N	N	0	N	00	N
117	20230810	130503	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3045	-40	5	-1.30	395441290	130268	76.55	3055	3070	3020	4010	2160	3085	3035.51	3.77	0	-1303	3131	3107	3066	3042	3001	3120	3055	174	925	500	2030	5	1	34802000	1060	6.66	0.51	12	0.37	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	3.94	N	058860	500	174 억		1313377	N	N	0	N	00	N
118	20230810	120509	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3045	-40	5	-1.30	287116490	94631	55.61	3055	3070	3020	4010	2160	3085	3033.94	3.77	0	-14710	3131	3107	3066	3042	3001	3120	3055	174	925	500	2030	5	1	34802000	1060	6.66	0.51	12	0.27	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	3.94	N	058860	500	174 억		1313377	N	N	0	N	00	N
119	20230810	110511	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3040	-45	5	-1.46	244941890	80745	47.45	3055	3070	3020	4010	2160	3085	3033.37	3.77	0	-15370	3131	3107	3066	3042	3001	3120	3055	174	925	500	2030	5	1	34802000	1058	6.65	0.51	12	0.23	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	3.94	N	058860	500	174 억		1313377	N	N	0	N	00	N
120	20230810	100510	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3020	-65	5	-2.11	164889340	54312	31.92	3055	3070	3020	4010	2160	3085	3035.75	3.77	0	-13548	3131	3107	3066	3042	3001	3120	3055	174	925	500	2030	5	1	34802000	1051	6.61	0.50	12	0.16	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	3.94	N	058860	500	174 억		1313377	N	N	0	N	00	N
121	20230810	090514	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3045	-40	5	-1.30	10531885	3445	2.02	3055	3070	3045	4010	2160	3085	3055.10	3.77	0	-42	3131	3107	3066	3042	3001	3120	3055	174	925	500	2030	5	1	34802000	1060	6.66	0.51	12	0.01	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	3.94	N	058860	500	174 억		1313377	N	N	0	N	00	N
122	20230809	160508	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3085	10	2	0.33	515569115	168753	63.75	3075	3090	3025	3995	2155	3075	3054.96	3.73	0	13793	3178	3126	3078	3026	2978	3102	3002	174	920	500	2020	5	1	34802000	1074	6.75	0.51	12	0.48	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	3.99	N	058860	500	174 억		1297866	N	N	37	N	00	N
123	20230809	150502	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3080	5	2	0.16	461869120	151312	57.17	3075	3090	3025	3995	2155	3075	3052.39	3.73	0	14273	3178	3126	3078	3026	2978	3102	3002	174	920	500	2020	5	1	34802000	1072	6.74	0.51	12	0.43	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	3.99	N	058860	500	174 억		1297866	N	N	37	N	00	N
124	20230809	140503	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3060	-15	5	-0.49	375201735	123146	46.52	3075	3075	3025	3995	2155	3075	3046.74	3.73	0	360	3178	3126	3078	3026	2978	3102	3002	174	920	500	2020	5	1	34802000	1065	6.70	0.51	12	0.35	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	3.99	N	058860	500	174 억		1297866	N	N	37	N	00	N
125	20230809	130512	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3065	-10	5	-0.33	308672340	101410	38.31	3075	3075	3025	3995	2155	3075	3043.72	3.73	0	-5141	3178	3126	3078	3026	2978	3102	3002	174	920	500	2020	5	1	34802000	1067	6.71	0.51	12	0.29	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	3.99	N	058860	500	174 억		1297866	N	N	37	N	00	N
126	20230809	120510	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3040	-35	5	-1.14	260657860	85701	32.38	3075	3075	3025	3995	2155	3075	3041.37	3.73	0	-4494	3178	3126	3078	3026	2978	3102	3002	174	920	500	2020	5	1	34802000	1058	6.65	0.51	12	0.25	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	3.99	N	058860	500	174 억		1297866	N	N	37	N	00	N
127	20230809	110509	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3030	-45	5	-1.46	179344705	58869	22.24	3075	3075	3025	3995	2155	3075	3046.37	3.73	0	6066	3178	3126	3078	3026	2978	3102	3002	174	920	500	2020	5	1	34802000	1055	6.63	0.50	12	0.17	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	3.99	N	058860	500	174 억		1297866	N	N	37	N	00	N
128	20230809	100502	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3050	-25	5	-0.81	107219775	35145	13.28	3075	3075	3025	3995	2155	3075	3050.58	3.73	0	14027	3178	3126	3078	3026	2978	3102	3002	174	920	500	2020	5	1	34802000	1061	6.67	0.51	12	0.10	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	3.99	N	058860	500	174 억		1297866	N	N	37	N	00	N
129	20230809	090503	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3050	-25	5	-0.81	11611660	3812	1.44	3075	3075	3025	3995	2155	3075	3043.74	3.73	0	-2167	3178	3126	3078	3026	2978	3102	3002	174	920	500	2020	5	1	34802000	1061	6.67	0.51	12	0.01	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	3.99	N	058860	500	174 억		1297866	N	N	37	N	00	N
130	20230808	160513	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3075	-45	5	-1.44	743574870	241769	68.43	3115	3130	3030	4055	2185	3120	3075.56	3.63	0	26320	3176	3147	3101	3072	3026	3162	3087	174	935	500	2050	5	1	34802000	1070	6.73	0.51	12	0.69	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	4.01	N	058860	500	174 억		1262537	N	N	37	N	00	N
131	20230808	150506	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3055	-65	5	-2.08	689680555	224171	63.45	3115	3130	3030	4055	2185	3120	3076.58	3.63	0	17719	3176	3147	3101	3072	3026	3162	3087	174	935	500	2050	5	1	34802000	1063	6.68	0.51	12	0.64	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	4.01	N	058860	500	174 억		1262537	N	N	14	N	00	N
132	20230808	140504	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3040	-80	5	-2.56	600224020	194794	55.13	3115	3130	3035	4055	2185	3120	3081.33	3.63	0	4412	3176	3147	3101	3072	3026	3162	3087	174	935	500	2050	5	1	34802000	1058	6.65	0.51	12	0.56	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.01	N	058860	500	174 억		1262537	N	N	14	N	00	N
133	20230808	130458	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3040	-80	5	-2.56	556080500	180304	51.03	3115	3130	3035	4055	2185	3120	3084.13	3.63	0	5906	3176	3147	3101	3072	3026	3162	3087	174	935	500	2050	5	1	34802000	1058	6.65	0.51	12	0.52	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.01	N	058860	500	174 억		1262537	N	N	14	N	00	N
134	20230808	120504	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3055	-65	5	-2.08	466309515	150809	42.68	3115	3130	3050	4055	2185	3120	3092.05	3.63	0	-3741	3176	3147	3101	3072	3026	3162	3087	174	935	500	2050	5	1	34802000	1063	6.68	0.51	12	0.43	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	4.01	N	058860	500	174 억		1262537	N	N	14	N	00	N
135	20230808	110458	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3075	-45	5	-1.44	396419845	127966	36.22	3115	3130	3065	4055	2185	3120	3097.85	3.63	0	-121	3176	3147	3101	3072	3026	3162	3087	174	935	500	2050	5	1	34802000	1070	6.73	0.51	12	0.37	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	4.01	N	058860	500	174 억		1262537	N	N	14	N	00	N
136	20230808	100505	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3120	0	3	0.00	247426255	79810	22.59	3115	3130	3075	4055	2185	3120	3100.19	3.63	0	6915	3176	3147	3101	3072	3026	3162	3087	174	935	500	2050	5	1	34802000	1086	6.83	0.52	12	0.23	457.00	6012.00	5230	20230302	-40.34	2330	20230103	33.91	5230	-40.34	20230302	2330	33.91	20230103	5230	-40.34	20230302	2330	33.91	20230103	4.01	N	058860	500	174 억		1262537	N	N	14	N	00	N
137	20230808	090506	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3105	-15	5	-0.48	26264405	8430	2.39	3115	3125	3105	4055	2185	3120	3115.59	3.63	0	-2051	3176	3147	3101	3072	3026	3162	3087	174	935	500	2050	5	1	34802000	1081	6.79	0.52	12	0.02	457.00	6012.00	5230	20230302	-40.63	2330	20230103	33.26	5230	-40.63	20230302	2330	33.26	20230103	5230	-40.63	20230302	2330	33.26	20230103	4.01	N	058860	500	174 억		1262537	N	N	14	N	00	N
138	20230807	160504	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3120	20	2	0.65	1089733005	351857	120.92	3100	3130	3055	4030	2170	3100	3096.93	3.59	0	7170	3210	3155	3060	3005	2910	3182	3032	174	930	500	2040	5	1	34802000	1086	6.83	0.52	12	1.01	457.00	6012.00	5230	20230302	-40.34	2330	20230103	33.91	5230	-40.34	20230302	2330	33.91	20230103	5230	-40.34	20230302	2330	33.91	20230103	3.96	N	058860	500	174 억		1250722	N	N	14	N	00	N
139	20230807	150502	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3115	15	2	0.48	1046539000	338000	116.16	3100	3130	3055	4030	2170	3100	3096.27	3.59	0	1978	3210	3155	3060	3005	2910	3182	3032	174	930	500	2040	5	1	34802000	1084	6.82	0.52	12	0.97	457.00	6012.00	5230	20230302	-40.44	2330	20230103	33.69	5230	-40.44	20230302	2330	33.69	20230103	5230	-40.44	20230302	2330	33.69	20230103	3.96	N	058860	500	174 억		1250722	N	N	17	N	00	N
140	20230807	140504	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3100	0	3	0.00	865615505	279883	96.19	3100	3130	3055	4030	2170	3100	3092.77	3.59	0	-3793	3210	3155	3060	3005	2910	3182	3032	174	930	500	2040	5	1	34802000	1079	6.78	0.52	12	0.80	457.00	6012.00	5230	20230302	-40.73	2330	20230103	33.05	5230	-40.73	20230302	2330	33.05	20230103	5230	-40.73	20230302	2330	33.05	20230103	3.96	N	058860	500	174 억		1250722	N	N	17	N	00	N
141	20230807	130500	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3085	-15	5	-0.48	728563460	235726	81.01	3100	3130	3055	4030	2170	3100	3090.72	3.59	0	-4376	3210	3155	3060	3005	2910	3182	3032	174	930	500	2040	5	1	34802000	1074	6.75	0.51	12	0.68	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	3.96	N	058860	500	174 억		1250722	N	N	17	N	00	N
142	20230807	120458	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3090	-10	5	-0.32	655037410	211909	72.83	3100	3130	3055	4030	2170	3100	3091.12	3.59	0	-375	3210	3155	3060	3005	2910	3182	3032	174	930	500	2040	5	1	34802000	1075	6.76	0.51	12	0.61	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	3.96	N	058860	500	174 억		1250722	N	N	17	N	00	N
143	20230807	110455	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3090	-10	5	-0.32	616043460	199287	68.49	3100	3130	3055	4030	2170	3100	3091.23	3.59	0	2172	3210	3155	3060	3005	2910	3182	3032	174	930	500	2040	5	1	34802000	1075	6.76	0.51	12	0.57	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	3.96	N	058860	500	174 억		1250722	N	N	17	N	00	N
144	20230807	100500	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3095	-5	5	-0.16	389975420	126506	43.48	3100	3110	3055	4030	2170	3100	3082.65	3.59	0	15573	3210	3155	3060	3005	2910	3182	3032	174	930	500	2040	5	1	34802000	1077	6.77	0.51	12	0.36	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	3.96	N	058860	500	174 억		1250722	N	N	17	N	00	N
145	20230807	090500	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3065	-35	5	-1.13	66403960	21500	7.39	3100	3105	3060	4030	2170	3100	3088.49	3.59	0	-12107	3210	3155	3060	3005	2910	3182	3032	174	930	500	2040	5	1	34802000	1067	6.71	0.51	12	0.06	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	3.96	N	058860	500	174 억		1250722	N	N	17	N	00	N
146	20230804	160455	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3100	95	2	3.16	877843075	287521	117.92	2985	3115	2965	3905	2105	3005	3053.06	3.54	0	9634	3108	3056	2978	2926	2848	3017	2887	174	900	500	1980	5	1	34802000	1079	6.78	0.52	12	0.83	457.00	6012.00	5230	20230302	-40.73	2330	20230103	33.05	5230	-40.73	20230302	2330	33.05	20230103	5230	-40.73	20230302	2330	33.05	20230103	3.93	N	058860	500	174 억		1232135	N	N	17	N	00	N
147	20230804	150457	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3085	80	2	2.66	810753015	265821	109.02	2985	3115	2965	3905	2105	3005	3050.04	3.54	0	7312	3108	3056	2978	2926	2848	3017	2887	174	900	500	1980	5	1	34802000	1074	6.75	0.51	12	0.76	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	3.93	N	058860	500	174 억		1232135	N	N	21	N	00	N
148	20230804	140503	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3070	65	2	2.16	584561115	192655	79.01	2985	3100	2965	3905	2105	3005	3034.28	3.54	0	297	3108	3056	2978	2926	2848	3017	2887	174	900	500	1980	5	1	34802000	1068	6.72	0.51	12	0.55	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	3.93	N	058860	500	174 억		1232135	N	N	21	N	00	N
149	20230804	130455	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3055	50	2	1.66	442959885	146718	60.17	2985	3055	2965	3905	2105	3005	3019.15	3.54	0	3830	3108	3056	2978	2926	2848	3017	2887	174	900	500	1980	5	1	34802000	1063	6.68	0.51	12	0.42	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	3.93	N	058860	500	174 억		1232135	N	N	21	N	00	N
150	20230804	120455	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3040	35	2	1.16	375294340	124486	51.05	2985	3055	2965	3905	2105	3005	3014.77	3.54	0	3737	3108	3056	2978	2926	2848	3017	2887	174	900	500	1980	5	1	34802000	1058	6.65	0.51	12	0.36	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	3.93	N	058860	500	174 억		1232135	N	N	21	N	00	N
151	20230804	110459	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3020	15	2	0.50	289670930	96260	39.48	2985	3045	2965	3905	2105	3005	3009.27	3.54	0	8228	3108	3056	2978	2926	2848	3017	2887	174	900	500	1980	5	1	34802000	1051	6.61	0.50	12	0.28	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	3.93	N	058860	500	174 억		1232135	N	N	21	N	00	N
152	20230804	100452	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3010	5	2	0.17	221136005	73607	30.19	2985	3040	2965	3905	2105	3005	3004.28	3.54	0	6234	3108	3056	2978	2926	2848	3017	2887	174	900	500	1980	5	1	34802000	1048	6.59	0.50	12	0.21	457.00	6012.00	5230	20230302	-42.45	2330	20230103	29.18	5230	-42.45	20230302	2330	29.18	20230103	5230	-42.45	20230302	2330	29.18	20230103	3.93	N	058860	500	174 억		1232135	N	N	21	N	00	N
153	20230804	090452	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2970	-35	5	-1.16	18778245	6292	2.58	2985	3000	2970	3905	2105	3005	2983.61	3.54	0	-3461	3108	3056	2978	2926	2848	3017	2887	174	900	500	1980	5	1	34802000	1034	6.50	0.49	12	0.02	457.00	6012.00	5230	20230302	-43.21	2330	20230103	27.47	5230	-43.21	20230302	2330	27.47	20230103	5230	-43.21	20230302	2330	27.47	20230103	3.93	N	058860	500	174 억		1232135	N	N	21	N	00	N
154	20230803	160453	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3005	-30	5	-0.99	722518575	243804	84.29	3025	3030	2900	3945	2125	3035	2963.50	3.58	0	-10049	3185	3110	3060	2985	2935	3085	2960	174	910	500	2000	5	1	34802000	1046	6.58	0.50	12	0.70	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	3.86	N	058860	500	174 억		1246117	N	N	21	N	00	N
155	20230803	150456	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2990	-45	5	-1.48	694294795	234380	81.03	3025	3030	2900	3945	2125	3035	2962.24	3.58	0	-14111	3185	3110	3060	2985	2935	3085	2960	174	910	500	2000	5	1	34802000	1041	6.54	0.50	12	0.67	457.00	6012.00	5230	20230302	-42.83	2330	20230103	28.33	5230	-42.83	20230302	2330	28.33	20230103	5230	-42.83	20230302	2330	28.33	20230103	3.86	N	058860	500	174 억		1246117	N	N	30	N	00	N
156	20230803	140450	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2970	-65	5	-2.14	601626650	203216	70.25	3025	3030	2900	3945	2125	3035	2960.50	3.58	0	-20416	3185	3110	3060	2985	2935	3085	2960	174	910	500	2000	5	1	34802000	1034	6.50	0.49	12	0.58	457.00	6012.00	5230	20230302	-43.21	2330	20230103	27.47	5230	-43.21	20230302	2330	27.47	20230103	5230	-43.21	20230302	2330	27.47	20230103	3.86	N	058860	500	174 억		1246117	N	N	30	N	00	N
157	20230803	130455	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2960	-75	5	-2.47	576177595	194610	67.28	3025	3030	2900	3945	2125	3035	2960.65	3.58	0	-22743	3185	3110	3060	2985	2935	3085	2960	174	910	500	2000	5	1	34802000	1030	6.48	0.49	12	0.56	457.00	6012.00	5230	20230302	-43.40	2330	20230103	27.04	5230	-43.40	20230302	2330	27.04	20230103	5230	-43.40	20230302	2330	27.04	20230103	3.86	N	058860	500	174 억		1246117	N	N	30	N	00	N
158	20230803	120455	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2945	-90	5	-2.97	507295835	171294	59.22	3025	3030	2900	3945	2125	3035	2961.52	3.58	0	-15061	3185	3110	3060	2985	2935	3085	2960	174	910	500	2000	5	1	34802000	1025	6.44	0.49	12	0.49	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.86	N	058860	500	174 억		1246117	N	N	30	N	00	N
159	20230803	110450	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2955	-80	5	-2.64	313899840	105219	36.38	3025	3030	2945	3945	2125	3035	2983.27	3.58	0	-34678	3185	3110	3060	2985	2935	3085	2960	174	910	500	2000	5	1	34802000	1028	6.47	0.49	12	0.30	457.00	6012.00	5230	20230302	-43.50	2330	20230103	26.82	5230	-43.50	20230302	2330	26.82	20230103	5230	-43.50	20230302	2330	26.82	20230103	3.86	N	058860	500	174 억		1246117	N	N	30	N	00	N
160	20230803	100450	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2980	-55	5	-1.81	228194210	76305	26.38	3025	3030	2950	3945	2125	3035	2990.51	3.58	0	-25012	3185	3110	3060	2985	2935	3085	2960	174	910	500	2000	5	1	34802000	1037	6.52	0.50	12	0.22	457.00	6012.00	5230	20230302	-43.02	2330	20230103	27.90	5230	-43.02	20230302	2330	27.90	20230103	5230	-43.02	20230302	2330	27.90	20230103	3.86	N	058860	500	174 억		1246117	N	N	30	N	00	N
161	20230803	090450	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3000	-35	5	-1.15	38520225	12784	4.42	3025	3030	2980	3945	2125	3035	3013.04	3.58	0	-9004	3185	3110	3060	2985	2935	3085	2960	174	910	500	2000	5	1	34802000	1044	6.56	0.50	12	0.04	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	3.86	N	058860	500	174 억		1246117	N	N	30	N	00	N
162	20230802	160453	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	-55	5	-1.78	870822930	283794	56.79	3090	3135	3010	4015	2165	3090	3068.99	3.52	0	23740	3216	3152	3051	2987	2886	3185	3020	174	925	500	2030	5	1	34802000	1056	6.64	0.50	12	0.82	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.87	N	058860	500	174 억		1226380	N	N	30	N	00	N
163	20230802	150459	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3040	-50	5	-1.62	788848980	256740	51.38	3090	3135	3030	4015	2165	3090	3072.56	3.52	0	17195	3216	3152	3051	2987	2886	3185	3020	174	925	500	2030	5	1	34802000	1058	6.65	0.51	12	0.74	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	3.87	N	058860	500	174 억		1226380	N	N	24	N	00	N
164	20230802	140453	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3030	-60	5	-1.94	757859200	246551	49.34	3090	3135	3030	4015	2165	3090	3073.84	3.52	0	15933	3216	3152	3051	2987	2886	3185	3020	174	925	500	2030	5	1	34802000	1055	6.63	0.50	12	0.71	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	3.87	N	058860	500	174 억		1226380	N	N	24	N	00	N
165	20230802	130452	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3065	-25	5	-0.81	680624585	221140	44.25	3090	3135	3030	4015	2165	3090	3077.80	3.52	0	19129	3216	3152	3051	2987	2886	3185	3020	174	925	500	2030	5	1	34802000	1067	6.71	0.51	12	0.64	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	3.87	N	058860	500	174 억		1226380	N	N	24	N	00	N
166	20230802	120447	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3075	-15	5	-0.49	627679265	203898	40.80	3090	3135	3030	4015	2165	3090	3078.40	3.52	0	27736	3216	3152	3051	2987	2886	3185	3020	174	925	500	2030	5	1	34802000	1070	6.73	0.51	12	0.59	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	3.87	N	058860	500	174 억		1226380	N	N	24	N	00	N
167	20230802	110446	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3055	-35	5	-1.13	467030230	151235	30.26	3090	3135	3050	4015	2165	3090	3088.11	3.52	0	14789	3216	3152	3051	2987	2886	3185	3020	174	925	500	2030	5	1	34802000	1063	6.68	0.51	12	0.43	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	3.87	N	058860	500	174 억		1226380	N	N	24	N	00	N
168	20230802	100448	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3090	0	3	0.00	361775940	116929	23.40	3090	3135	3050	4015	2165	3090	3093.98	3.52	0	11146	3216	3152	3051	2987	2886	3185	3020	174	925	500	2030	5	1	34802000	1075	6.76	0.51	12	0.34	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	3.87	N	058860	500	174 억		1226380	N	N	24	N	00	N
169	20230802	090448	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3100	10	2	0.32	55129835	17898	3.58	3090	3100	3050	4015	2165	3090	3080.22	3.52	0	5959	3216	3152	3051	2987	2886	3185	3020	174	925	500	2030	5	1	34802000	1079	6.78	0.52	12	0.05	457.00	6012.00	5230	20230302	-40.73	2330	20230103	33.05	5230	-40.73	20230302	2330	33.05	20230103	5230	-40.73	20230302	2330	33.05	20230103	3.87	N	058860	500	174 억		1226380	N	N	24	N	00	N
170	20230801	160450	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3090	140	2	4.75	1524275175	497619	241.82	2980	3115	2950	3835	2065	2950	3063.11	3.45	0	19961	3030	2990	2935	2895	2840	3010	2915	174	885	500	1940	5	1	34802000	1075	6.76	0.51	12	1.43	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	3.88	N	058860	500	174 억		1200226	N	N	24	N	00	N
171	20230801	150445	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3090	140	2	4.75	1442909145	471130	228.94	2980	3115	2950	3835	2065	2950	3062.66	3.45	0	21121	3030	2990	2935	2895	2840	3010	2915	174	885	500	1940	5	1	34802000	1075	6.76	0.51	12	1.35	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	3.88	N	058860	500	174 억		1200226	N	N	12	N	00	N
172	20230801	140455	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3060	110	2	3.73	1382071620	451380	219.35	2980	3115	2950	3835	2065	2950	3061.88	3.45	0	26579	3030	2990	2935	2895	2840	3010	2915	174	885	500	1940	5	1	34802000	1065	6.70	0.51	12	1.30	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	3.88	N	058860	500	174 억		1200226	N	N	12	N	00	N
173	20230801	130445	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3080	130	2	4.41	1258719390	411048	199.75	2980	3115	2950	3835	2065	2950	3062.22	3.45	0	15332	3030	2990	2935	2895	2840	3010	2915	174	885	500	1940	5	1	34802000	1072	6.74	0.51	12	1.18	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	3.88	N	058860	500	174 억		1200226	N	N	12	N	00	N
174	20230801	120445	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3100	150	2	5.08	1113290175	364049	176.91	2980	3115	2950	3835	2065	2950	3058.08	3.45	0	17637	3030	2990	2935	2895	2840	3010	2915	174	885	500	1940	5	1	34802000	1079	6.78	0.52	12	1.05	457.00	6012.00	5230	20230302	-40.73	2330	20230103	33.05	5230	-40.73	20230302	2330	33.05	20230103	5230	-40.73	20230302	2330	33.05	20230103	3.88	N	058860	500	174 억		1200226	N	N	12	N	00	N
175	20230801	110444	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3090	140	2	4.75	930470785	304916	148.17	2980	3110	2950	3835	2065	2950	3051.56	3.45	0	15044	3030	2990	2935	2895	2840	3010	2915	174	885	500	1940	5	1	34802000	1075	6.76	0.51	12	0.88	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	3.88	N	058860	500	174 억		1200226	N	N	12	N	00	N
176	20230801	100448	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3040	90	2	3.05	507934105	167685	81.49	2980	3080	2950	3835	2065	2950	3029.10	3.45	0	18040	3030	2990	2935	2895	2840	3010	2915	174	885	500	1940	5	1	34802000	1058	6.65	0.51	12	0.48	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	3.88	N	058860	500	174 억		1200226	N	N	12	N	00	N
177	20230801	090443	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2950	0	3	0.00	21549265	7243	3.52	2980	2980	2950	3835	2065	2950	2975.19	3.45	0	-2853	3030	2990	2935	2895	2840	3010	2915	174	885	500	1940	5	1	34802000	1027	6.46	0.49	12	0.02	457.00	6012.00	5230	20230302	-43.59	2330	20230103	26.61	5230	-43.59	20230302	2330	26.61	20230103	5230	-43.59	20230302	2330	26.61	20230103	3.88	N	058860	500	174 억		1200226	N	N	12	N	00	N