KissMeData/030190/price/prices-20230901.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	20230927	160400	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9880	-40	5	-0.40	253645940	25681	45.75	9900	9990	9820	12890	6950	9920	9876.79	34.50	0	-13790	10240	10080	9990	9830	9740	10035	9785	304	2970	500	6940	10	1	60714820	5999	11.38	1.71	12	0.04	868.00	5774.00	14550	20220930	-32.10	9250	20230727	6.81	14160	-30.23	20230220	9250	6.81	20230727	14600	-32.33	20220927	9250	6.81	20230727	0.20	N	030190	500	303 억		20947898	N	N	1	N	00	N
3	20230927	150402	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9890	-30	5	-0.30	219103350	22184	39.52	9900	9990	9820	12890	6950	9920	9876.64	34.50	0	-11759	10240	10080	9990	9830	9740	10035	9785	304	2970	500	6940	10	1	60714820	6005	11.39	1.71	12	0.04	868.00	5774.00	14550	20220930	-32.03	9250	20230727	6.92	14160	-30.16	20230220	9250	6.92	20230727	14600	-32.26	20220927	9250	6.92	20230727	0.20	N	030190	500	303 억		20947898	N	N	1	N	00	N
4	20230927	140401	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9880	-40	5	-0.40	171810580	17397	31.00	9900	9990	9820	12890	6950	9920	9875.87	34.50	0	-7756	10240	10080	9990	9830	9740	10035	9785	304	2970	500	6940	10	1	60714820	5999	11.38	1.71	12	0.03	868.00	5774.00	14550	20220930	-32.10	9250	20230727	6.81	14160	-30.23	20230220	9250	6.81	20230727	14600	-32.33	20220927	9250	6.81	20230727	0.20	N	030190	500	303 억		20947898	N	N	1	N	00	N
5	20230927	130358	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9900	-20	5	-0.20	109238260	11060	19.70	9900	9990	9820	12890	6950	9920	9876.88	34.50	0	-3548	10240	10080	9990	9830	9740	10035	9785	304	2970	500	6940	10	1	60714820	6011	11.41	1.71	12	0.02	868.00	5774.00	14550	20220930	-31.96	9250	20230727	7.03	14160	-30.08	20230220	9250	7.03	20230727	14600	-32.19	20220927	9250	7.03	20230727	0.20	N	030190	500	303 억		20947898	N	N	1	N	00	N
6	20230927	120357	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9900	-20	5	-0.20	94036530	9522	16.96	9900	9990	9820	12890	6950	9920	9875.71	34.50	0	-2708	10240	10080	9990	9830	9740	10035	9785	304	2970	500	6940	10	1	60714820	6011	11.41	1.71	12	0.02	868.00	5774.00	14550	20220930	-31.96	9250	20230727	7.03	14160	-30.08	20230220	9250	7.03	20230727	14600	-32.19	20220927	9250	7.03	20230727	0.20	N	030190	500	303 억		20947898	N	N	1	N	00	N
7	20230927	110400	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9900	-20	5	-0.20	86060990	8716	15.53	9900	9990	9820	12890	6950	9920	9873.91	34.50	0	-2567	10240	10080	9990	9830	9740	10035	9785	304	2970	500	6940	10	1	60714820	6011	11.41	1.71	12	0.01	868.00	5774.00	14550	20220930	-31.96	9250	20230727	7.03	14160	-30.08	20230220	9250	7.03	20230727	14600	-32.19	20220927	9250	7.03	20230727	0.20	N	030190	500	303 억		20947898	N	N	1	N	00	N
8	20230927	100358	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9850	-70	5	-0.71	63364110	6416	11.43	9900	9990	9820	12890	6950	9920	9875.95	34.50	0	-1961	10240	10080	9990	9830	9740	10035	9785	304	2970	500	6940	10	1	60714820	5980	11.35	1.71	12	0.01	868.00	5774.00	14550	20220930	-32.30	9250	20230727	6.49	14160	-30.44	20230220	9250	6.49	20230727	14600	-32.53	20220927	9250	6.49	20230727	0.20	N	030190	500	303 억		20947898	N	N	1	N	00	N
9	20230927	090404	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9920	0	3	0.00	2009900	203	0.36	9900	9920	9900	12890	6950	9920	9900.99	34.50	0	64	10240	10080	9990	9830	9740	10035	9785	304	2970	500	6940	10	1	60714820	6023	11.43	1.72	12	0.00	868.00	5774.00	14550	20220930	-31.82	9250	20230727	7.24	14160	-29.94	20230220	9250	7.24	20230727	14600	-32.05	20220927	9250	7.24	20230727	0.20	N	030190	500	303 억		20947898	N	N	1	N	00	N
10	20230926	160357	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9920	-100	5	-1.00	557083300	55659	167.01	10020	10150	9900	13020	7020	10020	10009.13	34.50	0	-26487	10426	10222	10086	9882	9746	10155	9815	304	3000	500	7010	10	1	60714820	6023	11.43	1.72	12	0.09	868.00	5774.00	14600	20220927	-32.05	9250	20230727	7.24	14160	-29.94	20230220	9250	7.24	20230727	14800	-32.97	20220926	9250	7.24	20230727	0.20	N	030190	500	303 억		20944389	N	N	1	N	00	N
11	20230926	150359	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9900	-120	5	-1.20	534299160	53361	160.11	10020	10150	9900	13020	7020	10020	10012.92	34.50	0	-25868	10426	10222	10086	9882	9746	10155	9815	304	3000	500	7010	10	1	60714820	6011	11.41	1.71	12	0.09	868.00	5774.00	14600	20220927	-32.19	9250	20230727	7.03	14160	-30.08	20230220	9250	7.03	20230727	14800	-33.11	20220926	9250	7.03	20230727	0.20	N	030190	500	303 억		20944389	N	N	1	N	00	N
12	20230926	140355	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9920	-100	5	-1.00	490770580	48972	146.94	10020	10150	9920	13020	7020	10020	10021.45	34.50	0	-24675	10426	10222	10086	9882	9746	10155	9815	304	3000	500	7010	10	1	60714820	6023	11.43	1.72	12	0.08	868.00	5774.00	14600	20220927	-32.05	9250	20230727	7.24	14160	-29.94	20230220	9250	7.24	20230727	14800	-32.97	20220926	9250	7.24	20230727	0.20	N	030190	500	303 억		20944389	N	N	1	N	00	N
13	20230926	130355	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9990	-30	5	-0.30	406773300	40540	121.64	10020	10150	9970	13020	7020	10020	10033.88	34.50	0	-22551	10426	10222	10086	9882	9746	10155	9815	304	3000	500	7010	10	1	60714820	6065	11.51	1.73	12	0.07	868.00	5774.00	14600	20220927	-31.58	9250	20230727	8.00	14160	-29.45	20230220	9250	8.00	20230727	14800	-32.50	20220926	9250	8.00	20230727	0.20	N	030190	500	303 억		20944389	N	N	1	N	00	N
14	20230926	120358	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9980	-40	5	-0.40	386578110	38518	115.58	10020	10150	9970	13020	7020	10020	10036.30	34.50	0	-21806	10426	10222	10086	9882	9746	10155	9815	304	3000	500	7010	10	1	60714820	6059	11.50	1.73	12	0.06	868.00	5774.00	14600	20220927	-31.64	9250	20230727	7.89	14160	-29.52	20230220	9250	7.89	20230727	14800	-32.57	20220926	9250	7.89	20230727	0.20	N	030190	500	303 억		20944389	N	N	1	N	00	N
15	20230926	110357	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10000	-20	5	-0.20	367873020	36644	109.95	10020	10150	9970	13020	7020	10020	10039.11	34.50	0	-20994	10426	10222	10086	9882	9746	10155	9815	304	3000	500	7010	10	1	60714820	6071	11.52	1.73	12	0.06	868.00	5774.00	14600	20220927	-31.51	9250	20230727	8.11	14160	-29.38	20230220	9250	8.11	20230727	14800	-32.43	20220926	9250	8.11	20230727	0.20	N	030190	500	303 억		20944389	N	N	1	N	00	N
16	20230926	100356	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10110	90	2	0.90	293046660	29180	87.56	10020	10150	9970	13020	7020	10020	10042.72	34.50	0	-19394	10426	10222	10086	9882	9746	10155	9815	304	3000	500	7010	10	1	60714820	6138	11.65	1.75	12	0.05	868.00	5774.00	14600	20220927	-30.75	9250	20230727	9.30	14160	-28.60	20230220	9250	9.30	20230727	14800	-31.69	20220926	9250	9.30	20230727	0.20	N	030190	500	303 억		20944389	N	N	1	N	00	N
17	20230926	090356	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10000	-20	5	-0.20	69396680	6938	20.82	10020	10120	9970	13020	7020	10020	10002.40	34.50	0	-5914	10426	10222	10086	9882	9746	10155	9815	304	3000	500	7010	10	1	60714820	6071	11.52	1.73	12	0.01	868.00	5774.00	14600	20220927	-31.51	9250	20230727	8.11	14160	-29.38	20230220	9250	8.11	20230727	14800	-32.43	20220926	9250	8.11	20230727	0.20	N	030190	500	303 억		20944389	N	N	1	N	00	N
18	20230925	160357	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10020	-150	5	-1.47	333313570	33266	77.06	10170	10290	9950	13220	7120	10170	10019.65	34.50	0	-7739	10356	10262	10196	10102	10036	10310	10150	304	3050	500	7110	10	1	60714820	6084	11.54	1.74	12	0.05	868.00	5774.00	14800	20220926	-32.30	9250	20230727	8.32	14160	-29.24	20230220	9250	8.32	20230727	14800	-32.30	20220926	9250	8.32	20230727	0.20	N	030190	500	303 억		20948637	N	N	1	N	00	N
19	20230925	150359	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9990	-180	5	-1.77	284299880	28357	65.69	10170	10290	9950	13220	7120	10170	10025.74	34.50	0	-6869	10356	10262	10196	10102	10036	10310	10150	304	3050	500	7110	10	1	60714820	6065	11.51	1.73	12	0.05	868.00	5774.00	14800	20220926	-32.50	9250	20230727	8.00	14160	-29.45	20230220	9250	8.00	20230727	14800	-32.50	20220926	9250	8.00	20230727	0.20	N	030190	500	303 억		20948637	N	N	40	N	00	N
20	20230925	140352	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10010	-160	5	-1.57	216314950	21565	49.96	10170	10290	9950	13220	7120	10170	10030.83	34.50	0	-5952	10356	10262	10196	10102	10036	10310	10150	304	3050	500	7110	10	1	60714820	6078	11.53	1.73	12	0.04	868.00	5774.00	14800	20220926	-32.36	9250	20230727	8.22	14160	-29.31	20230220	9250	8.22	20230727	14800	-32.36	20220926	9250	8.22	20230727	0.20	N	030190	500	303 억		20948637	N	N	40	N	00	N
21	20230925	130353	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10040	-130	5	-1.28	187756780	18722	43.37	10170	10290	9950	13220	7120	10170	10028.67	34.50	0	-5592	10356	10262	10196	10102	10036	10310	10150	304	3050	500	7110	10	1	60714820	6096	11.57	1.74	12	0.03	868.00	5774.00	14800	20220926	-32.16	9250	20230727	8.54	14160	-29.10	20230220	9250	8.54	20230727	14800	-32.16	20220926	9250	8.54	20230727	0.20	N	030190	500	303 억		20948637	N	N	40	N	00	N
22	20230925	120358	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9980	-190	5	-1.87	167120960	16655	38.58	10170	10290	9970	13220	7120	10170	10034.28	34.50	0	-5237	10356	10262	10196	10102	10036	10310	10150	304	3050	500	7110	10	1	60714820	6059	11.50	1.73	12	0.03	868.00	5774.00	14800	20220926	-32.57	9250	20230727	7.89	14160	-29.52	20230220	9250	7.89	20230727	14800	-32.57	20220926	9250	7.89	20230727	0.20	N	030190	500	303 억		20948637	N	N	40	N	00	N
23	20230925	110353	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10000	-170	5	-1.67	150089440	14952	34.64	10170	10290	9980	13220	7120	10170	10038.08	34.50	0	-4905	10356	10262	10196	10102	10036	10310	10150	304	3050	500	7110	10	1	60714820	6071	11.52	1.73	12	0.02	868.00	5774.00	14800	20220926	-32.43	9250	20230727	8.11	14160	-29.38	20230220	9250	8.11	20230727	14800	-32.43	20220926	9250	8.11	20230727	0.20	N	030190	500	303 억		20948637	N	N	40	N	00	N
24	20230925	100355	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9990	-180	5	-1.77	127075040	12651	29.31	10170	10290	9980	13220	7120	10170	10044.66	34.50	0	-4019	10356	10262	10196	10102	10036	10310	10150	304	3050	500	7110	10	1	60714820	6065	11.51	1.73	12	0.02	868.00	5774.00	14800	20220926	-32.50	9250	20230727	8.00	14160	-29.45	20230220	9250	8.00	20230727	14800	-32.50	20220926	9250	8.00	20230727	0.20	N	030190	500	303 억		20948637	N	N	40	N	00	N
25	20230925	090355	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10290	120	2	1.18	6783590	667	1.55	10170	10290	10150	13220	7120	10170	10170.30	34.50	0	-49	10356	10262	10196	10102	10036	10310	10150	304	3050	500	7110	10	1	60714820	6248	11.85	1.78	12	0.00	868.00	5774.00	14800	20220926	-30.47	9250	20230727	11.24	14160	-27.33	20230220	9250	11.24	20230727	14800	-30.47	20220926	9250	11.24	20230727	0.20	N	030190	500	303 억		20948637	N	N	40	N	00	N
26	20230922	160406	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10170	-60	5	-0.59	441298140	43165	153.03	10130	10290	10130	13290	7170	10230	10223.52	34.51	0	1518	10430	10330	10250	10150	10070	10290	10110	304	3060	500	7160	10	1	60714820	6175	11.72	1.76	12	0.07	868.00	5774.00	14800	20220926	-31.28	9250	20230727	9.95	14160	-28.18	20230220	9250	9.95	20230727	14800	-31.28	20220926	9250	9.95	20230727	0.20	N	030190	500	303 억		20954947	N	N	40	N	00	N
27	20230922	150403	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10210	-20	5	-0.20	401881770	39299	139.33	10130	10290	10130	13290	7170	10230	10226.26	34.51	0	2638	10430	10330	10250	10150	10070	10290	10110	304	3060	500	7160	10	1	60714820	6199	11.76	1.77	12	0.06	868.00	5774.00	14800	20220926	-31.01	9250	20230727	10.38	14160	-27.90	20230220	9250	10.38	20230727	14800	-31.01	20220926	9250	10.38	20230727	0.20	N	030190	500	303 억		20954947	N	N	655	N	00	N
28	20230922	140404	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10250	20	2	0.20	342470910	33482	118.71	10130	10290	10130	13290	7170	10230	10228.51	34.51	0	2657	10430	10330	10250	10150	10070	10290	10110	304	3060	500	7160	10	1	60714820	6223	11.81	1.78	12	0.06	868.00	5774.00	14800	20220926	-30.74	9250	20230727	10.81	14160	-27.61	20230220	9250	10.81	20230727	14800	-30.74	20220926	9250	10.81	20230727	0.20	N	030190	500	303 억		20954947	N	N	655	N	00	N
29	20230922	130343	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10270	40	2	0.39	309486740	30261	107.29	10130	10290	10130	13290	7170	10230	10227.25	34.51	0	2305	10430	10330	10250	10150	10070	10290	10110	304	3060	500	7160	10	1	60714820	6235	11.83	1.78	12	0.05	868.00	5774.00	14800	20220926	-30.61	9250	20230727	11.03	14160	-27.47	20230220	9250	11.03	20230727	14800	-30.61	20220926	9250	11.03	20230727	0.20	N	030190	500	303 억		20954947	N	N	655	N	00	N
30	20230922	120341	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10260	30	2	0.29	268253160	26230	92.99	10130	10290	10130	13290	7170	10230	10226.96	34.51	0	3156	10430	10330	10250	10150	10070	10290	10110	304	3060	500	7160	10	1	60714820	6229	11.82	1.78	12	0.04	868.00	5774.00	14800	20220926	-30.68	9250	20230727	10.92	14160	-27.54	20230220	9250	10.92	20230727	14800	-30.68	20220926	9250	10.92	20230727	0.20	N	030190	500	303 억		20954947	N	N	655	N	00	N
31	20230922	110341	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10220	-10	5	-0.10	205416130	20087	71.22	10130	10290	10130	13290	7170	10230	10226.32	34.51	0	1687	10430	10330	10250	10150	10070	10290	10110	304	3060	500	7160	10	1	60714820	6205	11.77	1.77	12	0.03	868.00	5774.00	14800	20220926	-30.95	9250	20230727	10.49	14160	-27.82	20230220	9250	10.49	20230727	14800	-30.95	20220926	9250	10.49	20230727	0.20	N	030190	500	303 억		20954947	N	N	655	N	00	N
32	20230922	100342	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10250	20	2	0.20	153743280	15046	53.34	10130	10290	10130	13290	7170	10230	10218.22	34.51	0	1399	10430	10330	10250	10150	10070	10290	10110	304	3060	500	7160	10	1	60714820	6223	11.81	1.78	12	0.02	868.00	5774.00	14800	20220926	-30.74	9250	20230727	10.81	14160	-27.61	20230220	9250	10.81	20230727	14800	-30.74	20220926	9250	10.81	20230727	0.20	N	030190	500	303 억		20954947	N	N	655	N	00	N
33	20230922	090337	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10230	0	3	0.00	13635800	1343	4.76	10130	10230	10130	13290	7170	10230	10153.24	34.51	0	-77	10430	10330	10250	10150	10070	10290	10110	304	3060	500	7160	10	1	60714820	6211	11.79	1.77	12	0.00	868.00	5774.00	14800	20220926	-30.88	9250	20230727	10.59	14160	-27.75	20230220	9250	10.59	20230727	14800	-30.88	20220926	9250	10.59	20230727	0.20	N	030190	500	303 억		20954947	N	N	655	N	00	N
34	20230921	160343	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10230	-120	5	-1.16	288876160	28185	62.67	10350	10350	10170	13450	7250	10350	10249.34	34.52	0	21	10476	10412	10286	10222	10096	10445	10255	304	3100	500	7240	10	1	60714820	6211	11.79	1.77	12	0.05	868.00	5774.00	14800	20220926	-30.88	9250	20230727	10.59	14160	-27.75	20230220	9250	10.59	20230727	14800	-30.88	20220926	9250	10.59	20230727	0.20	N	030190	500	303 억		20961350	N	N	655	N	00	N
35	20230921	150338	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10260	-90	5	-0.87	214955950	20965	46.62	10350	10350	10170	13450	7250	10350	10253.09	34.52	0	-352	10476	10412	10286	10222	10096	10445	10255	304	3100	500	7240	10	1	60714820	6229	11.82	1.78	12	0.03	868.00	5774.00	14800	20220926	-30.68	9250	20230727	10.92	14160	-27.54	20230220	9250	10.92	20230727	14800	-30.68	20220926	9250	10.92	20230727	0.20	N	030190	500	303 억		20961350	N	N	85	N	00	N
36	20230921	140339	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10240	-110	5	-1.06	170354410	16620	36.96	10350	10350	10170	13450	7250	10350	10249.96	34.52	0	147	10476	10412	10286	10222	10096	10445	10255	304	3100	500	7240	10	1	60714820	6217	11.80	1.77	12	0.03	868.00	5774.00	14800	20220926	-30.81	9250	20230727	10.70	14160	-27.68	20230220	9250	10.70	20230727	14800	-30.81	20220926	9250	10.70	20230727	0.20	N	030190	500	303 억		20961350	N	N	85	N	00	N
37	20230921	130336	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10260	-90	5	-0.87	160133840	15623	34.74	10350	10350	10170	13450	7250	10350	10249.88	34.52	0	63	10476	10412	10286	10222	10096	10445	10255	304	3100	500	7240	10	1	60714820	6229	11.82	1.78	12	0.03	868.00	5774.00	14800	20220926	-30.68	9250	20230727	10.92	14160	-27.54	20230220	9250	10.92	20230727	14800	-30.68	20220926	9250	10.92	20230727	0.20	N	030190	500	303 억		20961350	N	N	85	N	00	N
38	20230921	120335	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10240	-110	5	-1.06	114100470	11138	24.77	10350	10350	10170	13450	7250	10350	10244.25	34.52	0	-483	10476	10412	10286	10222	10096	10445	10255	304	3100	500	7240	10	1	60714820	6217	11.80	1.77	12	0.02	868.00	5774.00	14800	20220926	-30.81	9250	20230727	10.70	14160	-27.68	20230220	9250	10.70	20230727	14800	-30.81	20220926	9250	10.70	20230727	0.20	N	030190	500	303 억		20961350	N	N	85	N	00	N
39	20230921	110343	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10250	-100	5	-0.97	78280390	7643	17.00	10350	10350	10170	13450	7250	10350	10242.10	34.52	0	-898	10476	10412	10286	10222	10096	10445	10255	304	3100	500	7240	10	1	60714820	6223	11.81	1.78	12	0.01	868.00	5774.00	14800	20220926	-30.74	9250	20230727	10.81	14160	-27.61	20230220	9250	10.81	20230727	14800	-30.74	20220926	9250	10.81	20230727	0.20	N	030190	500	303 억		20961350	N	N	85	N	00	N
40	20230921	100337	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10240	-110	5	-1.06	63124110	6163	13.70	10350	10350	10170	13450	7250	10350	10242.43	34.52	0	-774	10476	10412	10286	10222	10096	10445	10255	304	3100	500	7240	10	1	60714820	6217	11.80	1.77	12	0.01	868.00	5774.00	14800	20220926	-30.81	9250	20230727	10.70	14160	-27.68	20230220	9250	10.70	20230727	14800	-30.81	20220926	9250	10.70	20230727	0.20	N	030190	500	303 억		20961350	N	N	85	N	00	N
41	20230921	090342	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10220	-130	5	-1.26	15864350	1546	3.44	10350	10350	10220	13450	7250	10350	10261.55	34.52	0	-384	10476	10412	10286	10222	10096	10445	10255	304	3100	500	7240	10	1	60714820	6205	11.77	1.77	12	0.00	868.00	5774.00	14800	20220926	-30.95	9250	20230727	10.49	14160	-27.82	20230220	9250	10.49	20230727	14800	-30.95	20220926	9250	10.49	20230727	0.20	N	030190	500	303 억		20961350	N	N	85	N	00	N
42	20230920	160342	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10350	170	2	1.67	462619760	44929	58.25	10180	10350	10160	13230	7130	10180	10296.68	34.51	0	13103	10520	10350	10180	10010	9840	10265	9925	304	3050	500	7120	10	1	60714820	6284	11.92	1.79	12	0.07	868.00	5774.00	14800	20220926	-30.07	9250	20230727	11.89	14160	-26.91	20230220	9250	11.89	20230727	14800	-30.07	20220920	9250	11.89	20230727	0.20	N	030190	500	303 억		20951202	N	N	85	N	00	N
43	20230920	150332	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10340	160	2	1.57	413818250	40212	52.13	10180	10350	10160	13230	7130	10180	10290.91	34.51	0	14571	10520	10350	10180	10010	9840	10265	9925	304	3050	500	7120	10	1	60714820	6278	11.91	1.79	12	0.07	868.00	5774.00	14800	20220926	-30.14	9250	20230727	11.78	14160	-26.98	20230220	9250	11.78	20230727	14800	-30.14	20220920	9250	11.78	20230727	0.20	N	030190	500	303 억		20951202	N	N	33	N	00	N
44	20230920	140336	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10340	160	2	1.57	352600570	34293	44.46	10180	10340	10160	13230	7130	10180	10282.00	34.51	0	13078	10520	10350	10180	10010	9840	10265	9925	304	3050	500	7120	10	1	60714820	6278	11.91	1.79	12	0.06	868.00	5774.00	14800	20220926	-30.14	9250	20230727	11.78	14160	-26.98	20230220	9250	11.78	20230727	14800	-30.14	20220920	9250	11.78	20230727	0.20	N	030190	500	303 억		20951202	N	N	33	N	00	N
45	20230920	130335	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10290	110	2	1.08	270514830	26335	34.14	10180	10340	10160	13230	7130	10180	10272.06	34.51	0	8124	10520	10350	10180	10010	9840	10265	9925	304	3050	500	7120	10	1	60714820	6248	11.85	1.78	12	0.04	868.00	5774.00	14800	20220926	-30.47	9250	20230727	11.24	14160	-27.33	20230220	9250	11.24	20230727	14800	-30.47	20220920	9250	11.24	20230727	0.20	N	030190	500	303 억		20951202	N	N	33	N	00	N
46	20230920	120334	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10270	90	2	0.88	177443840	17281	22.40	10180	10340	10160	13230	7130	10180	10268.15	34.51	0	5319	10520	10350	10180	10010	9840	10265	9925	304	3050	500	7120	10	1	60714820	6235	11.83	1.78	12	0.03	868.00	5774.00	14800	20220926	-30.61	9250	20230727	11.03	14160	-27.47	20230220	9250	11.03	20230727	14800	-30.61	20220920	9250	11.03	20230727	0.20	N	030190	500	303 억		20951202	N	N	33	N	00	N
47	20230920	110338	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10270	90	2	0.88	73408190	7188	9.32	10180	10330	10160	13230	7130	10180	10212.60	34.51	0	1927	10520	10350	10180	10010	9840	10265	9925	304	3050	500	7120	10	1	60714820	6235	11.83	1.78	12	0.01	868.00	5774.00	14800	20220926	-30.61	9250	20230727	11.03	14160	-27.47	20230220	9250	11.03	20230727	14800	-30.61	20220920	9250	11.03	20230727	0.20	N	030190	500	303 억		20951202	N	N	33	N	00	N
48	20230920	100329	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10190	10	2	0.10	41056110	4019	5.21	10180	10330	10180	13230	7130	10180	10215.50	34.51	0	631	10520	10350	10180	10010	9840	10265	9925	304	3050	500	7120	10	1	60714820	6187	11.74	1.76	12	0.01	868.00	5774.00	14800	20220926	-31.15	9250	20230727	10.16	14160	-28.04	20230220	9250	10.16	20230727	14800	-31.15	20220920	9250	10.16	20230727	0.20	N	030190	500	303 억		20951202	N	N	33	N	00	N
49	20230920	090335	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10180	0	3	0.00	4397760	432	0.56	10180	10180	10180	13230	7130	10180	10180.00	34.51	0	48	10520	10350	10180	10010	9840	10265	9925	304	3050	500	7120	10	1	60714820	6181	11.73	1.76	12	0.00	868.00	5774.00	14800	20220926	-31.22	9250	20230727	10.05	14160	-28.11	20230220	9250	10.05	20230727	14800	-31.22	20220920	9250	10.05	20230727	0.20	N	030190	500	303 억		20951202	N	N	33	N	00	N
50	20230919	160332	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10180	10	2	0.10	790629800	77107	60.71	10240	10350	10010	13220	7120	10170	10253.67	34.44	0	27090	10436	10302	10116	9982	9796	10370	10050	304	3050	500	7110	10	1	60714820	6181	11.73	1.76	12	0.13	868.00	5774.00	14800	20220920	-31.22	9250	20230727	10.05	14160	-28.11	20230220	9250	10.05	20230727	14800	-31.22	20220920	9250	10.05	20230727	0.20	N	030190	500	303 억		20911659	N	N	33	N	00	N
51	20230919	150331	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10290	120	2	1.18	640924180	62599	49.29	10240	10320	10010	13220	7120	10170	10238.57	34.44	0	29605	10436	10302	10116	9982	9796	10370	10050	304	3050	500	7110	10	1	60714820	6248	11.85	1.78	12	0.10	868.00	5774.00	14800	20220920	-30.47	9250	20230727	11.24	14160	-27.33	20230220	9250	11.24	20230727	14800	-30.47	20220920	9250	11.24	20230727	0.20	N	030190	500	303 억		20911659	N	N	98	N	00	N
52	20230919	140329	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10210	40	2	0.39	560828330	54773	43.13	10240	10320	10010	13220	7120	10170	10239.14	34.44	0	28487	10436	10302	10116	9982	9796	10370	10050	304	3050	500	7110	10	1	60714820	6199	11.76	1.77	12	0.09	868.00	5774.00	14800	20220920	-31.01	9250	20230727	10.38	14160	-27.90	20230220	9250	10.38	20230727	14800	-31.01	20220920	9250	10.38	20230727	0.20	N	030190	500	303 억		20911659	N	N	98	N	00	N
53	20230919	130328	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10230	60	2	0.59	542593960	52991	41.72	10240	10320	10010	13220	7120	10170	10239.36	34.44	0	28812	10436	10302	10116	9982	9796	10370	10050	304	3050	500	7110	10	1	60714820	6211	11.79	1.77	12	0.09	868.00	5774.00	14800	20220920	-30.88	9250	20230727	10.59	14160	-27.75	20230220	9250	10.59	20230727	14800	-30.88	20220920	9250	10.59	20230727	0.20	N	030190	500	303 억		20911659	N	N	98	N	00	N
54	20230919	120338	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10240	70	2	0.69	308747090	30164	23.75	10240	10320	10010	13220	7120	10170	10235.61	34.44	0	14518	10436	10302	10116	9982	9796	10370	10050	304	3050	500	7110	10	1	60714820	6217	11.80	1.77	12	0.05	868.00	5774.00	14800	20220920	-30.81	9250	20230727	10.70	14160	-27.68	20230220	9250	10.70	20230727	14800	-30.81	20220920	9250	10.70	20230727	0.20	N	030190	500	303 억		20911659	N	N	98	N	00	N
55	20230919	110339	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10250	80	2	0.79	188791970	18399	14.49	10240	10320	10180	13220	7120	10170	10260.99	34.44	0	9866	10436	10302	10116	9982	9796	10370	10050	304	3050	500	7110	10	1	60714820	6223	11.81	1.78	12	0.03	868.00	5774.00	14800	20220920	-30.74	9250	20230727	10.81	14160	-27.61	20230220	9250	10.81	20230727	14800	-30.74	20220920	9250	10.81	20230727	0.20	N	030190	500	303 억		20911659	N	N	98	N	00	N
56	20230919	100333	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10260	90	2	0.88	121502940	11839	9.32	10240	10320	10180	13220	7120	10170	10262.94	34.44	0	5809	10436	10302	10116	9982	9796	10370	10050	304	3050	500	7110	10	1	60714820	6229	11.82	1.78	12	0.02	868.00	5774.00	14800	20220920	-30.68	9250	20230727	10.92	14160	-27.54	20230220	9250	10.92	20230727	14800	-30.68	20220920	9250	10.92	20230727	0.20	N	030190	500	303 억		20911659	N	N	98	N	00	N
57	20230919	090332	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10210	40	2	0.39	2911370	285	0.22	10240	10240	10180	13220	7120	10170	10215.33	34.44	0	-86	10436	10302	10116	9982	9796	10370	10050	304	3050	500	7110	10	1	60714820	6199	11.76	1.77	12	0.00	868.00	5774.00	14800	20220920	-31.01	9250	20230727	10.38	14160	-27.90	20230220	9250	10.38	20230727	14800	-31.01	20220920	9250	10.38	20230727	0.20	N	030190	500	303 억		20911659	N	N	98	N	00	N
58	20230918	160336	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10170	170	2	1.70	374713590	36978	162.32	9960	10250	9930	13000	7000	10000	10133.42	34.45	0	-863	10200	10100	10050	9950	9900	10075	9925	304	3000	500	7000	10	1	60714820	6175	11.72	1.76	12	0.06	868.00	5774.00	14800	20220920	-31.28	9250	20230727	9.95	14160	-28.18	20230220	9250	9.95	20230727	14800	-31.28	20220920	9250	9.95	20230727	0.20	N	030190	500	303 억		20918384	N	N	98	N	00	N
59	20230918	150331	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10170	170	2	1.70	337236840	33297	146.16	9960	10250	9930	13000	7000	10000	10128.14	34.45	0	-1654	10200	10100	10050	9950	9900	10075	9925	304	3000	500	7000	10	1	60714820	6175	11.72	1.76	12	0.05	868.00	5774.00	14800	20220920	-31.28	9250	20230727	9.95	14160	-28.18	20230220	9250	9.95	20230727	14800	-31.28	20220920	9250	9.95	20230727	0.20	N	030190	500	303 억		20918384	N	N	274	N	00	N
60	20230918	140339	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10160	160	2	1.60	265530190	26252	115.24	9960	10250	9930	13000	7000	10000	10114.67	34.45	0	-2721	10200	10100	10050	9950	9900	10075	9925	304	3000	500	7000	10	1	60714820	6169	11.71	1.76	12	0.04	868.00	5774.00	14800	20220920	-31.35	9250	20230727	9.84	14160	-28.25	20230220	9250	9.84	20230727	14800	-31.35	20220920	9250	9.84	20230727	0.20	N	030190	500	303 억		20918384	N	N	274	N	00	N
61	20230918	130331	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10170	170	2	1.70	229824700	22743	99.83	9960	10250	9930	13000	7000	10000	10105.29	34.45	0	-2318	10200	10100	10050	9950	9900	10075	9925	304	3000	500	7000	10	1	60714820	6175	11.72	1.76	12	0.04	868.00	5774.00	14800	20220920	-31.28	9250	20230727	9.95	14160	-28.18	20230220	9250	9.95	20230727	14800	-31.28	20220920	9250	9.95	20230727	0.20	N	030190	500	303 억		20918384	N	N	274	N	00	N
62	20230918	120334	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10230	230	2	2.30	193249970	19156	84.09	9960	10230	9930	13000	7000	10000	10088.22	34.45	0	-2360	10200	10100	10050	9950	9900	10075	9925	304	3000	500	7000	10	1	60714820	6211	11.79	1.77	12	0.03	868.00	5774.00	14800	20220920	-30.88	9250	20230727	10.59	14160	-27.75	20230220	9250	10.59	20230727	14800	-30.88	20220920	9250	10.59	20230727	0.20	N	030190	500	303 억		20918384	N	N	274	N	00	N
63	20230918	110335	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10110	110	2	1.10	109431910	10917	47.92	9960	10140	9930	13000	7000	10000	10023.99	34.45	0	-2415	10200	10100	10050	9950	9900	10075	9925	304	3000	500	7000	10	1	60714820	6138	11.65	1.75	12	0.02	868.00	5774.00	14800	20220920	-31.69	9250	20230727	9.30	14160	-28.60	20230220	9250	9.30	20230727	14800	-31.69	20220920	9250	9.30	20230727	0.20	N	030190	500	303 억		20918384	N	N	274	N	00	N
64	20230918	100329	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10000	0	3	0.00	46722880	4688	20.58	9960	10120	9930	13000	7000	10000	9966.48	34.45	0	-1148	10200	10100	10050	9950	9900	10075	9925	304	3000	500	7000	10	1	60714820	6071	11.52	1.73	12	0.01	868.00	5774.00	14800	20220920	-32.43	9250	20230727	8.11	14160	-29.38	20230220	9250	8.11	20230727	14800	-32.43	20220920	9250	8.11	20230727	0.20	N	030190	500	303 억		20918384	N	N	274	N	00	N
65	20230918	090326	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10000	0	3	0.00	568630	57	0.25	9960	10000	9960	13000	7000	10000	9975.96	34.45	0	-19	10200	10100	10050	9950	9900	10075	9925	304	3000	500	7000	10	1	60714820	6071	11.52	1.73	12	0.00	868.00	5774.00	14800	20220920	-32.43	9250	20230727	8.11	14160	-29.38	20230220	9250	8.11	20230727	14800	-32.43	20220920	9250	8.11	20230727	0.20	N	030190	500	303 억		20918384	N	N	274	N	00	N
66	20230915	160332	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10000	-70	5	-0.70	228460790	22697	10.80	10040	10150	10000	13090	7050	10070	10065.68	34.45	0	-1004	10343	10206	10043	9906	9743	10275	9975	304	3020	500	7040	10	1	60714820	6071	11.52	1.73	12	0.04	868.00	5774.00	14800	20220920	-32.43	9250	20230727	8.11	14160	-29.38	20230220	9250	8.11	20230727	14800	-32.43	20220920	9250	8.11	20230727	0.20	N	030190	500	303 억		20913635	N	N	274	N	00	N
67	20230915	150332	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10050	-20	5	-0.20	192909960	19147	9.11	10040	10150	10000	13090	7050	10070	10075.21	34.45	0	-889	10343	10206	10043	9906	9743	10275	9975	304	3020	500	7040	10	1	60714820	6102	11.58	1.74	12	0.03	868.00	5774.00	14800	20220920	-32.09	9250	20230727	8.65	14160	-29.03	20230220	9250	8.65	20230727	14800	-32.09	20220920	9250	8.65	20230727	0.20	N	030190	500	303 억		20913635	N	N	1877	N	00	N
68	20230915	140331	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10060	-10	5	-0.10	134388360	13320	6.34	10040	10150	10020	13090	7050	10070	10089.22	34.45	0	-1279	10343	10206	10043	9906	9743	10275	9975	304	3020	500	7040	10	1	60714820	6108	11.59	1.74	12	0.02	868.00	5774.00	14800	20220920	-32.03	9250	20230727	8.76	14160	-28.95	20230220	9250	8.76	20230727	14800	-32.03	20220920	9250	8.76	20230727	0.20	N	030190	500	303 억		20913635	N	N	1877	N	00	N
69	20230915	130329	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10090	20	2	0.20	78880240	7811	3.72	10040	10150	10020	13090	7050	10070	10098.61	34.45	0	243	10343	10206	10043	9906	9743	10275	9975	304	3020	500	7040	10	1	60714820	6126	11.62	1.75	12	0.01	868.00	5774.00	14800	20220920	-31.82	9250	20230727	9.08	14160	-28.74	20230220	9250	9.08	20230727	14800	-31.82	20220920	9250	9.08	20230727	0.20	N	030190	500	303 억		20913635	N	N	1877	N	00	N
70	20230915	120332	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10100	30	2	0.30	65083830	6445	3.07	10040	10150	10020	13090	7050	10070	10098.34	34.45	0	467	10343	10206	10043	9906	9743	10275	9975	304	3020	500	7040	10	1	60714820	6132	11.64	1.75	12	0.01	868.00	5774.00	14800	20220920	-31.76	9250	20230727	9.19	14160	-28.67	20230220	9250	9.19	20230727	14800	-31.76	20220920	9250	9.19	20230727	0.20	N	030190	500	303 억		20913635	N	N	1877	N	00	N
71	20230915	110332	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10110	40	2	0.40	52495020	5198	2.47	10040	10150	10020	13090	7050	10070	10099.08	34.45	0	472	10343	10206	10043	9906	9743	10275	9975	304	3020	500	7040	10	1	60714820	6138	11.65	1.75	12	0.01	868.00	5774.00	14800	20220920	-31.69	9250	20230727	9.30	14160	-28.60	20230220	9250	9.30	20230727	14800	-31.69	20220920	9250	9.30	20230727	0.20	N	030190	500	303 억		20913635	N	N	1877	N	00	N
72	20230915	100334	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10090	20	2	0.20	31050810	3079	1.47	10040	10150	10020	13090	7050	10070	10084.71	34.45	0	558	10343	10206	10043	9906	9743	10275	9975	304	3020	500	7040	10	1	60714820	6126	11.62	1.75	12	0.01	868.00	5774.00	14800	20220920	-31.82	9250	20230727	9.08	14160	-28.74	20230220	9250	9.08	20230727	14800	-31.82	20220920	9250	9.08	20230727	0.20	N	030190	500	303 억		20913635	N	N	1877	N	00	N
73	20230915	090328	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10020	-50	5	-0.50	7295620	727	0.35	10040	10100	10020	13090	7050	10070	10035.24	34.45	0	269	10343	10206	10043	9906	9743	10275	9975	304	3020	500	7040	10	1	60714820	6084	11.54	1.74	12	0.00	868.00	5774.00	14800	20220920	-32.30	9250	20230727	8.32	14160	-29.24	20230220	9250	8.32	20230727	14800	-32.30	20220920	9250	8.32	20230727	0.20	N	030190	500	303 억		20913635	N	N	1877	N	00	N
74	20230914	160330	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10070	80	2	0.80	556353310	55089	163.91	9880	10180	9880	12980	7000	9990	10099.21	34.45	0	-3024	10110	10050	9930	9870	9750	10080	9900	304	2990	500	6990	10	1	60714820	6114	11.60	1.74	12	0.09	868.00	5774.00	14800	20220920	-31.96	9250	20230727	8.86	14160	-28.88	20230220	9250	8.86	20230727	14800	-31.96	20220914	9250	8.86	20230727	0.20	N	030190	500	303 억		20916946	N	N	1877	N	00	N
75	20230914	150326	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10130	140	2	1.40	517747060	51256	152.51	9880	10180	9880	12980	7000	9990	10101.20	34.45	0	-4092	10110	10050	9930	9870	9750	10080	9900	304	2990	500	6990	10	1	60714820	6150	11.67	1.75	12	0.08	868.00	5774.00	14800	20220920	-31.55	9250	20230727	9.51	14160	-28.46	20230220	9250	9.51	20230727	14800	-31.55	20220914	9250	9.51	20230727	0.20	N	030190	500	303 억		20916946	N	N	21	N	00	N
76	20230914	140326	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10160	170	2	1.70	444932990	44064	131.11	9880	10180	9880	12980	7000	9990	10097.43	34.45	0	-1778	10110	10050	9930	9870	9750	10080	9900	304	2990	500	6990	10	1	60714820	6169	11.71	1.76	12	0.07	868.00	5774.00	14800	20220920	-31.35	9250	20230727	9.84	14160	-28.25	20230220	9250	9.84	20230727	14800	-31.35	20220914	9250	9.84	20230727	0.20	N	030190	500	303 억		20916946	N	N	21	N	00	N
77	20230914	130324	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10150	160	2	1.60	382815440	37942	112.89	9880	10180	9880	12980	7000	9990	10089.49	34.45	0	-572	10110	10050	9930	9870	9750	10080	9900	304	2990	500	6990	10	1	60714820	6163	11.69	1.76	12	0.06	868.00	5774.00	14800	20220920	-31.42	9250	20230727	9.73	14160	-28.32	20230220	9250	9.73	20230727	14800	-31.42	20220914	9250	9.73	20230727	0.20	N	030190	500	303 억		20916946	N	N	21	N	00	N
78	20230914	120330	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10150	160	2	1.60	324434020	32188	95.77	9880	10180	9880	12980	7000	9990	10079.35	34.45	0	1240	10110	10050	9930	9870	9750	10080	9900	304	2990	500	6990	10	1	60714820	6163	11.69	1.76	12	0.05	868.00	5774.00	14800	20220920	-31.42	9250	20230727	9.73	14160	-28.32	20230220	9250	9.73	20230727	14800	-31.42	20220914	9250	9.73	20230727	0.20	N	030190	500	303 억		20916946	N	N	21	N	00	N
79	20230914	110327	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10080	90	2	0.90	154236260	15361	45.71	9880	10090	9880	12980	7000	9990	10040.77	34.45	0	3922	10110	10050	9930	9870	9750	10080	9900	304	2990	500	6990	10	1	60714820	6120	11.61	1.75	12	0.03	868.00	5774.00	14800	20220920	-31.89	9250	20230727	8.97	14160	-28.81	20230220	9250	8.97	20230727	14800	-31.89	20220914	9250	8.97	20230727	0.20	N	030190	500	303 억		20916946	N	N	21	N	00	N
80	20230914	100323	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10060	70	2	0.70	77796660	7764	23.10	9880	10070	9880	12980	7000	9990	10020.18	34.45	0	2728	10110	10050	9930	9870	9750	10080	9900	304	2990	500	6990	10	1	60714820	6108	11.59	1.74	12	0.01	868.00	5774.00	14800	20220920	-32.03	9250	20230727	8.76	14160	-28.95	20230220	9250	8.76	20230727	14800	-32.03	20220914	9250	8.76	20230727	0.20	N	030190	500	303 억		20916946	N	N	21	N	00	N
81	20230914	090328	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9980	-10	5	-0.10	5744250	580	1.73	9880	9980	9880	12980	7000	9990	9903.88	34.45	0	-154	10110	10050	9930	9870	9750	10080	9900	304	2990	500	6990	10	1	60714820	6059	11.50	1.73	12	0.00	868.00	5774.00	14800	20220920	-32.57	9250	20230727	7.89	14160	-29.52	20230220	9250	7.89	20230727	14800	-32.57	20220914	9250	7.89	20230727	0.20	N	030190	500	303 억		20916946	N	N	21	N	00	N
82	20230913	160330	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9990	140	2	1.42	332535660	33550	232.52	9880	9990	9810	12800	6900	9850	9911.64	34.45	0	12523	9990	9920	9860	9790	9730	9890	9760	304	2950	500	6890	10	1	60714820	6065	11.51	1.73	12	0.06	868.00	5774.00	14800	20220914	-32.50	9250	20230727	8.00	14160	-29.45	20230220	9250	8.00	20230727	15450	-35.34	20220913	9250	8.00	20230727	0.21	N	030190	500	303 억		20915596	N	N	21	N	00	N
83	20230913	150325	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9960	110	2	1.12	298305800	30117	208.73	9880	9970	9810	12800	6900	9850	9904.90	34.45	0	11343	9990	9920	9860	9790	9730	9890	9760	304	2950	500	6890	10	1	60714820	6047	11.47	1.72	12	0.05	868.00	5774.00	14800	20220914	-32.70	9250	20230727	7.68	14160	-29.66	20230220	9250	7.68	20230727	15450	-35.53	20220913	9250	7.68	20230727	0.21	N	030190	500	303 억		20915596	N	N	19	N	00	N
84	20230913	140329	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9940	90	2	0.91	239516060	24212	167.80	9880	9950	9810	12800	6900	9850	9892.45	34.45	0	9428	9990	9920	9860	9790	9730	9890	9760	304	2950	500	6890	10	1	60714820	6035	11.45	1.72	12	0.04	868.00	5774.00	14800	20220914	-32.84	9250	20230727	7.46	14160	-29.80	20230220	9250	7.46	20230727	15450	-35.66	20220913	9250	7.46	20230727	0.21	N	030190	500	303 억		20915596	N	N	19	N	00	N
85	20230913	130321	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9930	80	2	0.81	190927910	19323	133.92	9880	9940	9810	12800	6900	9850	9880.86	34.45	0	7684	9990	9920	9860	9790	9730	9890	9760	304	2950	500	6890	10	1	60714820	6029	11.44	1.72	12	0.03	868.00	5774.00	14800	20220914	-32.91	9250	20230727	7.35	14160	-29.87	20230220	9250	7.35	20230727	15450	-35.73	20220913	9250	7.35	20230727	0.21	N	030190	500	303 억		20915596	N	N	19	N	00	N
86	20230913	120329	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9900	50	2	0.51	156400070	15838	109.77	9880	9940	9810	12800	6900	9850	9874.99	34.45	0	5001	9990	9920	9860	9790	9730	9890	9760	304	2950	500	6890	10	1	60714820	6011	11.41	1.71	12	0.03	868.00	5774.00	14800	20220914	-33.11	9250	20230727	7.03	14160	-30.08	20230220	9250	7.03	20230727	15450	-35.92	20220913	9250	7.03	20230727	0.21	N	030190	500	303 억		20915596	N	N	19	N	00	N
87	20230913	110325	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9840	-10	5	-0.10	88888930	9024	62.54	9880	9900	9810	12800	6900	9850	9850.28	34.45	0	1075	9990	9920	9860	9790	9730	9890	9760	304	2950	500	6890	10	1	60714820	5974	11.34	1.70	12	0.01	868.00	5774.00	14800	20220914	-33.51	9250	20230727	6.38	14160	-30.51	20230220	9250	6.38	20230727	15450	-36.31	20220913	9250	6.38	20230727	0.21	N	030190	500	303 억		20915596	N	N	19	N	00	N
88	20230913	100324	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9810	-40	5	-0.41	47534080	4830	33.47	9880	9890	9810	12800	6900	9850	9841.42	34.45	0	195	9990	9920	9860	9790	9730	9890	9760	304	2950	500	6890	10	1	60714820	5956	11.30	1.70	12	0.01	868.00	5774.00	14800	20220914	-33.72	9250	20230727	6.05	14160	-30.72	20230220	9250	6.05	20230727	15450	-36.50	20220913	9250	6.05	20230727	0.21	N	030190	500	303 억		20915596	N	N	19	N	00	N
89	20230913	090322	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9830	-20	5	-0.20	4211870	428	2.97	9880	9880	9830	12800	6900	9850	9840.82	34.45	0	-289	9990	9920	9860	9790	9730	9890	9760	304	2950	500	6890	10	1	60714820	5968	11.32	1.70	12	0.00	868.00	5774.00	14800	20220914	-33.58	9250	20230727	6.27	14160	-30.58	20230220	9250	6.27	20230727	15450	-36.38	20220913	9250	6.27	20230727	0.21	N	030190	500	303 억		20915596	N	N	19	N	00	N
90	20230912	160320	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9850	-30	5	-0.30	141749780	14425	101.74	9920	9930	9800	12840	6920	9880	9826.65	34.45	0	-2809	9953	9916	9853	9816	9753	9935	9835	304	2960	500	6910	10	1	60714820	5980	11.35	1.71	12	0.02	868.00	5774.00	15450	20220913	-36.25	9250	20230727	6.49	14160	-30.44	20230220	9250	6.49	20230727	15450	-36.25	20220913	9250	6.49	20230727	0.21	N	030190	500	303 억		20916966	N	N	19	N	00	N
91	20230912	150325	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9810	-70	5	-0.71	118445300	12057	85.04	9920	9930	9800	12840	6920	9880	9823.78	34.45	0	-2609	9953	9916	9853	9816	9753	9935	9835	304	2960	500	6910	10	1	60714820	5956	11.30	1.70	12	0.02	868.00	5774.00	15450	20220913	-36.50	9250	20230727	6.05	14160	-30.72	20230220	9250	6.05	20230727	15450	-36.50	20220913	9250	6.05	20230727	0.21	N	030190	500	303 억		20916966	N	N	0	N	00	N
92	20230912	140324	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9810	-70	5	-0.71	104260750	10612	74.85	9920	9930	9800	12840	6920	9880	9824.80	34.45	0	-2520	9953	9916	9853	9816	9753	9935	9835	304	2960	500	6910	10	1	60714820	5956	11.30	1.70	12	0.02	868.00	5774.00	15450	20220913	-36.50	9250	20230727	6.05	14160	-30.72	20230220	9250	6.05	20230727	15450	-36.50	20220913	9250	6.05	20230727	0.21	N	030190	500	303 억		20916966	N	N	0	N	00	N
93	20230912	130322	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9840	-40	5	-0.40	83367310	8485	59.85	9920	9930	9800	12840	6920	9880	9825.26	34.45	0	-2108	9953	9916	9853	9816	9753	9935	9835	304	2960	500	6910	10	1	60714820	5974	11.34	1.70	12	0.01	868.00	5774.00	15450	20220913	-36.31	9250	20230727	6.38	14160	-30.51	20230220	9250	6.38	20230727	15450	-36.31	20220913	9250	6.38	20230727	0.21	N	030190	500	303 억		20916966	N	N	0	N	00	N
94	20230912	120316	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9810	-70	5	-0.71	59564470	6060	42.74	9920	9930	9800	12840	6920	9880	9829.12	34.45	0	-1175	9953	9916	9853	9816	9753	9935	9835	304	2960	500	6910	10	1	60714820	5956	11.30	1.70	12	0.01	868.00	5774.00	15450	20220913	-36.50	9250	20230727	6.05	14160	-30.72	20230220	9250	6.05	20230727	15450	-36.50	20220913	9250	6.05	20230727	0.21	N	030190	500	303 억		20916966	N	N	0	N	00	N
95	20230912	110321	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9810	-70	5	-0.71	39445900	4011	28.29	9920	9930	9800	12840	6920	9880	9834.43	34.45	0	-535	9953	9916	9853	9816	9753	9935	9835	304	2960	500	6910	10	1	60714820	5956	11.30	1.70	12	0.01	868.00	5774.00	15450	20220913	-36.50	9250	20230727	6.05	14160	-30.72	20230220	9250	6.05	20230727	15450	-36.50	20220913	9250	6.05	20230727	0.21	N	030190	500	303 억		20916966	N	N	0	N	00	N
96	20230912	100320	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9840	-40	5	-0.40	19245710	1953	13.77	9920	9930	9800	12840	6920	9880	9854.43	34.45	0	144	9953	9916	9853	9816	9753	9935	9835	304	2960	500	6910	10	1	60714820	5974	11.34	1.70	12	0.00	868.00	5774.00	15450	20220913	-36.31	9250	20230727	6.38	14160	-30.51	20230220	9250	6.38	20230727	15450	-36.31	20220913	9250	6.38	20230727	0.21	N	030190	500	303 억		20916966	N	N	0	N	00	N
97	20230912	090325	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9930	50	2	0.51	4221700	429	3.03	9920	9930	9800	12840	6920	9880	9840.79	34.45	0	322	9953	9916	9853	9816	9753	9935	9835	304	2960	500	6910	10	1	60714820	6029	11.44	1.72	12	0.00	868.00	5774.00	15450	20220913	-35.73	9250	20230727	7.35	14160	-29.87	20230220	9250	7.35	20230727	15450	-35.73	20220913	9250	7.35	20230727	0.21	N	030190	500	303 억		20916966	N	N	0	N	00	N
98	20230911	160316	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9880	50	2	0.51	139426200	14170	28.49	9860	9890	9790	12770	6890	9830	9839.49	34.45	0	-937	9963	9896	9803	9736	9643	9930	9770	304	2940	500	6880	10	1	60714820	5999	11.38	1.71	12	0.02	868.00	5774.00	15450	20220913	-36.05	9250	20230727	6.81	14160	-30.23	20230220	9250	6.81	20230727	15450	-36.05	20220913	9250	6.81	20230727	0.20	N	030190	500	303 억		20917588	N	N	0	N	00	N
99	20230911	150324	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9850	20	2	0.20	115036410	11697	23.52	9860	9880	9790	12770	6890	9830	9834.69	34.45	0	-1308	9963	9896	9803	9736	9643	9930	9770	304	2940	500	6880	10	1	60714820	5980	11.35	1.71	12	0.02	868.00	5774.00	15450	20220913	-36.25	9250	20230727	6.49	14160	-30.44	20230220	9250	6.49	20230727	15450	-36.25	20220913	9250	6.49	20230727	0.20	N	030190	500	303 억		20917588	N	N	0	N	00	N
100	20230911	140325	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9810	-20	5	-0.20	90009520	9152	18.40	9860	9880	9790	12770	6890	9830	9834.96	34.45	0	-625	9963	9896	9803	9736	9643	9930	9770	304	2940	500	6880	10	1	60714820	5956	11.30	1.70	12	0.02	868.00	5774.00	15450	20220913	-36.50	9250	20230727	6.05	14160	-30.72	20230220	9250	6.05	20230727	15450	-36.50	20220913	9250	6.05	20230727	0.20	N	030190	500	303 억		20917588	N	N	0	N	00	N
101	20230911	130320	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9870	40	2	0.41	80130200	8147	16.38	9860	9880	9790	12770	6890	9830	9835.55	34.45	0	-938	9963	9896	9803	9736	9643	9930	9770	304	2940	500	6880	10	1	60714820	5993	11.37	1.71	12	0.01	868.00	5774.00	15450	20220913	-36.12	9250	20230727	6.70	14160	-30.30	20230220	9250	6.70	20230727	15450	-36.12	20220913	9250	6.70	20230727	0.20	N	030190	500	303 억		20917588	N	N	0	N	00	N
102	20230911	120321	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9880	50	2	0.51	54974670	5596	11.25	9860	9880	9790	12770	6890	9830	9823.92	34.45	0	-358	9963	9896	9803	9736	9643	9930	9770	304	2940	500	6880	10	1	60714820	5999	11.38	1.71	12	0.01	868.00	5774.00	15450	20220913	-36.05	9250	20230727	6.81	14160	-30.23	20230220	9250	6.81	20230727	15450	-36.05	20220913	9250	6.81	20230727	0.20	N	030190	500	303 억		20917588	N	N	0	N	00	N
103	20230911	110315	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9820	-10	5	-0.10	30592710	3118	6.27	9860	9860	9790	12770	6890	9830	9811.65	34.45	0	-80	9963	9896	9803	9736	9643	9930	9770	304	2940	500	6880	10	1	60714820	5962	11.31	1.70	12	0.01	868.00	5774.00	15450	20220913	-36.44	9250	20230727	6.16	14160	-30.65	20230220	9250	6.16	20230727	15450	-36.44	20220913	9250	6.16	20230727	0.20	N	030190	500	303 억		20917588	N	N	0	N	00	N
104	20230911	100317	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9810	-20	5	-0.20	16711690	1702	3.42	9860	9860	9800	12770	6890	9830	9818.85	34.45	0	-227	9963	9896	9803	9736	9643	9930	9770	304	2940	500	6880	10	1	60714820	5956	11.30	1.70	12	0.00	868.00	5774.00	15450	20220913	-36.50	9250	20230727	6.05	14160	-30.72	20230220	9250	6.05	20230727	15450	-36.50	20220913	9250	6.05	20230727	0.20	N	030190	500	303 억		20917588	N	N	0	N	00	N
105	20230911	090316	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9830	0	3	0.00	2459480	250	0.50	9860	9860	9830	12770	6890	9830	9837.92	34.45	0	-122	9963	9896	9803	9736	9643	9930	9770	304	2940	500	6880	10	1	60714820	5968	11.32	1.70	12	0.00	868.00	5774.00	15450	20220913	-36.38	9250	20230727	6.27	14160	-30.58	20230220	9250	6.27	20230727	15450	-36.38	20220913	9250	6.27	20230727	0.20	N	030190	500	303 억		20917588	N	N	0	N	00	N
106	20230908	160320	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9830	0	3	0.00	376852230	38630	118.31	9740	9870	9710	12770	6890	9830	9755.33	34.44	0	4451	9990	9910	9850	9770	9710	9880	9740	304	2940	500	6880	10	1	60714820	5968	11.32	1.70	12	0.06	868.00	5774.00	15450	20220913	-36.38	9250	20230727	6.27	14160	-30.58	20230220	9250	6.27	20230727	15450	-36.38	20220913	9250	6.27	20230727	0.20	N	030190	500	303 억		20910911	N	N	42	N	00	N
107	20230908	150320	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9780	-50	5	-0.51	353678050	36270	111.08	9740	9870	9710	12770	6890	9830	9751.26	34.44	0	3651	9990	9910	9850	9770	9710	9880	9740	304	2940	500	6880	10	1	60714820	5938	11.27	1.69	12	0.06	868.00	5774.00	15450	20220913	-36.70	9250	20230727	5.73	14160	-30.93	20230220	9250	5.73	20230727	15450	-36.70	20220913	9250	5.73	20230727	0.20	N	030190	500	303 억		20910911	N	N	42	N	00	N
108	20230908	140318	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9720	-110	5	-1.12	245903960	25194	77.16	9740	9870	9710	12770	6890	9830	9760.42	34.44	0	-1330	9990	9910	9850	9770	9710	9880	9740	304	2940	500	6880	10	1	60714820	5901	11.20	1.68	12	0.04	868.00	5774.00	15450	20220913	-37.09	9250	20230727	5.08	14160	-31.36	20230220	9250	5.08	20230727	15450	-37.09	20220913	9250	5.08	20230727	0.20	N	030190	500	303 억		20910911	N	N	42	N	00	N
109	20230908	130322	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9790	-40	5	-0.41	71865680	7341	22.48	9740	9870	9740	12770	6890	9830	9789.63	34.44	0	-583	9990	9910	9850	9770	9710	9880	9740	304	2940	500	6880	10	1	60714820	5944	11.28	1.70	12	0.01	868.00	5774.00	15450	20220913	-36.63	9250	20230727	5.84	14160	-30.86	20230220	9250	5.84	20230727	15450	-36.63	20220913	9250	5.84	20230727	0.20	N	030190	500	303 억		20910911	N	N	42	N	00	N
110	20230908	120328	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9810	-20	5	-0.20	51906100	5308	16.26	9740	9870	9740	12770	6890	9830	9778.84	34.44	0	-455	9990	9910	9850	9770	9710	9880	9740	304	2940	500	6880	10	1	60714820	5956	11.30	1.70	12	0.01	868.00	5774.00	15450	20220913	-36.50	9250	20230727	6.05	14160	-30.72	20230220	9250	6.05	20230727	15450	-36.50	20220913	9250	6.05	20230727	0.20	N	030190	500	303 억		20910911	N	N	42	N	00	N
111	20230908	110323	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9800	-30	5	-0.31	47603310	4869	14.91	9740	9870	9740	12770	6890	9830	9776.81	34.44	0	-393	9990	9910	9850	9770	9710	9880	9740	304	2940	500	6880	10	1	60714820	5950	11.29	1.70	12	0.01	868.00	5774.00	15450	20220913	-36.57	9250	20230727	5.95	14160	-30.79	20230220	9250	5.95	20230727	15450	-36.57	20220913	9250	5.95	20230727	0.20	N	030190	500	303 억		20910911	N	N	42	N	00	N
112	20230908	100319	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9790	-40	5	-0.41	31709350	3247	9.94	9740	9870	9740	12770	6890	9830	9765.74	34.44	0	-522	9990	9910	9850	9770	9710	9880	9740	304	2940	500	6880	10	1	60714820	5944	11.28	1.70	12	0.01	868.00	5774.00	15450	20220913	-36.63	9250	20230727	5.84	14160	-30.86	20230220	9250	5.84	20230727	15450	-36.63	20220913	9250	5.84	20230727	0.20	N	030190	500	303 억		20910911	N	N	42	N	00	N
113	20230908	090325	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9870	40	2	0.41	13447340	1380	4.23	9740	9870	9740	12770	6890	9830	9744.45	34.44	0	172	9990	9910	9850	9770	9710	9880	9740	304	2940	500	6880	10	1	60714820	5993	11.37	1.71	12	0.00	868.00	5774.00	15450	20220913	-36.12	9250	20230727	6.70	14160	-30.30	20230220	9250	6.70	20230727	15450	-36.12	20220913	9250	6.70	20230727	0.20	N	030190	500	303 억		20910911	N	N	42	N	00	N
114	20230907	160319	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9830	-90	5	-0.91	321184070	32640	68.03	9920	9930	9790	12890	6950	9920	9840.20	34.47	0	-9266	10080	10000	9930	9850	9780	9965	9815	304	2970	500	6940	10	1	60714820	5968	11.32	1.70	12	0.05	868.00	5774.00	15450	20220913	-36.38	9250	20230727	6.27	14160	-30.58	20230220	9250	6.27	20230727	15450	-36.38	20220913	9250	6.27	20230727	0.20	N	030190	500	303 억		20927721	N	N	42	N	00	N
115	20230907	150319	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9820	-100	5	-1.01	307618580	31259	65.16	9920	9930	9790	12890	6950	9920	9840.96	34.47	0	-8800	10080	10000	9930	9850	9780	9965	9815	304	2970	500	6940	10	1	60714820	5962	11.31	1.70	12	0.05	868.00	5774.00	15450	20220913	-36.44	9250	20230727	6.16	14160	-30.65	20230220	9250	6.16	20230727	15450	-36.44	20220913	9250	6.16	20230727	0.20	N	030190	500	303 억		20927721	N	N	44	N	00	N
116	20230907	140319	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9820	-100	5	-1.01	206295680	20931	43.63	9920	9930	9820	12890	6950	9920	9855.99	34.47	0	-5394	10080	10000	9930	9850	9780	9965	9815	304	2970	500	6940	10	1	60714820	5962	11.31	1.70	12	0.03	868.00	5774.00	15450	20220913	-36.44	9250	20230727	6.16	14160	-30.65	20230220	9250	6.16	20230727	15450	-36.44	20220913	9250	6.16	20230727	0.20	N	030190	500	303 억		20927721	N	N	44	N	00	N
117	20230907	130320	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9840	-80	5	-0.81	150887540	15298	31.89	9920	9930	9820	12890	6950	9920	9863.22	34.47	0	-4141	10080	10000	9930	9850	9780	9965	9815	304	2970	500	6940	10	1	60714820	5974	11.34	1.70	12	0.03	868.00	5774.00	15450	20220913	-36.31	9250	20230727	6.38	14160	-30.51	20230220	9250	6.38	20230727	15450	-36.31	20220913	9250	6.38	20230727	0.20	N	030190	500	303 억		20927721	N	N	44	N	00	N
118	20230907	120322	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9820	-100	5	-1.01	140053050	14196	29.59	9920	9930	9820	12890	6950	9920	9865.67	34.47	0	-3593	10080	10000	9930	9850	9780	9965	9815	304	2970	500	6940	10	1	60714820	5962	11.31	1.70	12	0.02	868.00	5774.00	15450	20220913	-36.44	9250	20230727	6.16	14160	-30.65	20230220	9250	6.16	20230727	15450	-36.44	20220913	9250	6.16	20230727	0.20	N	030190	500	303 억		20927721	N	N	44	N	00	N
119	20230907	110321	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9870	-50	5	-0.50	44438480	4495	9.37	9920	9930	9860	12890	6950	9920	9886.20	34.47	0	-2285	10080	10000	9930	9850	9780	9965	9815	304	2970	500	6940	10	1	60714820	5993	11.37	1.71	12	0.01	868.00	5774.00	15450	20220913	-36.12	9250	20230727	6.70	14160	-30.30	20230220	9250	6.70	20230727	15450	-36.12	20220913	9250	6.70	20230727	0.20	N	030190	500	303 억		20927721	N	N	44	N	00	N
120	20230907	100320	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9870	-50	5	-0.50	20158900	2039	4.25	9920	9930	9860	12890	6950	9920	9886.66	34.47	0	-624	10080	10000	9930	9850	9780	9965	9815	304	2970	500	6940	10	1	60714820	5993	11.37	1.71	12	0.00	868.00	5774.00	15450	20220913	-36.12	9250	20230727	6.70	14160	-30.30	20230220	9250	6.70	20230727	15450	-36.12	20220913	9250	6.70	20230727	0.20	N	030190	500	303 억		20927721	N	N	44	N	00	N
121	20230907	090323	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9900	-20	5	-0.20	1659840	168	0.35	9920	9920	9860	12890	6950	9920	9880.00	34.47	0	-95	10080	10000	9930	9850	9780	9965	9815	304	2970	500	6940	10	1	60714820	6011	11.41	1.71	12	0.00	868.00	5774.00	15450	20220913	-35.92	9250	20230727	7.03	14160	-30.08	20230220	9250	7.03	20230727	15450	-35.92	20220913	9250	7.03	20230727	0.20	N	030190	500	303 억		20927721	N	N	44	N	00	N
122	20230906	160318	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9920	-40	5	-0.40	178287350	17975	47.16	9960	10010	9860	12940	6980	9960	9918.63	34.48	0	3483	10233	10096	10003	9866	9773	10050	9820	304	2980	500	6970	10	1	60714820	6023	11.43	1.72	12	0.03	868.00	5774.00	15450	20220913	-35.79	9250	20230727	7.24	14160	-29.94	20230220	9250	7.24	20230727	15450	-35.79	20220913	9250	7.24	20230727	0.21	N	030190	500	303 억		20932871	N	N	44	N	00	N
123	20230906	150318	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9920	-40	5	-0.40	169056860	17044	44.72	9960	10010	9860	12940	6980	9960	9918.85	34.48	0	2795	10233	10096	10003	9866	9773	10050	9820	304	2980	500	6970	10	1	60714820	6023	11.43	1.72	12	0.03	868.00	5774.00	15450	20220913	-35.79	9250	20230727	7.24	14160	-29.94	20230220	9250	7.24	20230727	15450	-35.79	20220913	9250	7.24	20230727	0.21	N	030190	500	303 억		20932871	N	N	40	N	00	N
124	20230906	140320	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9930	-30	5	-0.30	135596970	13670	35.87	9960	10010	9860	12940	6980	9960	9919.31	34.48	0	2155	10233	10096	10003	9866	9773	10050	9820	304	2980	500	6970	10	1	60714820	6029	11.44	1.72	12	0.02	868.00	5774.00	15450	20220913	-35.73	9250	20230727	7.35	14160	-29.87	20230220	9250	7.35	20230727	15450	-35.73	20220913	9250	7.35	20230727	0.21	N	030190	500	303 억		20932871	N	N	40	N	00	N
125	20230906	130319	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9910	-50	5	-0.50	119506370	12048	31.61	9960	10010	9860	12940	6980	9960	9919.19	34.48	0	1439	10233	10096	10003	9866	9773	10050	9820	304	2980	500	6970	10	1	60714820	6017	11.42	1.72	12	0.02	868.00	5774.00	15450	20220913	-35.86	9250	20230727	7.14	14160	-30.01	20230220	9250	7.14	20230727	15450	-35.86	20220913	9250	7.14	20230727	0.21	N	030190	500	303 억		20932871	N	N	40	N	00	N
126	20230906	120322	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9930	-30	5	-0.30	94966190	9573	25.12	9960	10010	9860	12940	6980	9960	9920.21	34.48	0	-336	10233	10096	10003	9866	9773	10050	9820	304	2980	500	6970	10	1	60714820	6029	11.44	1.72	12	0.02	868.00	5774.00	15450	20220913	-35.73	9250	20230727	7.35	14160	-29.87	20230220	9250	7.35	20230727	15450	-35.73	20220913	9250	7.35	20230727	0.21	N	030190	500	303 억		20932871	N	N	40	N	00	N
127	20230906	110321	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9930	-30	5	-0.30	75652640	7625	20.01	9960	10010	9860	12940	6980	9960	9921.66	34.48	0	-845	10233	10096	10003	9866	9773	10050	9820	304	2980	500	6970	10	1	60714820	6029	11.44	1.72	12	0.01	868.00	5774.00	15450	20220913	-35.73	9250	20230727	7.35	14160	-29.87	20230220	9250	7.35	20230727	15450	-35.73	20220913	9250	7.35	20230727	0.21	N	030190	500	303 억		20932871	N	N	40	N	00	N
128	20230906	100313	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9930	-30	5	-0.30	51669200	5207	13.66	9960	10010	9860	12940	6980	9960	9923.03	34.48	0	-993	10233	10096	10003	9866	9773	10050	9820	304	2980	500	6970	10	1	60714820	6029	11.44	1.72	12	0.01	868.00	5774.00	15450	20220913	-35.73	9250	20230727	7.35	14160	-29.87	20230220	9250	7.35	20230727	15450	-35.73	20220913	9250	7.35	20230727	0.21	N	030190	500	303 억		20932871	N	N	40	N	00	N
129	20230906	090315	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10010	50	2	0.50	3486790	350	0.92	9960	10010	9960	12940	6980	9960	9962.26	34.48	0	-245	10233	10096	10003	9866	9773	10050	9820	304	2980	500	6970	10	1	60714820	6078	11.53	1.73	12	0.00	868.00	5774.00	15450	20220913	-35.21	9250	20230727	8.22	14160	-29.31	20230220	9250	8.22	20230727	15450	-35.21	20220913	9250	8.22	20230727	0.21	N	030190	500	303 억		20932871	N	N	40	N	00	N
130	20230905	160315	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9960	-180	5	-1.78	278215970	27903	80.36	10080	10140	9910	13180	7100	10140	9970.83	34.49	0	-5248	10313	10226	10063	9976	9813	10270	10020	304	3040	500	7090	10	1	60714820	6047	11.47	1.72	12	0.05	868.00	5774.00	15450	20220913	-35.53	9250	20230727	7.68	14160	-29.66	20230220	9250	7.68	20230727	15450	-35.53	20220913	9250	7.68	20230727	0.21	N	030190	500	303 억		20941222	N	N	40	N	00	N
131	20230905	150325	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9940	-200	5	-1.97	247395760	24800	71.42	10080	10140	9940	13180	7100	10140	9975.64	34.49	0	-5445	10313	10226	10063	9976	9813	10270	10020	304	3040	500	7090	10	1	60714820	6035	11.45	1.72	12	0.04	868.00	5774.00	15450	20220913	-35.66	9250	20230727	7.46	14160	-29.80	20230220	9250	7.46	20230727	15450	-35.66	20220913	9250	7.46	20230727	0.21	N	030190	500	303 억		20941222	N	N	13	N	00	N
132	20230905	140318	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9950	-190	5	-1.87	218227610	21868	62.98	10080	10140	9950	13180	7100	10140	9979.31	34.49	0	-4689	10313	10226	10063	9976	9813	10270	10020	304	3040	500	7090	10	1	60714820	6041	11.46	1.72	12	0.04	868.00	5774.00	15450	20220913	-35.60	9250	20230727	7.57	14160	-29.73	20230220	9250	7.57	20230727	15450	-35.60	20220913	9250	7.57	20230727	0.21	N	030190	500	303 억		20941222	N	N	13	N	00	N
133	20230905	130309	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9970	-170	5	-1.68	182996640	18331	52.79	10080	10140	9950	13180	7100	10140	9982.91	34.49	0	-4434	10313	10226	10063	9976	9813	10270	10020	304	3040	500	7090	10	1	60714820	6053	11.49	1.73	12	0.03	868.00	5774.00	15450	20220913	-35.47	9250	20230727	7.78	14160	-29.59	20230220	9250	7.78	20230727	15450	-35.47	20220913	9250	7.78	20230727	0.21	N	030190	500	303 억		20941222	N	N	13	N	00	N
134	20230905	120316	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9970	-170	5	-1.68	154082430	15427	44.43	10080	10140	9950	13180	7100	10140	9987.84	34.49	0	-3349	10313	10226	10063	9976	9813	10270	10020	304	3040	500	7090	10	1	60714820	6053	11.49	1.73	12	0.03	868.00	5774.00	15450	20220913	-35.47	9250	20230727	7.78	14160	-29.59	20230220	9250	7.78	20230727	15450	-35.47	20220913	9250	7.78	20230727	0.21	N	030190	500	303 억		20941222	N	N	13	N	00	N
135	20230905	110315	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9970	-170	5	-1.68	119435840	11959	34.44	10080	10140	9950	13180	7100	10140	9987.11	34.49	0	-1994	10313	10226	10063	9976	9813	10270	10020	304	3040	500	7090	10	1	60714820	6053	11.49	1.73	12	0.02	868.00	5774.00	15450	20220913	-35.47	9250	20230727	7.78	14160	-29.59	20230220	9250	7.78	20230727	15450	-35.47	20220913	9250	7.78	20230727	0.21	N	030190	500	303 억		20941222	N	N	13	N	00	N
136	20230905	100314	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9960	-180	5	-1.78	64204320	6411	18.46	10080	10140	9950	13180	7100	10140	10014.71	34.49	0	-1019	10313	10226	10063	9976	9813	10270	10020	304	3040	500	7090	10	1	60714820	6047	11.47	1.72	12	0.01	868.00	5774.00	15450	20220913	-35.53	9250	20230727	7.68	14160	-29.66	20230220	9250	7.68	20230727	15450	-35.53	20220913	9250	7.68	20230727	0.21	N	030190	500	303 억		20941222	N	N	13	N	00	N
137	20230905	090309	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10080	-60	5	-0.59	1954440	194	0.56	10080	10140	10050	13180	7100	10140	10074.43	34.49	0	-101	10313	10226	10063	9976	9813	10270	10020	304	3040	500	7090	10	1	60714820	6120	11.61	1.75	12	0.00	868.00	5774.00	15450	20220913	-34.76	9250	20230727	8.97	14160	-28.81	20230220	9250	8.97	20230727	15450	-34.76	20220913	9250	8.97	20230727	0.21	N	030190	500	303 억		20941222	N	N	13	N	00	N
138	20230904	160313	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10140	170	2	1.71	347521190	34548	57.25	9970	10150	9900	12960	6980	9970	10059.06	34.49	0	-604	10110	10040	9920	9850	9730	10075	9885	304	2990	500	6970	10	1	60714820	6156	11.68	1.76	12	0.06	868.00	5774.00	15450	20220913	-34.37	9250	20230727	9.62	14160	-28.39	20230220	9250	9.62	20230727	15450	-34.37	20220913	9250	9.62	20230727	0.21	N	030190	500	303 억		20941764	N	N	13	N	00	N
139	20230904	150308	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10100	130	2	1.30	277937140	27675	45.86	9970	10100	9900	12960	6980	9970	10042.90	34.49	0	1164	10110	10040	9920	9850	9730	10075	9885	304	2990	500	6970	10	1	60714820	6132	11.64	1.75	12	0.05	868.00	5774.00	15450	20220913	-34.63	9250	20230727	9.19	14160	-28.67	20230220	9250	9.19	20230727	15450	-34.63	20220913	9250	9.19	20230727	0.21	N	030190	500	303 억		20941764	N	N	0	N	00	N
140	20230904	140308	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10090	120	2	1.20	242036400	24116	39.96	9970	10100	9900	12960	6980	9970	10036.34	34.49	0	64	10110	10040	9920	9850	9730	10075	9885	304	2990	500	6970	10	1	60714820	6126	11.62	1.75	12	0.04	868.00	5774.00	15450	20220913	-34.69	9250	20230727	9.08	14160	-28.74	20230220	9250	9.08	20230727	15450	-34.69	20220913	9250	9.08	20230727	0.21	N	030190	500	303 억		20941764	N	N	0	N	00	N
141	20230904	130311	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10050	80	2	0.80	184843410	18447	30.57	9970	10070	9900	12960	6980	9970	10020.24	34.49	0	24	10110	10040	9920	9850	9730	10075	9885	304	2990	500	6970	10	1	60714820	6102	11.58	1.74	12	0.03	868.00	5774.00	15450	20220913	-34.95	9250	20230727	8.65	14160	-29.03	20230220	9250	8.65	20230727	15450	-34.95	20220913	9250	8.65	20230727	0.21	N	030190	500	303 억		20941764	N	N	0	N	00	N
142	20230904	120307	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10040	70	2	0.70	169262330	16897	28.00	9970	10070	9900	12960	6980	9970	10017.30	34.49	0	-88	10110	10040	9920	9850	9730	10075	9885	304	2990	500	6970	10	1	60714820	6096	11.57	1.74	12	0.03	868.00	5774.00	15450	20220913	-35.02	9250	20230727	8.54	14160	-29.10	20230220	9250	8.54	20230727	15450	-35.02	20220913	9250	8.54	20230727	0.21	N	030190	500	303 억		20941764	N	N	0	N	00	N
143	20230904	110303	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10060	90	2	0.90	147700690	14751	24.44	9970	10070	9900	12960	6980	9970	10012.93	34.49	0	-293	10110	10040	9920	9850	9730	10075	9885	304	2990	500	6970	10	1	60714820	6108	11.59	1.74	12	0.02	868.00	5774.00	15450	20220913	-34.89	9250	20230727	8.76	14160	-28.95	20230220	9250	8.76	20230727	15450	-34.89	20220913	9250	8.76	20230727	0.21	N	030190	500	303 억		20941764	N	N	0	N	00	N
144	20230904	100302	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	10060	90	2	0.90	92355930	9241	15.31	9970	10070	9900	12960	6980	9970	9994.15	34.49	0	-494	10110	10040	9920	9850	9730	10075	9885	304	2990	500	6970	10	1	60714820	6108	11.59	1.74	12	0.02	868.00	5774.00	15450	20220913	-34.89	9250	20230727	8.76	14160	-28.95	20230220	9250	8.76	20230727	15450	-34.89	20220913	9250	8.76	20230727	0.21	N	030190	500	303 억		20941764	N	N	0	N	00	N
145	20230904	090309	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9900	-70	5	-0.70	9195500	925	1.53	9970	9970	9900	12960	6980	9970	9941.08	34.49	0	-110	10110	10040	9920	9850	9730	10075	9885	304	2990	500	6970	10	1	60714820	6011	11.41	1.71	12	0.00	868.00	5774.00	15450	20220913	-35.92	9250	20230727	7.03	14160	-30.08	20230220	9250	7.03	20230727	15450	-35.92	20220913	9250	7.03	20230727	0.21	N	030190	500	303 억		20941764	N	N	0	N	00	N
146	20230901	160304	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9970	170	2	1.73	576239670	58030	67.16	9840	9990	9800	12740	6860	9800	9930.03	34.48	0	20969	10080	9940	9870	9730	9660	9905	9695	304	2940	500	6860	10	1	60714820	6053	11.49	1.73	12	0.10	868.00	5774.00	15450	20220913	-35.47	9250	20230727	7.78	14160	-29.59	20230220	9250	7.78	20230727	15450	-35.47	20220913	9250	7.78	20230727	0.20	N	030190	500	303 억		20936845	N	N	9	N	00	N
147	20230901	150309	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9950	150	2	1.53	533334000	53721	62.17	9840	9990	9800	12740	6860	9800	9927.85	34.48	0	19917	10080	9940	9870	9730	9660	9905	9695	304	2940	500	6860	10	1	60714820	6041	11.46	1.72	12	0.09	868.00	5774.00	15450	20220913	-35.60	9250	20230727	7.57	14160	-29.73	20230220	9250	7.57	20230727	15450	-35.60	20220913	9250	7.57	20230727	0.20	N	030190	500	303 억		20936845	N	N	9	N	00	N
148	20230901	140307	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9960	160	2	1.63	435740240	43922	50.83	9840	9980	9800	12740	6860	9800	9920.77	34.48	0	18232	10080	9940	9870	9730	9660	9905	9695	304	2940	500	6860	10	1	60714820	6047	11.47	1.72	12	0.07	868.00	5774.00	15450	20220913	-35.53	9250	20230727	7.68	14160	-29.66	20230220	9250	7.68	20230727	15450	-35.53	20220913	9250	7.68	20230727	0.20	N	030190	500	303 억		20936845	N	N	9	N	00	N
149	20230901	130304	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9970	170	2	1.73	359022180	36216	41.91	9840	9980	9800	12740	6860	9800	9913.36	34.48	0	14635	10080	9940	9870	9730	9660	9905	9695	304	2940	500	6860	10	1	60714820	6053	11.49	1.73	12	0.06	868.00	5774.00	15450	20220913	-35.47	9250	20230727	7.78	14160	-29.59	20230220	9250	7.78	20230727	15450	-35.47	20220913	9250	7.78	20230727	0.20	N	030190	500	303 억		20936845	N	N	9	N	00	N
150	20230901	120305	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9950	150	2	1.53	278356880	28122	32.55	9840	9960	9800	12740	6860	9800	9898.19	34.48	0	11457	10080	9940	9870	9730	9660	9905	9695	304	2940	500	6860	10	1	60714820	6041	11.46	1.72	12	0.05	868.00	5774.00	15450	20220913	-35.60	9250	20230727	7.57	14160	-29.73	20230220	9250	7.57	20230727	15450	-35.60	20220913	9250	7.57	20230727	0.20	N	030190	500	303 억		20936845	N	N	9	N	00	N
151	20230901	110305	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9940	140	2	1.43	177649810	17976	20.80	9840	9950	9800	12740	6860	9800	9882.61	34.48	0	6915	10080	9940	9870	9730	9660	9905	9695	304	2940	500	6860	10	1	60714820	6035	11.45	1.72	12	0.03	868.00	5774.00	15450	20220913	-35.66	9250	20230727	7.46	14160	-29.80	20230220	9250	7.46	20230727	15450	-35.66	20220913	9250	7.46	20230727	0.20	N	030190	500	303 억		20936845	N	N	9	N	00	N
152	20230901	100304	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9940	140	2	1.43	105614310	10698	12.38	9840	9950	9800	12740	6860	9800	9872.34	34.48	0	2692	10080	9940	9870	9730	9660	9905	9695	304	2940	500	6860	10	1	60714820	6035	11.45	1.72	12	0.02	868.00	5774.00	15450	20220913	-35.66	9250	20230727	7.46	14160	-29.80	20230220	9250	7.46	20230727	15450	-35.66	20220913	9250	7.46	20230727	0.20	N	030190	500	303 억		20936845	N	N	9	N	00	N
153	20230901	090300	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	9810	10	2	0.10	1041500	106	0.12	9840	9850	9800	12740	6860	9800	9825.47	34.48	0	-5	10080	9940	9870	9730	9660	9905	9695	304	2940	500	6860	10	1	60714820	5956	11.30	1.70	12	0.00	868.00	5774.00	15450	20220913	-36.50	9250	20230727	6.05	14160	-30.72	20230220	9250	6.05	20230727	15450	-36.50	20220913	9250	6.05	20230727	0.20	N	030190	500	303 억		20936845	N	N	9	N	00	N