KissMeData/016880/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	160325	57	100.00	KOSPI		서비스업	N	N	N	N		N	1217	-4	5	-0.33	115473273	94617	96.41	1221	1236	1210	1587	855	1221	1220.43	2.83	0	11329	1241	1231	1218	1208	1195	1236	1213	422	366	500	870	1	1	79927080	973	11.82	1.21	12	0.12	103.00	1002.00	2125	20230210	-42.73	1030	20221013	18.16	2125	-42.73	20230210	1125	8.18	20230103	2125	-42.73	20230210	1030	18.16	20221013	1.40	N	016880	500	422 억		2262970	N	N	4	N	00	N
3	20230831	150410	57	100.00	KOSPI		서비스업	N	N	N	N		N	1216	-5	5	-0.41	111542592	91382	93.12	1221	1236	1210	1587	855	1221	1220.62	2.83	0	11551	1241	1231	1218	1208	1195	1236	1213	422	366	500	870	1	1	79927080	972	11.81	1.21	12	0.11	103.00	1002.00	2125	20230210	-42.78	1030	20221013	18.06	2125	-42.78	20230210	1125	8.09	20230103	2125	-42.78	20230210	1030	18.06	20221013	1.40	N	016880	500	422 억		2262970	N	N	3	N	00	N
4	20230831	140429	57	100.00	KOSPI		서비스업	N	N	N	N		N	1211	-10	5	-0.82	105336605	86275	87.91	1221	1236	1210	1587	855	1221	1220.94	2.83	0	8646	1241	1231	1218	1208	1195	1236	1213	422	366	500	870	1	1	79927080	968	11.76	1.21	12	0.11	103.00	1002.00	2125	20230210	-43.01	1030	20221013	17.57	2125	-43.01	20230210	1125	7.64	20230103	2125	-43.01	20230210	1030	17.57	20221013	1.40	N	016880	500	422 억		2262970	N	N	3	N	00	N
5	20230831	130420	57	100.00	KOSPI		서비스업	N	N	N	N		N	1216	-5	5	-0.41	87651625	71729	73.09	1221	1236	1210	1587	855	1221	1221.98	2.83	0	5853	1241	1231	1218	1208	1195	1236	1213	422	366	500	870	1	1	79927080	972	11.81	1.21	12	0.09	103.00	1002.00	2125	20230210	-42.78	1030	20221013	18.06	2125	-42.78	20230210	1125	8.09	20230103	2125	-42.78	20230210	1030	18.06	20221013	1.40	N	016880	500	422 억		2262970	N	N	3	N	00	N
6	20230831	120423	57	100.00	KOSPI		서비스업	N	N	N	N		N	1211	-10	5	-0.82	82734477	67685	68.97	1221	1236	1210	1587	855	1221	1222.35	2.83	0	4386	1241	1231	1218	1208	1195	1236	1213	422	366	500	870	1	1	79927080	968	11.76	1.21	12	0.08	103.00	1002.00	2125	20230210	-43.01	1030	20221013	17.57	2125	-43.01	20230210	1125	7.64	20230103	2125	-43.01	20230210	1030	17.57	20221013	1.40	N	016880	500	422 억		2262970	N	N	3	N	00	N
7	20230831	110558	57	100.00	KOSPI		서비스업	N	N	N	N		N	1210	-11	5	-0.90	72743338	59465	60.59	1221	1236	1210	1587	855	1221	1223.30	2.83	0	2967	1241	1231	1218	1208	1195	1236	1213	422	366	500	870	1	1	79927080	967	11.75	1.21	12	0.07	103.00	1002.00	2125	20230210	-43.06	1030	20221013	17.48	2125	-43.06	20230210	1125	7.56	20230103	2125	-43.06	20230210	1030	17.48	20221013	1.40	N	016880	500	422 억		2262970	N	N	3	N	00	N
8	20230831	100450	57	100.00	KOSPI		서비스업	N	N	N	N		N	1231	10	2	0.82	46018092	37466	38.18	1221	1236	1216	1587	855	1221	1228.26	2.83	0	93	1241	1231	1218	1208	1195	1236	1213	422	366	500	870	1	1	79927080	984	11.95	1.23	12	0.05	103.00	1002.00	2125	20230210	-42.07	1030	20221013	19.51	2125	-42.07	20230210	1125	9.42	20230103	2125	-42.07	20230210	1030	19.51	20221013	1.40	N	016880	500	422 억		2262970	N	N	3	N	00	N
9	20230831	090350	57	100.00	KOSPI		서비스업	N	N	N	N		N	1234	13	2	1.06	6432518	5261	5.36	1221	1234	1221	1587	855	1221	1222.68	2.83	0	-339	1241	1231	1218	1208	1195	1236	1213	422	366	500	870	1	1	79927080	986	11.98	1.23	12	0.01	103.00	1002.00	2125	20230210	-41.93	1030	20221013	19.81	2125	-41.93	20230210	1125	9.69	20230103	2125	-41.93	20230210	1030	19.81	20221013	1.40	N	016880	500	422 억		2262970	N	N	3	N	00	N
10	20230830	160327	57	100.00	KOSPI		서비스업	N	N	N	N		N	1221	16	2	1.33	118558606	97468	16.44	1207	1228	1205	1566	844	1205	1216.39	2.81	0	21746	1268	1236	1208	1176	1148	1252	1192	422	361	500	860	1	1	79927080	976	11.85	1.22	12	0.12	103.00	1002.00	2125	20230210	-42.54	1030	20221013	18.54	2125	-42.54	20230210	1125	8.53	20230103	2125	-42.54	20230210	1030	18.54	20221013	1.44	N	016880	500	422 억		2245033	N	N	3	N	00	N
11	20230830	150359	57	100.00	KOSPI		서비스업	N	N	N	N		N	1224	19	2	1.58	110843565	91136	15.37	1207	1228	1205	1566	844	1205	1216.25	2.81	0	21129	1268	1236	1208	1176	1148	1252	1192	422	361	500	860	1	1	79927080	978	11.88	1.22	12	0.11	103.00	1002.00	2125	20230210	-42.40	1030	20221013	18.83	2125	-42.40	20230210	1125	8.80	20230103	2125	-42.40	20230210	1030	18.83	20221013	1.44	N	016880	500	422 억		2245033	N	N	2	N	00	N
12	20230830	140425	57	100.00	KOSPI		서비스업	N	N	N	N		N	1224	19	2	1.58	93228962	76718	12.94	1207	1228	1205	1566	844	1205	1215.22	2.81	0	18266	1268	1236	1208	1176	1148	1252	1192	422	361	500	860	1	1	79927080	978	11.88	1.22	12	0.10	103.00	1002.00	2125	20230210	-42.40	1030	20221013	18.83	2125	-42.40	20230210	1125	8.80	20230103	2125	-42.40	20230210	1030	18.83	20221013	1.44	N	016880	500	422 억		2245033	N	N	2	N	00	N
13	20230830	130409	57	100.00	KOSPI		서비스업	N	N	N	N		N	1225	20	2	1.66	88552336	72890	12.29	1207	1228	1205	1566	844	1205	1214.88	2.81	0	17504	1268	1236	1208	1176	1148	1252	1192	422	361	500	860	1	1	79927080	979	11.89	1.22	12	0.09	103.00	1002.00	2125	20230210	-42.35	1030	20221013	18.93	2125	-42.35	20230210	1125	8.89	20230103	2125	-42.35	20230210	1030	18.93	20221013	1.44	N	016880	500	422 억		2245033	N	N	2	N	00	N
14	20230830	120419	57	100.00	KOSPI		서비스업	N	N	N	N		N	1215	10	2	0.83	72340739	59633	10.06	1207	1228	1205	1566	844	1205	1213.10	2.81	0	17639	1268	1236	1208	1176	1148	1252	1192	422	361	500	860	1	1	79927080	971	11.80	1.21	12	0.07	103.00	1002.00	2125	20230210	-42.82	1030	20221013	17.96	2125	-42.82	20230210	1125	8.00	20230103	2125	-42.82	20230210	1030	17.96	20221013	1.44	N	016880	500	422 억		2245033	N	N	2	N	00	N
15	20230830	110553	57	100.00	KOSPI		서비스업	N	N	N	N		N	1213	8	2	0.66	57816392	47743	8.05	1207	1219	1205	1566	844	1205	1211.00	2.81	0	16957	1268	1236	1208	1176	1148	1252	1192	422	361	500	860	1	1	79927080	970	11.78	1.21	12	0.06	103.00	1002.00	2125	20230210	-42.92	1030	20221013	17.77	2125	-42.92	20230210	1125	7.82	20230103	2125	-42.92	20230210	1030	17.77	20221013	1.44	N	016880	500	422 억		2245033	N	N	2	N	00	N
16	20230830	100440	57	100.00	KOSPI		서비스업	N	N	N	N		N	1211	6	2	0.50	30128727	24885	4.20	1207	1216	1205	1566	844	1205	1210.73	2.81	0	2894	1268	1236	1208	1176	1148	1252	1192	422	361	500	860	1	1	79927080	968	11.76	1.21	12	0.03	103.00	1002.00	2125	20230210	-43.01	1030	20221013	17.57	2125	-43.01	20230210	1125	7.64	20230103	2125	-43.01	20230210	1030	17.57	20221013	1.44	N	016880	500	422 억		2245033	N	N	2	N	00	N
17	20230830	090346	57	100.00	KOSPI		서비스업	N	N	N	N		N	1209	4	2	0.33	2504778	2074	0.35	1207	1209	1207	1566	844	1205	1207.75	2.81	0	124	1268	1236	1208	1176	1148	1252	1192	422	361	500	860	1	1	79927080	966	11.74	1.21	12	0.00	103.00	1002.00	2125	20230210	-43.11	1030	20221013	17.38	2125	-43.11	20230210	1125	7.47	20230103	2125	-43.11	20230210	1030	17.38	20221013	1.44	N	016880	500	422 억		2245033	N	N	2	N	00	N
18	20230829	160323	57	100.00	KOSPI		서비스업	N	N	N	N		N	1205	25	2	2.12	718111400	591461	620.57	1201	1240	1180	1534	826	1180	1214.13	2.81	0	-9033	1201	1190	1175	1164	1149	1196	1170	422	354	500	840	1	1	79927080	963	11.70	1.20	12	0.74	103.00	1002.00	2125	20230210	-43.29	1030	20221013	16.99	2125	-43.29	20230210	1125	7.11	20230103	2125	-43.29	20230210	1030	16.99	20221013	1.44	N	016880	500	422 억		2247060	N	N	2	N	00	N
19	20230829	150402	57	100.00	KOSPI		서비스업	N	N	N	N		N	1205	25	2	2.12	694574998	571929	600.07	1201	1240	1180	1534	826	1180	1214.44	2.81	0	-11624	1201	1190	1175	1164	1149	1196	1170	422	354	500	840	1	1	79927080	963	11.70	1.20	12	0.72	103.00	1002.00	2125	20230210	-43.29	1030	20221013	16.99	2125	-43.29	20230210	1125	7.11	20230103	2125	-43.29	20230210	1030	16.99	20221013	1.44	N	016880	500	422 억		2247060	N	N	3	N	00	N
20	20230829	140430	57	100.00	KOSPI		서비스업	N	N	N	N		N	1206	26	2	2.20	649046975	534237	560.53	1201	1240	1180	1534	826	1180	1214.90	2.81	0	-25485	1201	1190	1175	1164	1149	1196	1170	422	354	500	840	1	1	79927080	964	11.71	1.20	12	0.67	103.00	1002.00	2125	20230210	-43.25	1030	20221013	17.09	2125	-43.25	20230210	1125	7.20	20230103	2125	-43.25	20230210	1030	17.09	20221013	1.44	N	016880	500	422 억		2247060	N	N	3	N	00	N
21	20230829	130412	57	100.00	KOSPI		서비스업	N	N	N	N		N	1199	19	2	1.61	482393372	397220	416.77	1201	1240	1180	1534	826	1180	1214.42	2.81	0	-28301	1201	1190	1175	1164	1149	1196	1170	422	354	500	840	1	1	79927080	958	11.64	1.20	12	0.50	103.00	1002.00	2125	20230210	-43.58	1030	20221013	16.41	2125	-43.58	20230210	1125	6.58	20230103	2125	-43.58	20230210	1030	16.41	20221013	1.44	N	016880	500	422 억		2247060	N	N	3	N	00	N
22	20230829	120425	57	100.00	KOSPI		서비스업	N	N	N	N		N	1198	18	2	1.53	67537750	56562	59.35	1201	1201	1180	1534	826	1180	1194.05	2.81	0	24349	1201	1190	1175	1164	1149	1196	1170	422	354	500	840	1	1	79927080	958	11.63	1.20	12	0.07	103.00	1002.00	2125	20230210	-43.62	1030	20221013	16.31	2125	-43.62	20230210	1125	6.49	20230103	2125	-43.62	20230210	1030	16.31	20221013	1.44	N	016880	500	422 억		2247060	N	N	3	N	00	N
23	20230829	110642	57	100.00	KOSPI		서비스업	N	N	N	N		N	1196	16	2	1.36	46842371	39239	41.17	1201	1201	1180	1534	826	1180	1193.77	2.81	0	17677	1201	1190	1175	1164	1149	1196	1170	422	354	500	840	1	1	79927080	956	11.61	1.19	12	0.05	103.00	1002.00	2125	20230210	-43.72	1030	20221013	16.12	2125	-43.72	20230210	1125	6.31	20230103	2125	-43.72	20230210	1030	16.12	20221013	1.44	N	016880	500	422 억		2247060	N	N	3	N	00	N
24	20230829	100451	57	100.00	KOSPI		서비스업	N	N	N	N		N	1193	13	2	1.10	33345599	27921	29.29	1201	1201	1180	1534	826	1180	1194.28	2.81	0	8403	1201	1190	1175	1164	1149	1196	1170	422	354	500	840	1	1	79927080	954	11.58	1.19	12	0.03	103.00	1002.00	2125	20230210	-43.86	1030	20221013	15.83	2125	-43.86	20230210	1125	6.04	20230103	2125	-43.86	20230210	1030	15.83	20221013	1.44	N	016880	500	422 억		2247060	N	N	3	N	00	N
25	20230829	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	1199	19	2	1.61	667040	556	0.58	1201	1201	1180	1534	826	1180	1199.71	2.81	0	-61	1201	1190	1175	1164	1149	1196	1170	422	354	500	840	1	1	79927080	958	11.64	1.20	12	0.00	103.00	1002.00	2125	20230210	-43.58	1030	20221013	16.41	2125	-43.58	20230210	1125	6.58	20230103	2125	-43.58	20230210	1030	16.41	20221013	1.44	N	016880	500	422 억		2247060	N	N	3	N	00	N
26	20230828	160315	57	100.00	KOSPI		서비스업	N	N	N	N		N	1180	11	2	0.94	111504052	95294	66.97	1169	1186	1160	1519	819	1169	1170.11	2.80	0	4435	1208	1188	1174	1154	1140	1181	1147	422	350	500	840	1	1	79927080	943	11.46	1.18	12	0.12	103.00	1002.00	2125	20230210	-44.47	1030	20221013	14.56	2125	-44.47	20230210	1125	4.89	20230103	2125	-44.47	20230210	1030	14.56	20221013	1.46	N	016880	500	422 억		2236146	N	N	3	N	00	N
27	20230828	150318	57	100.00	KOSPI		서비스업	N	N	N	N		N	1176	7	2	0.60	108781061	92984	65.35	1169	1186	1160	1519	819	1169	1169.89	2.80	0	3366	1208	1188	1174	1154	1140	1181	1147	422	350	500	840	1	1	79927080	940	11.42	1.17	12	0.12	103.00	1002.00	2125	20230210	-44.66	1030	20221013	14.17	2125	-44.66	20230210	1125	4.53	20230103	2125	-44.66	20230210	1030	14.17	20221013	1.46	N	016880	500	422 억		2236146	N	N	0	N	00	N
28	20230828	140319	57	100.00	KOSPI		서비스업	N	N	N	N		N	1171	2	2	0.17	105741905	90397	63.53	1169	1186	1160	1519	819	1169	1169.75	2.80	0	2532	1208	1188	1174	1154	1140	1181	1147	422	350	500	840	1	1	79927080	936	11.37	1.17	12	0.11	103.00	1002.00	2125	20230210	-44.89	1030	20221013	13.69	2125	-44.89	20230210	1125	4.09	20230103	2125	-44.89	20230210	1030	13.69	20221013	1.46	N	016880	500	422 억		2236146	N	N	0	N	00	N
29	20230828	130322	57	100.00	KOSPI		서비스업	N	N	N	N		N	1178	9	2	0.77	71531994	61187	43.00	1169	1186	1160	1519	819	1169	1169.07	2.80	0	2638	1208	1188	1174	1154	1140	1181	1147	422	350	500	840	1	1	79927080	942	11.44	1.18	12	0.08	103.00	1002.00	2125	20230210	-44.56	1030	20221013	14.37	2125	-44.56	20230210	1125	4.71	20230103	2125	-44.56	20230210	1030	14.37	20221013	1.46	N	016880	500	422 억		2236146	N	N	0	N	00	N
30	20230828	120319	57	100.00	KOSPI		서비스업	N	N	N	N		N	1178	9	2	0.77	64185724	54941	38.61	1169	1186	1160	1519	819	1169	1168.27	2.80	0	1791	1208	1188	1174	1154	1140	1181	1147	422	350	500	840	1	1	79927080	942	11.44	1.18	12	0.07	103.00	1002.00	2125	20230210	-44.56	1030	20221013	14.37	2125	-44.56	20230210	1125	4.71	20230103	2125	-44.56	20230210	1030	14.37	20221013	1.46	N	016880	500	422 억		2236146	N	N	0	N	00	N
31	20230828	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1177	8	2	0.68	51980287	44533	31.30	1169	1186	1160	1519	819	1169	1167.23	2.80	0	-993	1208	1188	1174	1154	1140	1181	1147	422	350	500	840	1	1	79927080	941	11.43	1.17	12	0.06	103.00	1002.00	2125	20230210	-44.61	1030	20221013	14.27	2125	-44.61	20230210	1125	4.62	20230103	2125	-44.61	20230210	1030	14.27	20221013	1.46	N	016880	500	422 억		2236146	N	N	0	N	00	N
32	20230828	100313	57	100.00	KOSPI		서비스업	N	N	N	N		N	1180	11	2	0.94	34524244	29603	20.80	1169	1186	1160	1519	819	1169	1166.24	2.80	0	-2754	1208	1188	1174	1154	1140	1181	1147	422	350	500	840	1	1	79927080	943	11.46	1.18	12	0.04	103.00	1002.00	2125	20230210	-44.47	1030	20221013	14.56	2125	-44.47	20230210	1125	4.89	20230103	2125	-44.47	20230210	1030	14.56	20221013	1.46	N	016880	500	422 억		2236146	N	N	0	N	00	N
33	20230828	090319	57	100.00	KOSPI		서비스업	N	N	N	N		N	1171	2	2	0.17	2178603	1854	1.30	1169	1186	1166	1519	819	1169	1175.08	2.80	0	258	1208	1188	1174	1154	1140	1181	1147	422	350	500	840	1	1	79927080	936	11.37	1.17	12	0.00	103.00	1002.00	2125	20230210	-44.89	1030	20221013	13.69	2125	-44.89	20230210	1125	4.09	20230103	2125	-44.89	20230210	1030	13.69	20221013	1.46	N	016880	500	422 억		2236146	N	N	0	N	00	N
34	20230825	160317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1169	-13	5	-1.10	165894177	142190	207.99	1182	1194	1160	1536	828	1182	1166.71	2.84	0	-29780	1211	1196	1185	1170	1159	1191	1165	422	354	500	850	1	1	79927080	934	11.35	1.17	12	0.18	103.00	1002.00	2125	20230210	-44.99	1030	20221013	13.50	2125	-44.99	20230210	1125	3.91	20230103	2125	-44.99	20230210	1030	13.50	20221013	1.45	N	016880	500	422 억		2266049	N	N	6	N	00	N
35	20230825	150318	57	100.00	KOSPI		서비스업	N	N	N	N		N	1169	-13	5	-1.10	162123364	138963	203.27	1182	1194	1160	1536	828	1182	1166.66	2.84	0	-30089	1211	1196	1185	1170	1159	1191	1165	422	354	500	850	1	1	79927080	934	11.35	1.17	12	0.17	103.00	1002.00	2125	20230210	-44.99	1030	20221013	13.50	2125	-44.99	20230210	1125	3.91	20230103	2125	-44.99	20230210	1030	13.50	20221013	1.45	N	016880	500	422 억		2266049	N	N	6	N	00	N
36	20230825	140317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1161	-21	5	-1.78	146147447	125217	183.16	1182	1194	1160	1536	828	1182	1167.15	2.84	0	-29446	1211	1196	1185	1170	1159	1191	1165	422	354	500	850	1	1	79927080	928	11.27	1.16	12	0.16	103.00	1002.00	2125	20230210	-45.36	1030	20221013	12.72	2125	-45.36	20230210	1125	3.20	20230103	2125	-45.36	20230210	1030	12.72	20221013	1.45	N	016880	500	422 억		2266049	N	N	6	N	00	N
37	20230825	130317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1166	-16	5	-1.35	119060774	101900	149.05	1182	1194	1160	1536	828	1182	1168.41	2.84	0	-28436	1211	1196	1185	1170	1159	1191	1165	422	354	500	850	1	1	79927080	932	11.32	1.16	12	0.13	103.00	1002.00	2125	20230210	-45.13	1030	20221013	13.20	2125	-45.13	20230210	1125	3.64	20230103	2125	-45.13	20230210	1030	13.20	20221013	1.45	N	016880	500	422 억		2266049	N	N	6	N	00	N
38	20230825	120317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1162	-20	5	-1.69	86228767	73632	107.70	1182	1194	1161	1536	828	1182	1171.08	2.84	0	-24779	1211	1196	1185	1170	1159	1191	1165	422	354	500	850	1	1	79927080	929	11.28	1.16	12	0.09	103.00	1002.00	2125	20230210	-45.32	1030	20221013	12.82	2125	-45.32	20230210	1125	3.29	20230103	2125	-45.32	20230210	1030	12.82	20221013	1.45	N	016880	500	422 억		2266049	N	N	6	N	00	N
39	20230825	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1173	-9	5	-0.76	59973117	51093	74.74	1182	1194	1165	1536	828	1182	1173.80	2.84	0	-21692	1211	1196	1185	1170	1159	1191	1165	422	354	500	850	1	1	79927080	938	11.39	1.17	12	0.06	103.00	1002.00	2125	20230210	-44.80	1030	20221013	13.88	2125	-44.80	20230210	1125	4.27	20230103	2125	-44.80	20230210	1030	13.88	20221013	1.45	N	016880	500	422 억		2266049	N	N	6	N	00	N
40	20230825	100317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1176	-6	5	-0.51	19521626	16535	24.19	1182	1194	1174	1536	828	1182	1180.62	2.84	0	-8764	1211	1196	1185	1170	1159	1191	1165	422	354	500	850	1	1	79927080	940	11.42	1.17	12	0.02	103.00	1002.00	2125	20230210	-44.66	1030	20221013	14.17	2125	-44.66	20230210	1125	4.53	20230103	2125	-44.66	20230210	1030	14.17	20221013	1.45	N	016880	500	422 억		2266049	N	N	6	N	00	N
41	20230825	090317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1182	0	3	0.00	4115724	3482	5.09	1182	1182	1182	1536	828	1182	1182.00	2.84	0	-1793	1211	1196	1185	1170	1159	1191	1165	422	354	500	850	1	1	79927080	945	11.48	1.18	12	0.00	103.00	1002.00	2125	20230210	-44.38	1030	20221013	14.76	2125	-44.38	20230210	1125	5.07	20230103	2125	-44.38	20230210	1030	14.76	20221013	1.45	N	016880	500	422 억		2266049	N	N	6	N	00	N
42	20230824	160314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1182	-7	5	-0.59	81046172	68343	53.49	1183	1200	1174	1545	833	1189	1185.87	2.81	0	20458	1222	1205	1183	1166	1144	1214	1175	422	356	500	850	1	1	79927080	945	11.48	1.18	12	0.09	103.00	1002.00	2125	20230210	-44.38	1030	20221013	14.76	2125	-44.38	20230210	1125	5.07	20230103	2125	-44.38	20230210	1030	14.76	20221013	1.45	N	016880	500	422 억		2242929	N	N	6	N	00	N
43	20230824	150313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1182	-7	5	-0.59	76964351	64889	50.79	1183	1200	1174	1545	833	1189	1186.09	2.81	0	20180	1222	1205	1183	1166	1144	1214	1175	422	356	500	850	1	1	79927080	945	11.48	1.18	12	0.08	103.00	1002.00	2125	20230210	-44.38	1030	20221013	14.76	2125	-44.38	20230210	1125	5.07	20230103	2125	-44.38	20230210	1030	14.76	20221013	1.45	N	016880	500	422 억		2242929	N	N	3	N	00	N
44	20230824	140315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1187	-2	5	-0.17	67503922	56868	44.51	1183	1200	1174	1545	833	1189	1187.03	2.81	0	19841	1222	1205	1183	1166	1144	1214	1175	422	356	500	850	1	1	79927080	949	11.52	1.18	12	0.07	103.00	1002.00	2125	20230210	-44.14	1030	20221013	15.24	2125	-44.14	20230210	1125	5.51	20230103	2125	-44.14	20230210	1030	15.24	20221013	1.45	N	016880	500	422 억		2242929	N	N	3	N	00	N
45	20230824	130315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1189	0	3	0.00	66261446	55822	43.69	1183	1200	1174	1545	833	1189	1187.01	2.81	0	19844	1222	1205	1183	1166	1144	1214	1175	422	356	500	850	1	1	79927080	950	11.54	1.19	12	0.07	103.00	1002.00	2125	20230210	-44.05	1030	20221013	15.44	2125	-44.05	20230210	1125	5.69	20230103	2125	-44.05	20230210	1030	15.44	20221013	1.45	N	016880	500	422 억		2242929	N	N	3	N	00	N
46	20230824	120316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1196	7	2	0.59	64219515	54107	42.35	1183	1200	1174	1545	833	1189	1186.90	2.81	0	19081	1222	1205	1183	1166	1144	1214	1175	422	356	500	850	1	1	79927080	956	11.61	1.19	12	0.07	103.00	1002.00	2125	20230210	-43.72	1030	20221013	16.12	2125	-43.72	20230210	1125	6.31	20230103	2125	-43.72	20230210	1030	16.12	20221013	1.45	N	016880	500	422 억		2242929	N	N	3	N	00	N
47	20230824	110315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1182	-7	5	-0.59	24555890	20783	16.27	1183	1192	1174	1545	833	1189	1181.54	2.81	0	5454	1222	1205	1183	1166	1144	1214	1175	422	356	500	850	1	1	79927080	945	11.48	1.18	12	0.03	103.00	1002.00	2125	20230210	-44.38	1030	20221013	14.76	2125	-44.38	20230210	1125	5.07	20230103	2125	-44.38	20230210	1030	14.76	20221013	1.45	N	016880	500	422 억		2242929	N	N	3	N	00	N
48	20230824	100314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1186	-3	5	-0.25	12078692	10209	7.99	1183	1192	1174	1545	833	1189	1183.14	2.81	0	3952	1222	1205	1183	1166	1144	1214	1175	422	356	500	850	1	1	79927080	948	11.51	1.18	12	0.01	103.00	1002.00	2125	20230210	-44.19	1030	20221013	15.15	2125	-44.19	20230210	1125	5.42	20230103	2125	-44.19	20230210	1030	15.15	20221013	1.45	N	016880	500	422 억		2242929	N	N	3	N	00	N
49	20230824	090316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1192	3	2	0.25	4511800	3814	2.99	1183	1192	1181	1545	833	1189	1182.96	2.81	0	2644	1222	1205	1183	1166	1144	1214	1175	422	356	500	850	1	1	79927080	953	11.57	1.19	12	0.00	103.00	1002.00	2125	20230210	-43.91	1030	20221013	15.73	2125	-43.91	20230210	1125	5.96	20230103	2125	-43.91	20230210	1030	15.73	20221013	1.45	N	016880	500	422 억		2242929	N	N	3	N	00	N
50	20230823	160314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1189	17	2	1.45	150926627	127707	147.16	1173	1200	1161	1523	821	1172	1181.82	2.76	0	49102	1198	1184	1178	1164	1158	1182	1162	422	351	500	840	1	1	79927080	950	11.54	1.19	12	0.16	103.00	1002.00	2125	20230210	-44.05	1030	20221013	15.44	2125	-44.05	20230210	1125	5.69	20230103	2125	-44.05	20230210	1030	15.44	20221013	1.45	N	016880	500	422 억		2203644	N	N	3	N	00	N
51	20230823	150314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1194	22	2	1.88	132637837	112338	129.45	1173	1200	1161	1523	821	1172	1180.70	2.76	0	47440	1198	1184	1178	1164	1158	1182	1162	422	351	500	840	1	1	79927080	954	11.59	1.19	12	0.14	103.00	1002.00	2125	20230210	-43.81	1030	20221013	15.92	2125	-43.81	20230210	1125	6.13	20230103	2125	-43.81	20230210	1030	15.92	20221013	1.45	N	016880	500	422 억		2203644	N	N	4	N	00	N
52	20230823	140316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1194	22	2	1.88	108752307	92296	106.36	1173	1200	1161	1523	821	1172	1178.30	2.76	0	36153	1198	1184	1178	1164	1158	1182	1162	422	351	500	840	1	1	79927080	954	11.59	1.19	12	0.12	103.00	1002.00	2125	20230210	-43.81	1030	20221013	15.92	2125	-43.81	20230210	1125	6.13	20230103	2125	-43.81	20230210	1030	15.92	20221013	1.45	N	016880	500	422 억		2203644	N	N	4	N	00	N
53	20230823	130315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1196	24	2	2.05	95858763	81464	93.87	1173	1200	1161	1523	821	1172	1176.70	2.76	0	35095	1198	1184	1178	1164	1158	1182	1162	422	351	500	840	1	1	79927080	956	11.61	1.19	12	0.10	103.00	1002.00	2125	20230210	-43.72	1030	20221013	16.12	2125	-43.72	20230210	1125	6.31	20230103	2125	-43.72	20230210	1030	16.12	20221013	1.45	N	016880	500	422 억		2203644	N	N	4	N	00	N
54	20230823	120316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1195	23	2	1.96	92210931	78415	90.36	1173	1195	1161	1523	821	1172	1175.93	2.76	0	34384	1198	1184	1178	1164	1158	1182	1162	422	351	500	840	1	1	79927080	955	11.60	1.19	12	0.10	103.00	1002.00	2125	20230210	-43.76	1030	20221013	16.02	2125	-43.76	20230210	1125	6.22	20230103	2125	-43.76	20230210	1030	16.02	20221013	1.45	N	016880	500	422 억		2203644	N	N	4	N	00	N
55	20230823	110314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1189	17	2	1.45	71209973	60722	69.97	1173	1190	1161	1523	821	1172	1172.72	2.76	0	31974	1198	1184	1178	1164	1158	1182	1162	422	351	500	840	1	1	79927080	950	11.54	1.19	12	0.08	103.00	1002.00	2125	20230210	-44.05	1030	20221013	15.44	2125	-44.05	20230210	1125	5.69	20230103	2125	-44.05	20230210	1030	15.44	20221013	1.45	N	016880	500	422 억		2203644	N	N	4	N	00	N
56	20230823	100314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1182	10	2	0.85	51001790	43627	50.27	1173	1189	1161	1523	821	1172	1169.04	2.76	0	20197	1198	1184	1178	1164	1158	1182	1162	422	351	500	840	1	1	79927080	945	11.48	1.18	12	0.05	103.00	1002.00	2125	20230210	-44.38	1030	20221013	14.76	2125	-44.38	20230210	1125	5.07	20230103	2125	-44.38	20230210	1030	14.76	20221013	1.45	N	016880	500	422 억		2203644	N	N	4	N	00	N
57	20230823	090317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1177	5	2	0.43	1260985	1075	1.24	1173	1177	1173	1523	821	1172	1173.01	2.76	0	-45	1198	1184	1178	1164	1158	1182	1162	422	351	500	840	1	1	79927080	941	11.43	1.17	12	0.00	103.00	1002.00	2125	20230210	-44.61	1030	20221013	14.27	2125	-44.61	20230210	1125	4.62	20230103	2125	-44.61	20230210	1030	14.27	20221013	1.45	N	016880	500	422 억		2203644	N	N	4	N	00	N
58	20230822	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1172	-11	5	-0.93	101675212	86229	170.91	1183	1192	1172	1537	829	1183	1179.13	2.76	0	-6021	1224	1203	1179	1158	1134	1214	1169	422	354	500	850	1	1	79927080	937	11.38	1.17	12	0.11	103.00	1002.00	2125	20230210	-44.85	1030	20221013	13.79	2125	-44.85	20230210	1125	4.18	20230103	2125	-44.85	20230210	1030	13.79	20221013	1.47	N	016880	500	422 억		2208885	N	N	4	N	00	N
59	20230822	150313	57	100.00	KOSPI		서비스업	N	N	N	N		N	1180	-3	5	-0.25	98038098	83128	164.76	1183	1192	1173	1537	829	1183	1179.36	2.76	0	-3563	1224	1203	1179	1158	1134	1214	1169	422	354	500	850	1	1	79927080	943	11.46	1.18	12	0.10	103.00	1002.00	2125	20230210	-44.47	1030	20221013	14.56	2125	-44.47	20230210	1125	4.89	20230103	2125	-44.47	20230210	1030	14.56	20221013	1.47	N	016880	500	422 억		2208885	N	N	9	N	00	N
60	20230822	140315	57	100.00	KOSPI		서비스업	N	N	N	N		N	1179	-4	5	-0.34	78563188	66575	131.95	1183	1192	1173	1537	829	1183	1180.07	2.76	0	828	1224	1203	1179	1158	1134	1214	1169	422	354	500	850	1	1	79927080	942	11.45	1.18	12	0.08	103.00	1002.00	2125	20230210	-44.52	1030	20221013	14.47	2125	-44.52	20230210	1125	4.80	20230103	2125	-44.52	20230210	1030	14.47	20221013	1.47	N	016880	500	422 억		2208885	N	N	9	N	00	N
61	20230822	130312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1192	9	2	0.76	64890193	55021	109.05	1183	1192	1173	1537	829	1183	1179.37	2.76	0	2556	1224	1203	1179	1158	1134	1214	1169	422	354	500	850	1	1	79927080	953	11.57	1.19	12	0.07	103.00	1002.00	2125	20230210	-43.91	1030	20221013	15.73	2125	-43.91	20230210	1125	5.96	20230103	2125	-43.91	20230210	1030	15.73	20221013	1.47	N	016880	500	422 억		2208885	N	N	9	N	00	N
62	20230822	120308	57	100.00	KOSPI		서비스업	N	N	N	N		N	1180	-3	5	-0.25	50387850	42756	84.74	1183	1189	1173	1537	829	1183	1178.50	2.76	0	331	1224	1203	1179	1158	1134	1214	1169	422	354	500	850	1	1	79927080	943	11.46	1.18	12	0.05	103.00	1002.00	2125	20230210	-44.47	1030	20221013	14.56	2125	-44.47	20230210	1125	4.89	20230103	2125	-44.47	20230210	1030	14.56	20221013	1.47	N	016880	500	422 억		2208885	N	N	9	N	00	N
63	20230822	110312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1178	-5	5	-0.42	31126193	26381	52.29	1183	1189	1173	1537	829	1183	1179.87	2.76	0	-1722	1224	1203	1179	1158	1134	1214	1169	422	354	500	850	1	1	79927080	942	11.44	1.18	12	0.03	103.00	1002.00	2125	20230210	-44.56	1030	20221013	14.37	2125	-44.56	20230210	1125	4.71	20230103	2125	-44.56	20230210	1030	14.37	20221013	1.47	N	016880	500	422 억		2208885	N	N	9	N	00	N
64	20230822	100311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1174	-9	5	-0.76	24125572	20424	40.48	1183	1189	1173	1537	829	1183	1181.24	2.76	0	-1884	1224	1203	1179	1158	1134	1214	1169	422	354	500	850	1	1	79927080	938	11.40	1.17	12	0.03	103.00	1002.00	2125	20230210	-44.75	1030	20221013	13.98	2125	-44.75	20230210	1125	4.36	20230103	2125	-44.75	20230210	1030	13.98	20221013	1.47	N	016880	500	422 억		2208885	N	N	9	N	00	N
65	20230822	090311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1189	6	2	0.51	7830785	6619	13.12	1183	1189	1183	1537	829	1183	1183.08	2.76	0	221	1224	1203	1179	1158	1134	1214	1169	422	354	500	850	1	1	79927080	950	11.54	1.19	12	0.01	103.00	1002.00	2125	20230210	-44.05	1030	20221013	15.44	2125	-44.05	20230210	1125	5.69	20230103	2125	-44.05	20230210	1030	15.44	20221013	1.47	N	016880	500	422 억		2208885	N	N	9	N	00	N
66	20230821	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1183	17	2	1.46	57182780	48480	45.07	1170	1200	1155	1515	817	1166	1179.51	2.77	0	-1955	1204	1185	1159	1140	1114	1194	1149	422	349	500	830	1	1	79927080	946	11.49	1.18	12	0.06	103.00	1002.00	2125	20230210	-44.33	1030	20221013	14.85	2125	-44.33	20230210	1125	5.16	20230103	2125	-44.33	20230210	1030	14.85	20221013	1.50	N	016880	500	422 억		2210916	N	N	9	N	00	N
67	20230821	150313	57	100.00	KOSPI		서비스업	N	N	N	N		N	1183	17	2	1.46	47262702	40081	37.26	1170	1200	1155	1515	817	1166	1179.18	2.77	0	414	1204	1185	1159	1140	1114	1194	1149	422	349	500	830	1	1	79927080	946	11.49	1.18	12	0.05	103.00	1002.00	2125	20230210	-44.33	1030	20221013	14.85	2125	-44.33	20230210	1125	5.16	20230103	2125	-44.33	20230210	1030	14.85	20221013	1.50	N	016880	500	422 억		2210916	N	N	16	N	00	N
68	20230821	140314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1180	14	2	1.20	42135275	35740	33.23	1170	1200	1155	1515	817	1166	1178.94	2.77	0	1424	1204	1185	1159	1140	1114	1194	1149	422	349	500	830	1	1	79927080	943	11.46	1.18	12	0.04	103.00	1002.00	2125	20230210	-44.47	1030	20221013	14.56	2125	-44.47	20230210	1125	4.89	20230103	2125	-44.47	20230210	1030	14.56	20221013	1.50	N	016880	500	422 억		2210916	N	N	16	N	00	N
69	20230821	130315	57	100.00	KOSPI		서비스업	N	N	N	N		N	1185	19	2	1.63	32711669	27782	25.83	1170	1200	1155	1515	817	1166	1177.44	2.77	0	2871	1204	1185	1159	1140	1114	1194	1149	422	349	500	830	1	1	79927080	947	11.50	1.18	12	0.03	103.00	1002.00	2125	20230210	-44.24	1030	20221013	15.05	2125	-44.24	20230210	1125	5.33	20230103	2125	-44.24	20230210	1030	15.05	20221013	1.50	N	016880	500	422 억		2210916	N	N	16	N	00	N
70	20230821	120314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1186	20	2	1.72	29612471	25168	23.40	1170	1200	1155	1515	817	1166	1176.59	2.77	0	5031	1204	1185	1159	1140	1114	1194	1149	422	349	500	830	1	1	79927080	948	11.51	1.18	12	0.03	103.00	1002.00	2125	20230210	-44.19	1030	20221013	15.15	2125	-44.19	20230210	1125	5.42	20230103	2125	-44.19	20230210	1030	15.15	20221013	1.50	N	016880	500	422 억		2210916	N	N	16	N	00	N
71	20230821	110313	57	100.00	KOSPI		서비스업	N	N	N	N		N	1189	23	2	1.97	27213403	23138	21.51	1170	1200	1155	1515	817	1166	1176.13	2.77	0	3823	1204	1185	1159	1140	1114	1194	1149	422	349	500	830	1	1	79927080	950	11.54	1.19	12	0.03	103.00	1002.00	2125	20230210	-44.05	1030	20221013	15.44	2125	-44.05	20230210	1125	5.69	20230103	2125	-44.05	20230210	1030	15.44	20221013	1.50	N	016880	500	422 억		2210916	N	N	16	N	00	N
72	20230821	100312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1192	26	2	2.23	23667704	20163	18.74	1170	1200	1155	1515	817	1166	1173.82	2.77	0	5250	1204	1185	1159	1140	1114	1194	1149	422	349	500	830	1	1	79927080	953	11.57	1.19	12	0.03	103.00	1002.00	2125	20230210	-43.91	1030	20221013	15.73	2125	-43.91	20230210	1125	5.96	20230103	2125	-43.91	20230210	1030	15.73	20221013	1.50	N	016880	500	422 억		2210916	N	N	16	N	00	N
73	20230821	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	1178	12	2	1.03	2210556	1889	1.76	1170	1178	1170	1515	817	1166	1170.23	2.77	0	-86	1204	1185	1159	1140	1114	1194	1149	422	349	500	830	1	1	79927080	942	11.44	1.18	12	0.00	103.00	1002.00	2125	20230210	-44.56	1030	20221013	14.37	2125	-44.56	20230210	1125	4.71	20230103	2125	-44.56	20230210	1030	14.37	20221013	1.50	N	016880	500	422 억		2210916	N	N	16	N	00	N
74	20230818	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1166	-12	5	-1.02	124604576	107542	57.19	1133	1178	1133	1531	825	1178	1158.64	2.74	0	16248	1282	1229	1192	1139	1102	1256	1166	422	353	500	840	1	1	79927080	932	11.32	1.16	12	0.13	103.00	1002.00	2125	20230210	-45.13	1030	20221013	13.20	2125	-45.13	20230210	1125	3.64	20230103	2125	-45.13	20230210	1030	13.20	20221013	1.55	N	016880	500	422 억		2193833	N	N	16	N	00	N
75	20230818	150310	57	100.00	KOSPI		서비스업	N	N	N	N		N	1163	-15	5	-1.27	119653688	103292	54.93	1133	1178	1133	1531	825	1178	1158.40	2.74	0	19626	1282	1229	1192	1139	1102	1256	1166	422	353	500	840	1	1	79927080	930	11.29	1.16	12	0.13	103.00	1002.00	2125	20230210	-45.27	1030	20221013	12.91	2125	-45.27	20230210	1125	3.38	20230103	2125	-45.27	20230210	1030	12.91	20221013	1.55	N	016880	500	422 억		2193833	N	N	59	N	00	N
76	20230818	140312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1160	-18	5	-1.53	79424806	68481	36.42	1133	1178	1133	1531	825	1178	1159.81	2.74	0	-1911	1282	1229	1192	1139	1102	1256	1166	422	353	500	840	1	1	79927080	927	11.26	1.16	12	0.09	103.00	1002.00	2125	20230210	-45.41	1030	20221013	12.62	2125	-45.41	20230210	1125	3.11	20230103	2125	-45.41	20230210	1030	12.62	20221013	1.55	N	016880	500	422 억		2193833	N	N	59	N	00	N
77	20230818	130309	57	100.00	KOSPI		서비스업	N	N	N	N		N	1161	-17	5	-1.44	73184226	63104	33.56	1133	1178	1133	1531	825	1178	1159.74	2.74	0	-1911	1282	1229	1192	1139	1102	1256	1166	422	353	500	840	1	1	79927080	928	11.27	1.16	12	0.08	103.00	1002.00	2125	20230210	-45.36	1030	20221013	12.72	2125	-45.36	20230210	1125	3.20	20230103	2125	-45.36	20230210	1030	12.72	20221013	1.55	N	016880	500	422 억		2193833	N	N	59	N	00	N
78	20230818	120319	57	100.00	KOSPI		서비스업	N	N	N	N		N	1167	-11	5	-0.93	68607164	59160	31.46	1133	1178	1133	1531	825	1178	1159.69	2.74	0	-2125	1282	1229	1192	1139	1102	1256	1166	422	353	500	840	1	1	79927080	933	11.33	1.16	12	0.07	103.00	1002.00	2125	20230210	-45.08	1030	20221013	13.30	2125	-45.08	20230210	1125	3.73	20230103	2125	-45.08	20230210	1030	13.30	20221013	1.55	N	016880	500	422 억		2193833	N	N	59	N	00	N
79	20230818	110310	57	100.00	KOSPI		서비스업	N	N	N	N		N	1156	-22	5	-1.87	49075140	42305	22.50	1133	1178	1133	1531	825	1178	1160.03	2.74	0	-2497	1282	1229	1192	1139	1102	1256	1166	422	353	500	840	1	1	79927080	924	11.22	1.15	12	0.05	103.00	1002.00	2125	20230210	-45.60	1030	20221013	12.23	2125	-45.60	20230210	1125	2.76	20230103	2125	-45.60	20230210	1030	12.23	20221013	1.55	N	016880	500	422 억		2193833	N	N	59	N	00	N
80	20230818	100312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1161	-17	5	-1.44	41389102	35668	18.97	1133	1178	1133	1531	825	1178	1160.40	2.74	0	-2158	1282	1229	1192	1139	1102	1256	1166	422	353	500	840	1	1	79927080	928	11.27	1.16	12	0.04	103.00	1002.00	2125	20230210	-45.36	1030	20221013	12.72	2125	-45.36	20230210	1125	3.20	20230103	2125	-45.36	20230210	1030	12.72	20221013	1.55	N	016880	500	422 억		2193833	N	N	59	N	00	N
81	20230818	090312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1153	-25	5	-2.12	10687274	9401	5.00	1133	1155	1133	1531	825	1178	1136.82	2.74	0	1335	1282	1229	1192	1139	1102	1256	1166	422	353	500	840	1	1	79927080	922	11.19	1.15	12	0.01	103.00	1002.00	2125	20230210	-45.74	1030	20221013	11.94	2125	-45.74	20230210	1125	2.49	20230103	2125	-45.74	20230210	1030	11.94	20221013	1.55	N	016880	500	422 억		2193833	N	N	59	N	00	N
82	20230817	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1178	-27	5	-2.24	220409921	187917	122.10	1160	1245	1155	1566	844	1205	1172.91	2.76	0	-14920	1252	1228	1204	1180	1156	1216	1168	422	361	500	860	1	1	79927080	942	11.44	1.18	12	0.24	103.00	1002.00	2125	20230210	-44.56	1030	20221013	14.37	2125	-44.56	20230210	1125	4.71	20230103	2125	-44.56	20230210	1030	14.37	20221013	1.56	N	016880	500	422 억		2207246	N	N	59	N	00	N
83	20230817	150315	57	100.00	KOSPI		서비스업	N	N	N	N		N	1188	-17	5	-1.41	207495027	176963	114.98	1160	1245	1155	1566	844	1205	1172.53	2.76	0	-5694	1252	1228	1204	1180	1156	1216	1168	422	361	500	860	1	1	79927080	950	11.53	1.19	12	0.22	103.00	1002.00	2125	20230210	-44.09	1030	20221013	15.34	2125	-44.09	20230210	1125	5.60	20230103	2125	-44.09	20230210	1030	15.34	20221013	1.56	N	016880	500	422 억		2207246	N	N	8	N	00	N
84	20230817	140311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1185	-20	5	-1.66	174794709	149270	96.99	1160	1245	1155	1566	844	1205	1171.00	2.76	0	-18859	1252	1228	1204	1180	1156	1216	1168	422	361	500	860	1	1	79927080	947	11.50	1.18	12	0.19	103.00	1002.00	2125	20230210	-44.24	1030	20221013	15.05	2125	-44.24	20230210	1125	5.33	20230103	2125	-44.24	20230210	1030	15.05	20221013	1.56	N	016880	500	422 억		2207246	N	N	8	N	00	N
85	20230817	130310	57	100.00	KOSPI		서비스업	N	N	N	N		N	1188	-17	5	-1.41	152913284	130762	84.96	1160	1245	1155	1566	844	1205	1169.40	2.76	0	-16430	1252	1228	1204	1180	1156	1216	1168	422	361	500	860	1	1	79927080	950	11.53	1.19	12	0.16	103.00	1002.00	2125	20230210	-44.09	1030	20221013	15.34	2125	-44.09	20230210	1125	5.60	20230103	2125	-44.09	20230210	1030	15.34	20221013	1.56	N	016880	500	422 억		2207246	N	N	8	N	00	N
86	20230817	120311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1180	-25	5	-2.07	148536487	127075	82.56	1160	1245	1155	1566	844	1205	1168.89	2.76	0	-14810	1252	1228	1204	1180	1156	1216	1168	422	361	500	860	1	1	79927080	943	11.46	1.18	12	0.16	103.00	1002.00	2125	20230210	-44.47	1030	20221013	14.56	2125	-44.47	20230210	1125	4.89	20230103	2125	-44.47	20230210	1030	14.56	20221013	1.56	N	016880	500	422 억		2207246	N	N	8	N	00	N
87	20230817	110312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1192	-13	5	-1.08	130556592	111903	72.71	1160	1245	1155	1566	844	1205	1166.69	2.76	0	-14047	1252	1228	1204	1180	1156	1216	1168	422	361	500	860	1	1	79927080	953	11.57	1.19	12	0.14	103.00	1002.00	2125	20230210	-43.91	1030	20221013	15.73	2125	-43.91	20230210	1125	5.96	20230103	2125	-43.91	20230210	1030	15.73	20221013	1.56	N	016880	500	422 억		2207246	N	N	8	N	00	N
88	20230817	100311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1189	-16	5	-1.33	117743816	101069	65.67	1160	1245	1155	1566	844	1205	1164.98	2.76	0	-13968	1252	1228	1204	1180	1156	1216	1168	422	361	500	860	1	1	79927080	950	11.54	1.19	12	0.13	103.00	1002.00	2125	20230210	-44.05	1030	20221013	15.44	2125	-44.05	20230210	1125	5.69	20230103	2125	-44.05	20230210	1030	15.44	20221013	1.56	N	016880	500	422 억		2207246	N	N	8	N	00	N
89	20230817	090310	57	100.00	KOSPI		서비스업	N	N	N	N		N	1165	-40	5	-3.32	31091854	26765	17.39	1160	1180	1160	1566	844	1205	1161.66	2.76	0	4622	1252	1228	1204	1180	1156	1216	1168	422	361	500	860	1	1	79927080	931	11.31	1.16	12	0.03	103.00	1002.00	2125	20230210	-45.18	1030	20221013	13.11	2125	-45.18	20230210	1125	3.56	20230103	2125	-45.18	20230210	1030	13.11	20221013	1.56	N	016880	500	422 억		2207246	N	N	8	N	00	N
90	20230816	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1205	-35	5	-2.82	184491748	153639	131.72	1216	1228	1180	1612	868	1240	1200.81	2.78	0	-19927	1276	1258	1244	1226	1212	1251	1219	422	372	500	890	1	1	79927080	963	11.70	1.20	12	0.19	103.00	1002.00	2125	20230210	-43.29	1030	20221013	16.99	2125	-43.29	20230210	1125	7.11	20230103	2125	-43.29	20230210	1030	16.99	20221013	1.57	N	016880	500	422 억		2219860	N	N	8	N	00	N
91	20230816	150312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1199	-41	5	-3.31	172973547	144051	123.50	1216	1228	1180	1612	868	1240	1200.78	2.78	0	-20415	1276	1258	1244	1226	1212	1251	1219	422	372	500	890	1	1	79927080	958	11.64	1.20	12	0.18	103.00	1002.00	2125	20230210	-43.58	1030	20221013	16.41	2125	-43.58	20230210	1125	6.58	20230103	2125	-43.58	20230210	1030	16.41	20221013	1.57	N	016880	500	422 억		2219860	N	N	14	N	00	N
92	20230816	140310	57	100.00	KOSPI		서비스업	N	N	N	N		N	1218	-22	5	-1.77	171304234	142671	122.32	1216	1228	1180	1612	868	1240	1200.69	2.78	0	-19674	1276	1258	1244	1226	1212	1251	1219	422	372	500	890	1	1	79927080	974	11.83	1.22	12	0.18	103.00	1002.00	2125	20230210	-42.68	1030	20221013	18.25	2125	-42.68	20230210	1125	8.27	20230103	2125	-42.68	20230210	1030	18.25	20221013	1.57	N	016880	500	422 억		2219860	N	N	14	N	00	N
93	20230816	130312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1206	-34	5	-2.74	155251510	129392	110.93	1216	1228	1180	1612	868	1240	1199.85	2.78	0	-11914	1276	1258	1244	1226	1212	1251	1219	422	372	500	890	1	1	79927080	964	11.71	1.20	12	0.16	103.00	1002.00	2125	20230210	-43.25	1030	20221013	17.09	2125	-43.25	20230210	1125	7.20	20230103	2125	-43.25	20230210	1030	17.09	20221013	1.57	N	016880	500	422 억		2219860	N	N	14	N	00	N
94	20230816	120314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1206	-34	5	-2.74	85070205	70589	60.52	1216	1228	1194	1612	868	1240	1205.15	2.78	0	-20092	1276	1258	1244	1226	1212	1251	1219	422	372	500	890	1	1	79927080	964	11.71	1.20	12	0.09	103.00	1002.00	2125	20230210	-43.25	1030	20221013	17.09	2125	-43.25	20230210	1125	7.20	20230103	2125	-43.25	20230210	1030	17.09	20221013	1.57	N	016880	500	422 억		2219860	N	N	14	N	00	N
95	20230816	110313	57	100.00	KOSPI		서비스업	N	N	N	N		N	1218	-22	5	-1.77	74127564	61559	52.78	1216	1228	1194	1612	868	1240	1204.17	2.78	0	-18911	1276	1258	1244	1226	1212	1251	1219	422	372	500	890	1	1	79927080	974	11.83	1.22	12	0.08	103.00	1002.00	2125	20230210	-42.68	1030	20221013	18.25	2125	-42.68	20230210	1125	8.27	20230103	2125	-42.68	20230210	1030	18.25	20221013	1.57	N	016880	500	422 억		2219860	N	N	14	N	00	N
96	20230816	100308	57	100.00	KOSPI		서비스업	N	N	N	N		N	1203	-37	5	-2.98	53640639	44545	38.19	1216	1228	1194	1612	868	1240	1204.19	2.78	0	-8591	1276	1258	1244	1226	1212	1251	1219	422	372	500	890	1	1	79927080	962	11.68	1.20	12	0.06	103.00	1002.00	2125	20230210	-43.39	1030	20221013	16.80	2125	-43.39	20230210	1125	6.93	20230103	2125	-43.39	20230210	1030	16.80	20221013	1.57	N	016880	500	422 억		2219860	N	N	14	N	00	N
97	20230816	090308	57	100.00	KOSPI		서비스업	N	N	N	N		N	1215	-25	5	-2.02	15622802	12854	11.02	1216	1228	1206	1612	868	1240	1215.40	2.78	0	-1728	1276	1258	1244	1226	1212	1251	1219	422	372	500	890	1	1	79927080	971	11.80	1.21	12	0.02	103.00	1002.00	2125	20230210	-42.82	1030	20221013	17.96	2125	-42.82	20230210	1125	8.00	20230103	2125	-42.82	20230210	1030	17.96	20221013	1.57	N	016880	500	422 억		2219860	N	N	14	N	00	N
98	20230814	160308	57	100.00	KOSPI		서비스업	N	N	N	N		N	1240	-23	5	-1.82	144609672	116609	56.89	1257	1262	1230	1641	885	1263	1240.12	2.80	0	-12708	1327	1294	1261	1228	1195	1311	1245	422	378	500	900	1	1	79927080	991	12.04	1.24	12	0.15	103.00	1002.00	2125	20230210	-41.65	1030	20221013	20.39	2125	-41.65	20230210	1125	10.22	20230103	2125	-41.65	20230210	1030	20.39	20221013	1.58	N	016880	500	422 억		2236083	N	N	14	N	00	N
99	20230814	150307	57	100.00	KOSPI		서비스업	N	N	N	N		N	1233	-30	5	-2.38	140253556	113096	55.17	1257	1262	1230	1641	885	1263	1240.13	2.80	0	-12542	1327	1294	1261	1228	1195	1311	1245	422	378	500	900	1	1	79927080	986	11.97	1.23	12	0.14	103.00	1002.00	2125	20230210	-41.98	1030	20221013	19.71	2125	-41.98	20230210	1125	9.60	20230103	2125	-41.98	20230210	1030	19.71	20221013	1.58	N	016880	500	422 억		2236083	N	N	23	N	00	N
100	20230814	140308	57	100.00	KOSPI		서비스업	N	N	N	N		N	1231	-32	5	-2.53	130999723	105600	51.52	1257	1262	1230	1641	885	1263	1240.53	2.80	0	-11931	1327	1294	1261	1228	1195	1311	1245	422	378	500	900	1	1	79927080	984	11.95	1.23	12	0.13	103.00	1002.00	2125	20230210	-42.07	1030	20221013	19.51	2125	-42.07	20230210	1125	9.42	20230103	2125	-42.07	20230210	1030	19.51	20221013	1.58	N	016880	500	422 억		2236083	N	N	23	N	00	N
101	20230814	130308	57	100.00	KOSPI		서비스업	N	N	N	N		N	1233	-30	5	-2.38	125919987	101474	49.50	1257	1262	1231	1641	885	1263	1240.91	2.80	0	-11931	1327	1294	1261	1228	1195	1311	1245	422	378	500	900	1	1	79927080	986	11.97	1.23	12	0.13	103.00	1002.00	2125	20230210	-41.98	1030	20221013	19.71	2125	-41.98	20230210	1125	9.60	20230103	2125	-41.98	20230210	1030	19.71	20221013	1.58	N	016880	500	422 억		2236083	N	N	23	N	00	N
102	20230814	120307	57	100.00	KOSPI		서비스업	N	N	N	N		N	1236	-27	5	-2.14	88079507	70777	34.53	1257	1262	1231	1641	885	1263	1244.47	2.80	0	-12155	1327	1294	1261	1228	1195	1311	1245	422	378	500	900	1	1	79927080	988	12.00	1.23	12	0.09	103.00	1002.00	2125	20230210	-41.84	1030	20221013	20.00	2125	-41.84	20230210	1125	9.87	20230103	2125	-41.84	20230210	1030	20.00	20221013	1.58	N	016880	500	422 억		2236083	N	N	23	N	00	N
103	20230814	110306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1236	-27	5	-2.14	75229432	60371	29.45	1257	1262	1231	1641	885	1263	1246.12	2.80	0	-10375	1327	1294	1261	1228	1195	1311	1245	422	378	500	900	1	1	79927080	988	12.00	1.23	12	0.08	103.00	1002.00	2125	20230210	-41.84	1030	20221013	20.00	2125	-41.84	20230210	1125	9.87	20230103	2125	-41.84	20230210	1030	20.00	20221013	1.58	N	016880	500	422 억		2236083	N	N	23	N	00	N
104	20230814	100306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1242	-21	5	-1.66	41269679	32985	16.09	1257	1262	1240	1641	885	1263	1251.17	2.80	0	-5753	1327	1294	1261	1228	1195	1311	1245	422	378	500	900	1	1	79927080	993	12.06	1.24	12	0.04	103.00	1002.00	2125	20230210	-41.55	1030	20221013	20.58	2125	-41.55	20230210	1125	10.40	20230103	2125	-41.55	20230210	1030	20.58	20221013	1.58	N	016880	500	422 억		2236083	N	N	23	N	00	N
105	20230814	090306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1251	-12	5	-0.95	2746756	2188	1.07	1257	1257	1251	1641	885	1263	1255.37	2.80	0	-290	1327	1294	1261	1228	1195	1311	1245	422	378	500	900	1	1	79927080	1000	12.15	1.25	12	0.00	103.00	1002.00	2125	20230210	-41.13	1030	20221013	21.46	2125	-41.13	20230210	1125	11.20	20230103	2125	-41.13	20230210	1030	21.46	20221013	1.58	N	016880	500	422 억		2236083	N	N	23	N	00	N
106	20230811	160306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1263	23	2	1.85	258920924	204530	231.32	1228	1294	1228	1612	868	1240	1265.93	2.71	0	53804	1282	1260	1238	1216	1194	1272	1228	422	372	500	890	1	1	79927080	1009	12.26	1.26	12	0.26	103.00	1002.00	2125	20230210	-40.56	1030	20221013	22.62	2125	-40.56	20230210	1125	12.27	20230103	2125	-40.56	20230210	1030	22.62	20221013	1.59	N	016880	500	422 억		2169790	N	N	23	N	00	N
107	20230811	150304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1273	33	2	2.66	247372296	195392	220.99	1228	1294	1228	1612	868	1240	1266.03	2.71	0	60389	1282	1260	1238	1216	1194	1272	1228	422	372	500	890	1	1	79927080	1017	12.36	1.27	12	0.24	103.00	1002.00	2125	20230210	-40.09	1030	20221013	23.59	2125	-40.09	20230210	1125	13.16	20230103	2125	-40.09	20230210	1030	23.59	20221013	1.59	N	016880	500	422 억		2169790	N	N	29	N	00	N
108	20230811	140305	57	100.00	KOSPI		서비스업	N	N	N	N		N	1278	38	2	3.06	226535075	178919	202.36	1228	1294	1228	1612	868	1240	1266.13	2.71	0	49135	1282	1260	1238	1216	1194	1272	1228	422	372	500	890	1	1	79927080	1021	12.41	1.28	12	0.22	103.00	1002.00	2125	20230210	-39.86	1030	20221013	24.08	2125	-39.86	20230210	1125	13.60	20230103	2125	-39.86	20230210	1030	24.08	20221013	1.59	N	016880	500	422 억		2169790	N	N	29	N	00	N
109	20230811	130305	57	100.00	KOSPI		서비스업	N	N	N	N		N	1281	41	2	3.31	195433880	154642	174.90	1228	1294	1228	1612	868	1240	1263.78	2.71	0	51243	1282	1260	1238	1216	1194	1272	1228	422	372	500	890	1	1	79927080	1024	12.44	1.28	12	0.19	103.00	1002.00	2125	20230210	-39.72	1030	20221013	24.37	2125	-39.72	20230210	1125	13.87	20230103	2125	-39.72	20230210	1030	24.37	20221013	1.59	N	016880	500	422 억		2169790	N	N	29	N	00	N
110	20230811	120303	57	100.00	KOSPI		서비스업	N	N	N	N		N	1286	46	2	3.71	188850174	149510	169.09	1228	1294	1228	1612	868	1240	1263.13	2.71	0	50434	1282	1260	1238	1216	1194	1272	1228	422	372	500	890	1	1	79927080	1028	12.49	1.28	12	0.19	103.00	1002.00	2125	20230210	-39.48	1030	20221013	24.85	2125	-39.48	20230210	1125	14.31	20230103	2125	-39.48	20230210	1030	24.85	20221013	1.59	N	016880	500	422 억		2169790	N	N	29	N	00	N
111	20230811	110302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1272	32	2	2.58	156414725	124065	140.32	1228	1294	1228	1612	868	1240	1260.75	2.71	0	47305	1282	1260	1238	1216	1194	1272	1228	422	372	500	890	1	1	79927080	1017	12.35	1.27	12	0.16	103.00	1002.00	2125	20230210	-40.14	1030	20221013	23.50	2125	-40.14	20230210	1125	13.07	20230103	2125	-40.14	20230210	1030	23.50	20221013	1.59	N	016880	500	422 억		2169790	N	N	29	N	00	N
112	20230811	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1286	46	2	3.71	114646779	91137	103.08	1228	1287	1228	1612	868	1240	1257.96	2.71	0	42512	1282	1260	1238	1216	1194	1272	1228	422	372	500	890	1	1	79927080	1028	12.49	1.28	12	0.11	103.00	1002.00	2125	20230210	-39.48	1030	20221013	24.85	2125	-39.48	20230210	1125	14.31	20230103	2125	-39.48	20230210	1030	24.85	20221013	1.59	N	016880	500	422 억		2169790	N	N	29	N	00	N
113	20230811	090304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1230	-10	5	-0.81	5600552	4560	5.16	1228	1230	1228	1612	868	1240	1228.19	2.71	0	3450	1282	1260	1238	1216	1194	1272	1228	422	372	500	890	1	1	79927080	983	11.94	1.23	12	0.01	103.00	1002.00	2125	20230210	-42.12	1030	20221013	19.42	2125	-42.12	20230210	1125	9.33	20230103	2125	-42.12	20230210	1030	19.42	20221013	1.59	N	016880	500	422 억		2169790	N	N	29	N	00	N
114	20230810	160302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1240	2	2	0.16	109129117	88315	146.13	1216	1260	1216	1609	867	1238	1235.68	2.70	0	19149	1262	1250	1226	1214	1190	1256	1220	422	371	500	890	1	1	79927080	991	12.04	1.24	12	0.11	103.00	1002.00	2125	20230210	-41.65	1030	20221013	20.39	2125	-41.65	20230210	1125	10.22	20230103	2125	-41.65	20230210	1030	20.39	20221013	1.58	N	016880	500	422 억		2159236	N	N	29	N	00	N
115	20230810	150301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1243	5	2	0.40	105997521	85792	141.96	1216	1260	1216	1609	867	1238	1235.52	2.70	0	19212	1262	1250	1226	1214	1190	1256	1220	422	371	500	890	1	1	79927080	993	12.07	1.24	12	0.11	103.00	1002.00	2125	20230210	-41.51	1030	20221013	20.68	2125	-41.51	20230210	1125	10.49	20230103	2125	-41.51	20230210	1030	20.68	20221013	1.58	N	016880	500	422 억		2159236	N	N	12	N	00	N
116	20230810	140301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1244	6	2	0.48	88465276	71702	118.64	1216	1260	1216	1609	867	1238	1233.79	2.70	0	15242	1262	1250	1226	1214	1190	1256	1220	422	371	500	890	1	1	79927080	994	12.08	1.24	12	0.09	103.00	1002.00	2125	20230210	-41.46	1030	20221013	20.78	2125	-41.46	20230210	1125	10.58	20230103	2125	-41.46	20230210	1030	20.78	20221013	1.58	N	016880	500	422 억		2159236	N	N	12	N	00	N
117	20230810	130258	57	100.00	KOSPI		서비스업	N	N	N	N		N	1241	3	2	0.24	66747398	54055	89.44	1216	1260	1216	1609	867	1238	1234.81	2.70	0	10914	1262	1250	1226	1214	1190	1256	1220	422	371	500	890	1	1	79927080	992	12.05	1.24	12	0.07	103.00	1002.00	2125	20230210	-41.60	1030	20221013	20.49	2125	-41.60	20230210	1125	10.31	20230103	2125	-41.60	20230210	1030	20.49	20221013	1.58	N	016880	500	422 억		2159236	N	N	12	N	00	N
118	20230810	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1242	4	2	0.32	51041392	41358	68.43	1216	1260	1216	1609	867	1238	1234.14	2.70	0	3887	1262	1250	1226	1214	1190	1256	1220	422	371	500	890	1	1	79927080	993	12.06	1.24	12	0.05	103.00	1002.00	2125	20230210	-41.55	1030	20221013	20.58	2125	-41.55	20230210	1125	10.40	20230103	2125	-41.55	20230210	1030	20.58	20221013	1.58	N	016880	500	422 억		2159236	N	N	12	N	00	N
119	20230810	110303	57	100.00	KOSPI		서비스업	N	N	N	N		N	1234	-4	5	-0.32	19619963	15987	26.45	1216	1260	1216	1609	867	1238	1227.24	2.70	0	3684	1262	1250	1226	1214	1190	1256	1220	422	371	500	890	1	1	79927080	986	11.98	1.23	12	0.02	103.00	1002.00	2125	20230210	-41.93	1030	20221013	19.81	2125	-41.93	20230210	1125	9.69	20230103	2125	-41.93	20230210	1030	19.81	20221013	1.58	N	016880	500	422 억		2159236	N	N	12	N	00	N
120	20230810	100303	57	100.00	KOSPI		서비스업	N	N	N	N		N	1228	-10	5	-0.81	10970308	8934	14.78	1216	1260	1216	1609	867	1238	1227.93	2.70	0	3451	1262	1250	1226	1214	1190	1256	1220	422	371	500	890	1	1	79927080	982	11.92	1.23	12	0.01	103.00	1002.00	2125	20230210	-42.21	1030	20221013	19.22	2125	-42.21	20230210	1125	9.16	20230103	2125	-42.21	20230210	1030	19.22	20221013	1.58	N	016880	500	422 억		2159236	N	N	12	N	00	N
121	20230810	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	1245	7	2	0.57	2576339	2107	3.49	1216	1260	1216	1609	867	1238	1222.75	2.70	0	565	1262	1250	1226	1214	1190	1256	1220	422	371	500	890	1	1	79927080	995	12.09	1.24	12	0.00	103.00	1002.00	2125	20230210	-41.41	1030	20221013	20.87	2125	-41.41	20230210	1125	10.67	20230103	2125	-41.41	20230210	1030	20.87	20221013	1.58	N	016880	500	422 억		2159236	N	N	12	N	00	N
122	20230809	160301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1238	24	2	1.98	73961703	60425	22.64	1204	1238	1202	1578	850	1214	1223.99	2.68	0	16815	1272	1242	1226	1196	1180	1235	1189	422	364	500	870	1	1	79927080	989	12.02	1.24	12	0.08	103.00	1002.00	2125	20230210	-41.74	1030	20221013	20.19	2125	-41.74	20230210	1125	10.04	20230103	2125	-41.74	20230210	1030	20.19	20221013	1.61	N	016880	500	422 억		2140202	N	N	12	N	00	N
123	20230809	150259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1227	13	2	1.07	53573973	43858	16.43	1204	1232	1202	1578	850	1214	1221.53	2.68	0	13522	1272	1242	1226	1196	1180	1235	1189	422	364	500	870	1	1	79927080	981	11.91	1.22	12	0.05	103.00	1002.00	2125	20230210	-42.26	1030	20221013	19.13	2125	-42.26	20230210	1125	9.07	20230103	2125	-42.26	20230210	1030	19.13	20221013	1.61	N	016880	500	422 억		2140202	N	N	50	N	00	N
124	20230809	140259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1230	16	2	1.32	48699049	39886	14.95	1204	1232	1202	1578	850	1214	1220.96	2.68	0	11020	1272	1242	1226	1196	1180	1235	1189	422	364	500	870	1	1	79927080	983	11.94	1.23	12	0.05	103.00	1002.00	2125	20230210	-42.12	1030	20221013	19.42	2125	-42.12	20230210	1125	9.33	20230103	2125	-42.12	20230210	1030	19.42	20221013	1.61	N	016880	500	422 억		2140202	N	N	50	N	00	N
125	20230809	130303	57	100.00	KOSPI		서비스업	N	N	N	N		N	1225	11	2	0.91	45349683	37159	13.92	1204	1232	1202	1578	850	1214	1220.42	2.68	0	10121	1272	1242	1226	1196	1180	1235	1189	422	364	500	870	1	1	79927080	979	11.89	1.22	12	0.05	103.00	1002.00	2125	20230210	-42.35	1030	20221013	18.93	2125	-42.35	20230210	1125	8.89	20230103	2125	-42.35	20230210	1030	18.93	20221013	1.61	N	016880	500	422 억		2140202	N	N	50	N	00	N
126	20230809	120303	57	100.00	KOSPI		서비스업	N	N	N	N		N	1228	14	2	1.15	42722047	35012	13.12	1204	1232	1202	1578	850	1214	1220.21	2.68	0	9084	1272	1242	1226	1196	1180	1235	1189	422	364	500	870	1	1	79927080	982	11.92	1.23	12	0.04	103.00	1002.00	2125	20230210	-42.21	1030	20221013	19.22	2125	-42.21	20230210	1125	9.16	20230103	2125	-42.21	20230210	1030	19.22	20221013	1.61	N	016880	500	422 억		2140202	N	N	50	N	00	N
127	20230809	110301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1224	10	2	0.82	33000202	27097	10.15	1204	1230	1202	1578	850	1214	1217.85	2.68	0	6532	1272	1242	1226	1196	1180	1235	1189	422	364	500	870	1	1	79927080	978	11.88	1.22	12	0.03	103.00	1002.00	2125	20230210	-42.40	1030	20221013	18.83	2125	-42.40	20230210	1125	8.80	20230103	2125	-42.40	20230210	1030	18.83	20221013	1.61	N	016880	500	422 억		2140202	N	N	50	N	00	N
128	20230809	100258	57	100.00	KOSPI		서비스업	N	N	N	N		N	1230	16	2	1.32	21282273	17538	6.57	1204	1230	1202	1578	850	1214	1213.49	2.68	0	4926	1272	1242	1226	1196	1180	1235	1189	422	364	500	870	1	1	79927080	983	11.94	1.23	12	0.02	103.00	1002.00	2125	20230210	-42.12	1030	20221013	19.42	2125	-42.12	20230210	1125	9.33	20230103	2125	-42.12	20230210	1030	19.42	20221013	1.61	N	016880	500	422 억		2140202	N	N	50	N	00	N
129	20230809	090258	57	100.00	KOSPI		서비스업	N	N	N	N		N	1205	-9	5	-0.74	1785681	1483	0.56	1204	1205	1204	1578	850	1214	1204.10	2.68	0	573	1272	1242	1226	1196	1180	1235	1189	422	364	500	870	1	1	79927080	963	11.70	1.20	12	0.00	103.00	1002.00	2125	20230210	-43.29	1030	20221013	16.99	2125	-43.29	20230210	1125	7.11	20230103	2125	-43.29	20230210	1030	16.99	20221013	1.61	N	016880	500	422 억		2140202	N	N	50	N	00	N
130	20230808	160304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1214	-44	5	-3.50	327013131	266794	272.93	1245	1256	1210	1635	881	1258	1225.76	2.73	0	-41279	1288	1273	1243	1228	1198	1280	1235	422	377	500	900	1	1	79927080	970	11.79	1.21	12	0.33	103.00	1002.00	2125	20230210	-42.87	1030	20221013	17.86	2125	-42.87	20230210	1125	7.91	20230103	2125	-42.87	20230210	1030	17.86	20221013	1.61	N	016880	500	422 억		2183925	N	N	50	N	00	N
131	20230808	150301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1220	-38	5	-3.02	312355018	254713	260.57	1245	1256	1210	1635	881	1258	1226.30	2.73	0	-36067	1288	1273	1243	1228	1198	1280	1235	422	377	500	900	1	1	79927080	975	11.84	1.22	12	0.32	103.00	1002.00	2125	20230210	-42.59	1030	20221013	18.45	2125	-42.59	20230210	1125	8.44	20230103	2125	-42.59	20230210	1030	18.45	20221013	1.61	N	016880	500	422 억		2183925	N	N	21	N	00	N
132	20230808	140258	57	100.00	KOSPI		서비스업	N	N	N	N		N	1222	-36	5	-2.86	269303770	219215	224.26	1245	1256	1213	1635	881	1258	1228.49	2.73	0	-30629	1288	1273	1243	1228	1198	1280	1235	422	377	500	900	1	1	79927080	977	11.86	1.22	12	0.27	103.00	1002.00	2125	20230210	-42.49	1030	20221013	18.64	2125	-42.49	20230210	1125	8.62	20230103	2125	-42.49	20230210	1030	18.64	20221013	1.61	N	016880	500	422 억		2183925	N	N	21	N	00	N
133	20230808	130256	57	100.00	KOSPI		서비스업	N	N	N	N		N	1225	-33	5	-2.62	267550240	217777	222.79	1245	1256	1213	1635	881	1258	1228.55	2.73	0	-31016	1288	1273	1243	1228	1198	1280	1235	422	377	500	900	1	1	79927080	979	11.89	1.22	12	0.27	103.00	1002.00	2125	20230210	-42.35	1030	20221013	18.93	2125	-42.35	20230210	1125	8.89	20230103	2125	-42.35	20230210	1030	18.93	20221013	1.61	N	016880	500	422 억		2183925	N	N	21	N	00	N
134	20230808	120259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1217	-41	5	-3.26	223831267	181936	186.12	1245	1256	1213	1635	881	1258	1230.27	2.73	0	-35961	1288	1273	1243	1228	1198	1280	1235	422	377	500	900	1	1	79927080	973	11.82	1.21	12	0.23	103.00	1002.00	2125	20230210	-42.73	1030	20221013	18.16	2125	-42.73	20230210	1125	8.18	20230103	2125	-42.73	20230210	1030	18.16	20221013	1.61	N	016880	500	422 억		2183925	N	N	21	N	00	N
135	20230808	110257	57	100.00	KOSPI		서비스업	N	N	N	N		N	1214	-44	5	-3.50	215864905	175388	179.42	1245	1256	1214	1635	881	1258	1230.78	2.73	0	-32085	1288	1273	1243	1228	1198	1280	1235	422	377	500	900	1	1	79927080	970	11.79	1.21	12	0.22	103.00	1002.00	2125	20230210	-42.87	1030	20221013	17.86	2125	-42.87	20230210	1125	7.91	20230103	2125	-42.87	20230210	1030	17.86	20221013	1.61	N	016880	500	422 억		2183925	N	N	21	N	00	N
136	20230808	100300	57	100.00	KOSPI		서비스업	N	N	N	N		N	1224	-34	5	-2.70	167715790	135875	139.00	1245	1256	1215	1635	881	1258	1234.34	2.73	0	-9900	1288	1273	1243	1228	1198	1280	1235	422	377	500	900	1	1	79927080	978	11.88	1.22	12	0.17	103.00	1002.00	2125	20230210	-42.40	1030	20221013	18.83	2125	-42.40	20230210	1125	8.80	20230103	2125	-42.40	20230210	1030	18.83	20221013	1.61	N	016880	500	422 억		2183925	N	N	21	N	00	N
137	20230808	090259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1234	-24	5	-1.91	82328254	66153	67.67	1245	1256	1233	1635	881	1258	1244.51	2.73	0	-7413	1288	1273	1243	1228	1198	1280	1235	422	377	500	900	1	1	79927080	986	11.98	1.23	12	0.08	103.00	1002.00	2125	20230210	-41.93	1030	20221013	19.81	2125	-41.93	20230210	1125	9.69	20230103	2125	-41.93	20230210	1030	19.81	20221013	1.61	N	016880	500	422 억		2183925	N	N	21	N	00	N
138	20230807	160258	57	100.00	KOSPI		서비스업	N	N	N	N		N	1258	1	2	0.08	119484080	97441	292.68	1227	1258	1213	1634	880	1257	1226.19	2.69	0	25911	1300	1278	1247	1225	1194	1263	1210	422	377	500	900	1	1	79927080	1005	12.21	1.26	12	0.12	103.00	1002.00	2125	20230210	-40.80	1030	20221013	22.14	2125	-40.80	20230210	1125	11.82	20230103	2125	-40.80	20230210	1030	22.14	20221013	1.63	N	016880	500	422 억		2152605	N	N	21	N	00	N
139	20230807	150256	57	100.00	KOSPI		서비스업	N	N	N	N		N	1239	-18	5	-1.43	108065672	88269	265.13	1227	1243	1213	1634	880	1257	1224.28	2.69	0	23504	1300	1278	1247	1225	1194	1263	1210	422	377	500	900	1	1	79927080	990	12.03	1.24	12	0.11	103.00	1002.00	2125	20230210	-41.69	1030	20221013	20.29	2125	-41.69	20230210	1125	10.13	20230103	2125	-41.69	20230210	1030	20.29	20221013	1.63	N	016880	500	422 억		2152605	N	N	18	N	00	N
140	20230807	140259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1226	-31	5	-2.47	86854414	71005	213.27	1227	1237	1213	1634	880	1257	1223.22	2.69	0	11815	1300	1278	1247	1225	1194	1263	1210	422	377	500	900	1	1	79927080	980	11.90	1.22	12	0.09	103.00	1002.00	2125	20230210	-42.31	1030	20221013	19.03	2125	-42.31	20230210	1125	8.98	20230103	2125	-42.31	20230210	1030	19.03	20221013	1.63	N	016880	500	422 억		2152605	N	N	18	N	00	N
141	20230807	130256	57	100.00	KOSPI		서비스업	N	N	N	N		N	1229	-28	5	-2.23	62898992	51453	154.55	1227	1237	1213	1634	880	1257	1222.46	2.69	0	8474	1300	1278	1247	1225	1194	1263	1210	422	377	500	900	1	1	79927080	982	11.93	1.23	12	0.06	103.00	1002.00	2125	20230210	-42.16	1030	20221013	19.32	2125	-42.16	20230210	1125	9.24	20230103	2125	-42.16	20230210	1030	19.32	20221013	1.63	N	016880	500	422 억		2152605	N	N	18	N	00	N
142	20230807	120256	57	100.00	KOSPI		서비스업	N	N	N	N		N	1232	-25	5	-1.99	59016333	48288	145.04	1227	1237	1213	1634	880	1257	1222.17	2.69	0	8006	1300	1278	1247	1225	1194	1263	1210	422	377	500	900	1	1	79927080	985	11.96	1.23	12	0.06	103.00	1002.00	2125	20230210	-42.02	1030	20221013	19.61	2125	-42.02	20230210	1125	9.51	20230103	2125	-42.02	20230210	1030	19.61	20221013	1.63	N	016880	500	422 억		2152605	N	N	18	N	00	N
143	20230807	110254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1225	-32	5	-2.55	51384721	42059	126.33	1227	1237	1213	1634	880	1257	1221.73	2.69	0	10295	1300	1278	1247	1225	1194	1263	1210	422	377	500	900	1	1	79927080	979	11.89	1.22	12	0.05	103.00	1002.00	2125	20230210	-42.35	1030	20221013	18.93	2125	-42.35	20230210	1125	8.89	20230103	2125	-42.35	20230210	1030	18.93	20221013	1.63	N	016880	500	422 억		2152605	N	N	18	N	00	N
144	20230807	100258	57	100.00	KOSPI		서비스업	N	N	N	N		N	1222	-35	5	-2.78	43795879	35857	107.70	1227	1229	1213	1634	880	1257	1221.40	2.69	0	10269	1300	1278	1247	1225	1194	1263	1210	422	377	500	900	1	1	79927080	977	11.86	1.22	12	0.04	103.00	1002.00	2125	20230210	-42.49	1030	20221013	18.64	2125	-42.49	20230210	1125	8.62	20230103	2125	-42.49	20230210	1030	18.64	20221013	1.63	N	016880	500	422 억		2152605	N	N	18	N	00	N
145	20230807	090257	57	100.00	KOSPI		서비스업	N	N	N	N		N	1223	-34	5	-2.70	10516294	8572	25.75	1227	1229	1222	1634	880	1257	1226.82	2.69	0	-662	1300	1278	1247	1225	1194	1263	1210	422	377	500	900	1	1	79927080	978	11.87	1.22	12	0.01	103.00	1002.00	2125	20230210	-42.45	1030	20221013	18.74	2125	-42.45	20230210	1125	8.71	20230103	2125	-42.45	20230210	1030	18.74	20221013	1.63	N	016880	500	422 억		2152605	N	N	18	N	00	N
146	20230804	160255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1257	-3	5	-0.24	41671398	33280	33.38	1265	1269	1216	1638	882	1260	1252.15	2.71	0	-10190	1300	1279	1249	1228	1198	1290	1239	422	378	500	900	1	1	79927080	1005	12.20	1.25	12	0.04	103.00	1002.00	2125	20230210	-40.85	1030	20221013	22.04	2125	-40.85	20230210	1125	11.73	20230103	2125	-40.85	20230210	1030	22.04	20221013	1.64	N	016880	500	422 억		2162821	N	N	18	N	00	N
147	20230804	150256	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1259	-1	5	-0.08	39607404	31638	31.74	1265	1269	1216	1638	882	1260	1251.89	2.71	0	-9725	1300	1279	1249	1228	1198	1290	1239	422	378	500	900	1	1	79927080	1006	12.22	1.26	12	0.04	103.00	1002.00	2125	20230210	-40.75	1030	20221013	22.23	2125	-40.75	20230210	1125	11.91	20230103	2125	-40.75	20230210	1030	22.23	20221013	1.64	N	016880	500	422 억		2162821	N	N	16	N	00	N
148	20230804	140258	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1240	-20	5	-1.59	35954231	28722	28.81	1265	1269	1216	1638	882	1260	1251.80	2.71	0	-8663	1300	1279	1249	1228	1198	1290	1239	422	378	500	900	1	1	79927080	991	12.04	1.24	12	0.04	103.00	1002.00	2125	20230210	-41.65	1030	20221013	20.39	2125	-41.65	20230210	1125	10.22	20230103	2125	-41.65	20230210	1030	20.39	20221013	1.64	N	016880	500	422 억		2162821	N	N	16	N	00	N
149	20230804	130255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1237	-23	5	-1.83	31479476	25120	25.20	1265	1269	1216	1638	882	1260	1253.16	2.71	0	-8491	1300	1279	1249	1228	1198	1290	1239	422	378	500	900	1	1	79927080	989	12.01	1.23	12	0.03	103.00	1002.00	2125	20230210	-41.79	1030	20221013	20.10	2125	-41.79	20230210	1125	9.96	20230103	2125	-41.79	20230210	1030	20.10	20221013	1.64	N	016880	500	422 억		2162821	N	N	16	N	00	N
150	20230804	120255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1241	-19	5	-1.51	29540991	23554	23.63	1265	1269	1216	1638	882	1260	1254.18	2.71	0	-8196	1300	1279	1249	1228	1198	1290	1239	422	378	500	900	1	1	79927080	992	12.05	1.24	12	0.03	103.00	1002.00	2125	20230210	-41.60	1030	20221013	20.49	2125	-41.60	20230210	1125	10.31	20230103	2125	-41.60	20230210	1030	20.49	20221013	1.64	N	016880	500	422 억		2162821	N	N	16	N	00	N
151	20230804	110255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1251	-9	5	-0.71	22104330	17587	17.64	1265	1269	1216	1638	882	1260	1256.86	2.71	0	-3282	1300	1279	1249	1228	1198	1290	1239	422	378	500	900	1	1	79927080	1000	12.15	1.25	12	0.02	103.00	1002.00	2125	20230210	-41.13	1030	20221013	21.46	2125	-41.13	20230210	1125	11.20	20230103	2125	-41.13	20230210	1030	21.46	20221013	1.64	N	016880	500	422 억		2162821	N	N	16	N	00	N
152	20230804	100253	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1263	3	2	0.24	16065450	12766	12.81	1265	1269	1216	1638	882	1260	1258.46	2.71	0	-3263	1300	1279	1249	1228	1198	1290	1239	422	378	500	900	1	1	79927080	1009	12.26	1.26	12	0.02	103.00	1002.00	2125	20230210	-40.56	1030	20221013	22.62	2125	-40.56	20230210	1125	12.27	20230103	2125	-40.56	20230210	1030	22.62	20221013	1.64	N	016880	500	422 억		2162821	N	N	16	N	00	N
153	20230804	090253	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1268	8	2	0.63	5402415	4272	4.29	1265	1269	1260	1638	882	1260	1264.61	2.71	0	-4030	1300	1279	1249	1228	1198	1290	1239	422	378	500	900	1	1	79927080	1013	12.31	1.27	12	0.01	103.00	1002.00	2125	20230210	-40.33	1030	20221013	23.11	2125	-40.33	20230210	1125	12.71	20230103	2125	-40.33	20230210	1030	23.11	20221013	1.64	N	016880	500	422 억		2162821	N	N	16	N	00	N
154	20230803	160254	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1260	25	2	2.02	124730996	99582	113.73	1219	1270	1219	1605	865	1235	1252.55	2.68	0	20976	1280	1257	1241	1218	1202	1249	1210	422	370	500	880	1	1	79927080	1007	12.23	1.26	12	0.12	103.00	1002.00	2125	20230210	-40.71	1030	20221013	22.33	2125	-40.71	20230210	1125	12.00	20230103	2125	-40.71	20230210	1030	22.33	20221013	1.65	N	016880	500	422 억		2140415	N	N	16	N	00	N
155	20230803	150255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1260	25	2	2.02	101851351	81306	92.86	1219	1270	1219	1605	865	1235	1252.69	2.68	0	10535	1280	1257	1241	1218	1202	1249	1210	422	370	500	880	1	1	79927080	1007	12.23	1.26	12	0.10	103.00	1002.00	2125	20230210	-40.71	1030	20221013	22.33	2125	-40.71	20230210	1125	12.00	20230103	2125	-40.71	20230210	1030	22.33	20221013	1.65	N	016880	500	422 억		2140415	N	N	20	N	00	N
156	20230803	140252	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1250	15	2	1.21	92847705	74147	84.68	1219	1270	1219	1605	865	1235	1252.21	2.68	0	6949	1280	1257	1241	1218	1202	1249	1210	422	370	500	880	1	1	79927080	999	12.14	1.25	12	0.09	103.00	1002.00	2125	20230210	-41.18	1030	20221013	21.36	2125	-41.18	20230210	1125	11.11	20230103	2125	-41.18	20230210	1030	21.36	20221013	1.65	N	016880	500	422 억		2140415	N	N	20	N	00	N
157	20230803	130255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1250	15	2	1.21	85168649	67996	77.66	1219	1270	1219	1605	865	1235	1252.55	2.68	0	4108	1280	1257	1241	1218	1202	1249	1210	422	370	500	880	1	1	79927080	999	12.14	1.25	12	0.09	103.00	1002.00	2125	20230210	-41.18	1030	20221013	21.36	2125	-41.18	20230210	1125	11.11	20230103	2125	-41.18	20230210	1030	21.36	20221013	1.65	N	016880	500	422 억		2140415	N	N	20	N	00	N
158	20230803	120254	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1234	-1	5	-0.08	74073516	59067	67.46	1219	1270	1219	1605	865	1235	1254.06	2.68	0	-766	1280	1257	1241	1218	1202	1249	1210	422	370	500	880	1	1	79927080	986	11.98	1.23	12	0.07	103.00	1002.00	2125	20230210	-41.93	1030	20221013	19.81	2125	-41.93	20230210	1125	9.69	20230103	2125	-41.93	20230210	1030	19.81	20221013	1.65	N	016880	500	422 억		2140415	N	N	20	N	00	N
159	20230803	110252	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1230	-5	5	-0.40	67402751	53657	61.28	1219	1270	1219	1605	865	1235	1256.18	2.68	0	-2394	1280	1257	1241	1218	1202	1249	1210	422	370	500	880	1	1	79927080	983	11.94	1.23	12	0.07	103.00	1002.00	2125	20230210	-42.12	1030	20221013	19.42	2125	-42.12	20230210	1125	9.33	20230103	2125	-42.12	20230210	1030	19.42	20221013	1.65	N	016880	500	422 억		2140415	N	N	20	N	00	N
160	20230803	100252	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1261	26	2	2.11	25390365	20350	23.24	1219	1261	1219	1605	865	1235	1247.68	2.68	0	-1368	1280	1257	1241	1218	1202	1249	1210	422	370	500	880	1	1	79927080	1008	12.24	1.26	12	0.03	103.00	1002.00	2125	20230210	-40.66	1030	20221013	22.43	2125	-40.66	20230210	1125	12.09	20230103	2125	-40.66	20230210	1030	22.43	20221013	1.65	N	016880	500	422 억		2140415	N	N	20	N	00	N
161	20230803	090253	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1219	-16	5	-1.30	2945104	2416	2.76	1219	1219	1219	1605	865	1235	1219.00	2.68	0	738	1280	1257	1241	1218	1202	1249	1210	422	370	500	880	1	1	79927080	974	11.83	1.22	12	0.00	103.00	1002.00	2125	20230210	-42.64	1030	20221013	18.35	2125	-42.64	20230210	1125	8.36	20230103	2125	-42.64	20230210	1030	18.35	20221013	1.65	N	016880	500	422 억		2140415	N	N	20	N	00	N
162	20230802	160253	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1235	-8	5	-0.64	108368046	87172	103.23	1245	1264	1225	1615	871	1243	1243.15	2.67	0	8037	1287	1264	1247	1224	1207	1276	1236	422	372	500	890	1	1	79927080	987	11.99	1.23	12	0.11	103.00	1002.00	2125	20230210	-41.88	1030	20221013	19.90	2125	-41.88	20230210	1125	9.78	20230103	2125	-41.88	20230210	1030	19.90	20221013	1.64	N	016880	500	422 억		2136483	N	N	20	N	00	N
163	20230802	150255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1238	-5	5	-0.40	105459026	84821	100.44	1245	1264	1225	1615	871	1243	1243.31	2.67	0	7704	1287	1264	1247	1224	1207	1276	1236	422	372	500	890	1	1	79927080	989	12.02	1.24	12	0.11	103.00	1002.00	2125	20230210	-41.74	1030	20221013	20.19	2125	-41.74	20230210	1125	10.04	20230103	2125	-41.74	20230210	1030	20.19	20221013	1.64	N	016880	500	422 억		2136483	N	N	19	N	00	N
164	20230802	140255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1241	-2	5	-0.16	85376538	68488	81.10	1245	1264	1227	1615	871	1243	1246.59	2.67	0	5520	1287	1264	1247	1224	1207	1276	1236	422	372	500	890	1	1	79927080	992	12.05	1.24	12	0.09	103.00	1002.00	2125	20230210	-41.60	1030	20221013	20.49	2125	-41.60	20230210	1125	10.31	20230103	2125	-41.60	20230210	1030	20.49	20221013	1.64	N	016880	500	422 억		2136483	N	N	19	N	00	N
165	20230802	130252	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1246	3	2	0.24	61793388	49436	58.54	1245	1264	1242	1615	871	1243	1249.97	2.67	0	6076	1287	1264	1247	1224	1207	1276	1236	422	372	500	890	1	1	79927080	996	12.10	1.24	12	0.06	103.00	1002.00	2125	20230210	-41.36	1030	20221013	20.97	2125	-41.36	20230210	1125	10.76	20230103	2125	-41.36	20230210	1030	20.97	20221013	1.64	N	016880	500	422 억		2136483	N	N	19	N	00	N
166	20230802	120250	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1244	1	2	0.08	57556339	46039	54.52	1245	1264	1242	1615	871	1243	1250.16	2.67	0	6362	1287	1264	1247	1224	1207	1276	1236	422	372	500	890	1	1	79927080	994	12.08	1.24	12	0.06	103.00	1002.00	2125	20230210	-41.46	1030	20221013	20.78	2125	-41.46	20230210	1125	10.58	20230103	2125	-41.46	20230210	1030	20.78	20221013	1.64	N	016880	500	422 억		2136483	N	N	19	N	00	N
167	20230802	110250	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1258	15	2	1.21	37500563	29938	35.45	1245	1264	1242	1615	871	1243	1252.61	2.67	0	7490	1287	1264	1247	1224	1207	1276	1236	422	372	500	890	1	1	79927080	1005	12.21	1.26	12	0.04	103.00	1002.00	2125	20230210	-40.80	1030	20221013	22.14	2125	-40.80	20230210	1125	11.82	20230103	2125	-40.80	20230210	1030	22.14	20221013	1.64	N	016880	500	422 억		2136483	N	N	19	N	00	N
168	20230802	100252	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1248	5	2	0.40	10837146	8691	10.29	1245	1260	1242	1615	871	1243	1246.94	2.67	0	-38	1287	1264	1247	1224	1207	1276	1236	422	372	500	890	1	1	79927080	997	12.12	1.25	12	0.01	103.00	1002.00	2125	20230210	-41.27	1030	20221013	21.17	2125	-41.27	20230210	1125	10.93	20230103	2125	-41.27	20230210	1030	21.17	20221013	1.64	N	016880	500	422 억		2136483	N	N	19	N	00	N
169	20230802	090251	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1243	0	3	0.00	3226576	2592	3.07	1245	1249	1243	1615	871	1243	1244.82	2.67	0	34	1287	1264	1247	1224	1207	1276	1236	422	372	500	890	1	1	79927080	993	12.07	1.24	12	0.00	103.00	1002.00	2125	20230210	-41.51	1030	20221013	20.68	2125	-41.51	20230210	1125	10.49	20230103	2125	-41.51	20230210	1030	20.68	20221013	1.64	N	016880	500	422 억		2136483	N	N	19	N	00	N
170	20230801	160253	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1243	18	2	1.47	104268866	83926	79.02	1230	1270	1230	1592	858	1225	1242.39	2.66	0	11497	1274	1249	1225	1200	1176	1262	1213	422	367	500	880	1	1	79927080	993	12.07	1.24	12	0.11	103.00	1002.00	2125	20230210	-41.51	1030	20221013	20.68	2125	-41.51	20230210	1125	10.49	20230103	2125	-41.51	20230210	1030	20.68	20221013	1.65	N	016880	500	422 억		2128784	N	N	19	N	00	N
171	20230801	150250	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1242	17	2	1.39	96876816	77973	73.41	1230	1270	1230	1592	858	1225	1242.44	2.66	0	9392	1274	1249	1225	1200	1176	1262	1213	422	367	500	880	1	1	79927080	993	12.06	1.24	12	0.10	103.00	1002.00	2125	20230210	-41.55	1030	20221013	20.58	2125	-41.55	20230210	1125	10.40	20230103	2125	-41.55	20230210	1030	20.58	20221013	1.65	N	016880	500	422 억		2128784	N	N	48	N	00	N
172	20230801	140255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1240	15	2	1.22	85043628	68385	64.39	1230	1270	1230	1592	858	1225	1243.60	2.66	0	6060	1274	1249	1225	1200	1176	1262	1213	422	367	500	880	1	1	79927080	991	12.04	1.24	12	0.09	103.00	1002.00	2125	20230210	-41.65	1030	20221013	20.39	2125	-41.65	20230210	1125	10.22	20230103	2125	-41.65	20230210	1030	20.39	20221013	1.65	N	016880	500	422 억		2128784	N	N	48	N	00	N
173	20230801	130250	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1248	23	2	1.88	69620656	55942	52.67	1230	1270	1230	1592	858	1225	1244.51	2.66	0	9926	1274	1249	1225	1200	1176	1262	1213	422	367	500	880	1	1	79927080	997	12.12	1.25	12	0.07	103.00	1002.00	2125	20230210	-41.27	1030	20221013	21.17	2125	-41.27	20230210	1125	10.93	20230103	2125	-41.27	20230210	1030	21.17	20221013	1.65	N	016880	500	422 억		2128784	N	N	48	N	00	N
174	20230801	120251	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1249	24	2	1.96	62282446	50066	47.14	1230	1270	1230	1592	858	1225	1244.01	2.66	0	12276	1274	1249	1225	1200	1176	1262	1213	422	367	500	880	1	1	79927080	998	12.13	1.25	12	0.06	103.00	1002.00	2125	20230210	-41.22	1030	20221013	21.26	2125	-41.22	20230210	1125	11.02	20230103	2125	-41.22	20230210	1030	21.26	20221013	1.65	N	016880	500	422 억		2128784	N	N	48	N	00	N
175	20230801	110249	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1244	19	2	1.55	56775677	45639	42.97	1230	1270	1230	1592	858	1225	1244.02	2.66	0	10414	1274	1249	1225	1200	1176	1262	1213	422	367	500	880	1	1	79927080	994	12.08	1.24	12	0.06	103.00	1002.00	2125	20230210	-41.46	1030	20221013	20.78	2125	-41.46	20230210	1125	10.58	20230103	2125	-41.46	20230210	1030	20.78	20221013	1.65	N	016880	500	422 억		2128784	N	N	48	N	00	N
176	20230801	100251	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1240	15	2	1.22	43360041	34838	32.80	1230	1270	1230	1592	858	1225	1244.62	2.66	0	4360	1274	1249	1225	1200	1176	1262	1213	422	367	500	880	1	1	79927080	991	12.04	1.24	12	0.04	103.00	1002.00	2125	20230210	-41.65	1030	20221013	20.39	2125	-41.65	20230210	1125	10.22	20230103	2125	-41.65	20230210	1030	20.39	20221013	1.65	N	016880	500	422 억		2128784	N	N	48	N	00	N
177	20230801	090248	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1235	10	2	0.82	4265693	3468	3.27	1230	1236	1230	1592	858	1225	1230.02	2.66	0	-184	1274	1249	1225	1200	1176	1262	1213	422	367	500	880	1	1	79927080	987	11.99	1.23	12	0.00	103.00	1002.00	2125	20230210	-41.88	1030	20221013	19.90	2125	-41.88	20230210	1125	9.78	20230103	2125	-41.88	20230210	1030	19.90	20221013	1.65	N	016880	500	422 억		2128784	N	N	48	N	00	N