KissMeData/094280/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	160719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-30	5	-0.24	71269810	5720	102.23	12640	12640	12400	16250	8750	12500	12459.76	0.28	0	133	12653	12576	12523	12446	12393	12550	12420	58	3750	500	9000	10	1	11558200	1441	10.38	2.13	12	0.05	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.26	N	094280	500	57 억		31809	N	N	0	N	00	N
3	20230927	150725	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-30	5	-0.24	68677060	5512	98.52	12640	12640	12400	16250	8750	12500	12459.55	0.28	0	93	12653	12576	12523	12446	12393	12550	12420	58	3750	500	9000	10	1	11558200	1441	10.38	2.13	12	0.05	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.26	N	094280	500	57 억		31809	N	N	0	N	00	N
4	20230927	140726	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	-40	5	-0.32	61696540	4952	88.51	12640	12640	12400	16250	8750	12500	12458.91	0.28	0	89	12653	12576	12523	12446	12393	12550	12420	58	3750	500	9000	10	1	11558200	1440	10.37	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.26	N	094280	500	57 억		31809	N	N	0	N	00	N
5	20230927	130717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	-40	5	-0.32	45434850	3646	65.17	12640	12640	12400	16250	8750	12500	12461.56	0.28	0	89	12653	12576	12523	12446	12393	12550	12420	58	3750	500	9000	10	1	11558200	1440	10.37	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.26	N	094280	500	57 억		31809	N	N	0	N	00	N
6	20230927	120715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-60	5	-0.48	40815970	3275	58.53	12640	12640	12400	16250	8750	12500	12462.89	0.28	0	89	12653	12576	12523	12446	12393	12550	12420	58	3750	500	9000	10	1	11558200	1438	10.36	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.26	N	094280	500	57 억		31809	N	N	0	N	00	N
7	20230927	110723	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	-40	5	-0.32	33237850	2666	47.65	12640	12640	12400	16250	8750	12500	12467.31	0.28	0	137	12653	12576	12523	12446	12393	12550	12420	58	3750	500	9000	10	1	11558200	1440	10.37	2.13	12	0.02	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.26	N	094280	500	57 억		31809	N	N	0	N	00	N
8	20230927	100718	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	-40	5	-0.32	30309880	2431	43.45	12640	12640	12400	16250	8750	12500	12468.07	0.28	0	137	12653	12576	12523	12446	12393	12550	12420	58	3750	500	9000	10	1	11558200	1440	10.37	2.13	12	0.02	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.26	N	094280	500	57 억		31809	N	N	0	N	00	N
9	20230927	090730	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	120	2	0.96	2678130	212	3.79	12640	12640	12610	16250	8750	12500	12632.69	0.28	0	-5	12653	12576	12523	12446	12393	12550	12420	58	3750	500	9000	10	1	11558200	1459	10.51	2.16	12	0.00	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.26	N	094280	500	57 억		31809	N	N	0	N	00	N
10	20230926	160717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	10	2	0.08	68325030	5471	104.31	12600	12600	12470	16230	8750	12490	12488.58	0.28	0	-336	12823	12656	12563	12396	12303	12740	12480	58	3740	500	8990	10	1	11558200	1445	10.41	2.14	12	0.05	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.25	N	094280	500	57 억		32186	N	N	4	N	00	N
11	20230926	150717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	10	2	0.08	66962550	5362	102.23	12600	12600	12470	16230	8750	12490	12488.35	0.28	0	-335	12823	12656	12563	12396	12303	12740	12480	58	3740	500	8990	10	1	11558200	1445	10.41	2.14	12	0.05	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.25	N	094280	500	57 억		32186	N	N	4	N	00	N
12	20230926	140710	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-10	5	-0.08	62576380	5011	95.54	12600	12600	12470	16230	8750	12490	12487.80	0.28	0	-218	12823	12656	12563	12396	12303	12740	12480	58	3740	500	8990	10	1	11558200	1442	10.39	2.14	12	0.04	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.25	N	094280	500	57 억		32186	N	N	4	N	00	N
13	20230926	130713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	10	2	0.08	54249970	4344	82.82	12600	12600	12470	16230	8750	12490	12488.48	0.28	0	51	12823	12656	12563	12396	12303	12740	12480	58	3740	500	8990	10	1	11558200	1445	10.41	2.14	12	0.04	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.25	N	094280	500	57 억		32186	N	N	4	N	00	N
14	20230926	120717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	10	2	0.08	44075840	3529	67.28	12600	12600	12470	16230	8750	12490	12489.61	0.28	0	11	12823	12656	12563	12396	12303	12740	12480	58	3740	500	8990	10	1	11558200	1445	10.41	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.25	N	094280	500	57 억		32186	N	N	4	N	00	N
15	20230926	110716	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-10	5	-0.08	38024340	3045	58.06	12600	12600	12470	16230	8750	12490	12487.47	0.28	0	11	12823	12656	12563	12396	12303	12740	12480	58	3740	500	8990	10	1	11558200	1442	10.39	2.14	12	0.03	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.25	N	094280	500	57 억		32186	N	N	4	N	00	N
16	20230926	100715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	0	3	0.00	18115300	1450	27.65	12600	12600	12470	16230	8750	12490	12493.31	0.28	0	-5	12823	12656	12563	12396	12303	12740	12480	58	3740	500	8990	10	1	11558200	1444	10.40	2.14	12	0.01	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.25	N	094280	500	57 억		32186	N	N	4	N	00	N
17	20230926	090715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	0	3	0.00	1840140	147	2.80	12600	12600	12490	16230	8750	12490	12517.96	0.28	0	-5	12823	12656	12563	12396	12303	12740	12480	58	3740	500	8990	10	1	11558200	1444	10.40	2.14	12	0.00	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.25	N	094280	500	57 억		32186	N	N	4	N	00	N
18	20230925	160715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	10	2	0.08	63767130	5095	101.84	12470	12730	12470	16220	8740	12480	12515.63	0.28	0	-186	12766	12622	12536	12392	12306	12580	12350	58	3740	500	8980	10	1	11558200	1444	10.40	2.14	12	0.04	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.26	N	094280	500	57 억		32394	N	N	4	N	00	N
19	20230925	150719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	20	2	0.16	50514630	4034	80.63	12470	12730	12470	16220	8740	12480	12522.22	0.28	0	-203	12766	12622	12536	12392	12306	12580	12350	58	3740	500	8980	10	1	11558200	1445	10.41	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.26	N	094280	500	57 억		32394	N	N	1	N	00	N
20	20230925	140705	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	40	2	0.32	45875220	3663	73.22	12470	12730	12470	16220	8740	12480	12523.95	0.28	0	-192	12766	12622	12536	12392	12306	12580	12350	58	3740	500	8980	10	1	11558200	1447	10.42	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.75	11860	20230726	5.56	15410	-18.75	20230209	11860	5.56	20230726	15410	-18.75	20230209	11860	5.56	20230726	0.26	N	094280	500	57 억		32394	N	N	1	N	00	N
21	20230925	130709	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	40	2	0.32	42134810	3364	67.24	12470	12730	12470	16220	8740	12480	12525.21	0.28	0	-192	12766	12622	12536	12392	12306	12580	12350	58	3740	500	8980	10	1	11558200	1447	10.42	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.75	11860	20230726	5.56	15410	-18.75	20230209	11860	5.56	20230726	15410	-18.75	20230209	11860	5.56	20230726	0.26	N	094280	500	57 억		32394	N	N	1	N	00	N
22	20230925	120715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	0	3	0.00	34575460	2759	55.15	12470	12730	12470	16220	8740	12480	12531.88	0.28	0	-192	12766	12622	12536	12392	12306	12580	12350	58	3740	500	8980	10	1	11558200	1442	10.39	2.14	12	0.02	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.26	N	094280	500	57 억		32394	N	N	1	N	00	N
23	20230925	110710	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	30	2	0.24	19850880	1581	31.60	12470	12730	12470	16220	8740	12480	12555.90	0.28	0	-138	12766	12622	12536	12392	12306	12580	12350	58	3740	500	8980	10	1	11558200	1446	10.42	2.14	12	0.01	1201.00	5843.00	15410	20230209	-18.82	11860	20230726	5.48	15410	-18.82	20230209	11860	5.48	20230726	15410	-18.82	20230209	11860	5.48	20230726	0.26	N	094280	500	57 억		32394	N	N	1	N	00	N
24	20230925	100713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	80	2	0.64	14519040	1155	23.09	12470	12730	12470	16220	8740	12480	12570.60	0.28	0	-19	12766	12622	12536	12392	12306	12580	12350	58	3740	500	8980	10	1	11558200	1452	10.46	2.15	12	0.01	1201.00	5843.00	15410	20230209	-18.49	11860	20230726	5.90	15410	-18.49	20230209	11860	5.90	20230726	15410	-18.49	20230209	11860	5.90	20230726	0.26	N	094280	500	57 억		32394	N	N	1	N	00	N
25	20230925	090710	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	0	3	0.00	3892660	312	6.24	12470	12480	12470	16220	8740	12480	12476.47	0.28	0	0	12766	12622	12536	12392	12306	12580	12350	58	3740	500	8980	10	1	11558200	1442	10.39	2.14	12	0.00	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.26	N	094280	500	57 억		32394	N	N	1	N	00	N
26	20230922	160736	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12480	-120	5	-0.95	62215700	4965	62.29	12680	12680	12450	16380	8820	12600	12530.86	0.28	0	-414	12760	12680	12610	12530	12460	12675	12525	58	3780	500	9070	10	1	11558200	1442	10.39	2.14	12	0.04	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.26	N	094280	500	57 억		32824	N	N	1	N	00	N
27	20230922	150731	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12540	-60	5	-0.48	50690700	4042	50.71	12680	12680	12450	16380	8820	12600	12540.99	0.28	0	-414	12760	12680	12610	12530	12460	12675	12525	58	3780	500	9070	10	1	11558200	1449	10.44	2.15	12	0.03	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.26	N	094280	500	57 억		32824	N	N	1	N	00	N
28	20230922	140732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12570	-30	5	-0.24	45156110	3601	45.18	12680	12680	12450	16380	8820	12600	12539.88	0.28	0	-359	12760	12680	12610	12530	12460	12675	12525	58	3780	500	9070	10	1	11558200	1453	10.47	2.15	12	0.03	1201.00	5843.00	15410	20230209	-18.43	11860	20230726	5.99	15410	-18.43	20230209	11860	5.99	20230726	15410	-18.43	20230209	11860	5.99	20230726	0.26	N	094280	500	57 억		32824	N	N	1	N	00	N
29	20230922	130646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12570	-30	5	-0.24	36351260	2900	36.38	12680	12680	12450	16380	8820	12600	12534.92	0.28	0	-236	12760	12680	12610	12530	12460	12675	12525	58	3780	500	9070	10	1	11558200	1453	10.47	2.15	12	0.03	1201.00	5843.00	15410	20230209	-18.43	11860	20230726	5.99	15410	-18.43	20230209	11860	5.99	20230726	15410	-18.43	20230209	11860	5.99	20230726	0.26	N	094280	500	57 억		32824	N	N	1	N	00	N
30	20230922	120645	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12560	-40	5	-0.32	33325400	2659	33.36	12680	12680	12450	16380	8820	12600	12533.06	0.28	0	-236	12760	12680	12610	12530	12460	12675	12525	58	3780	500	9070	10	1	11558200	1452	10.46	2.15	12	0.02	1201.00	5843.00	15410	20230209	-18.49	11860	20230726	5.90	15410	-18.49	20230209	11860	5.90	20230726	15410	-18.49	20230209	11860	5.90	20230726	0.26	N	094280	500	57 억		32824	N	N	1	N	00	N
31	20230922	110641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12590	-10	5	-0.08	31790860	2537	31.83	12680	12680	12450	16380	8820	12600	12530.89	0.28	0	-244	12760	12680	12610	12530	12460	12675	12525	58	3780	500	9070	10	1	11558200	1455	10.48	2.15	12	0.02	1201.00	5843.00	15410	20230209	-18.30	11860	20230726	6.16	15410	-18.30	20230209	11860	6.16	20230726	15410	-18.30	20230209	11860	6.16	20230726	0.26	N	094280	500	57 억		32824	N	N	1	N	00	N
32	20230922	100643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12500	-100	5	-0.79	15240630	1219	15.29	12680	12680	12450	16380	8820	12600	12502.57	0.28	0	-46	12760	12680	12610	12530	12460	12675	12525	58	3780	500	9070	10	1	11558200	1445	10.41	2.14	12	0.01	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.26	N	094280	500	57 억		32824	N	N	1	N	00	N
33	20230922	090639	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12530	-70	5	-0.56	1506860	120	1.51	12680	12680	12530	16380	8820	12600	12557.17	0.28	0	-48	12760	12680	12610	12530	12460	12675	12525	58	3780	500	9070	10	1	11558200	1448	10.43	2.14	12	0.00	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	15410	-18.69	20230209	11860	5.65	20230726	15410	-18.69	20230209	11860	5.65	20230726	0.26	N	094280	500	57 억		32824	N	N	1	N	00	N
34	20230921	160645	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	-80	5	-0.63	100375870	7970	133.61	12600	12690	12540	16480	8880	12680	12594.21	0.29	0	-1145	12786	12732	12686	12632	12586	12710	12610	58	3800	500	9120	10	1	11558200	1456	10.49	2.16	12	0.07	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.27	N	094280	500	57 억		33992	N	N	1	N	00	N
35	20230921	150634	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	-120	5	-0.95	89548800	7108	119.16	12600	12690	12550	16480	8880	12680	12598.31	0.29	0	-1052	12786	12732	12686	12632	12586	12710	12610	58	3800	500	9120	10	1	11558200	1452	10.46	2.15	12	0.06	1201.00	5843.00	15410	20230209	-18.49	11860	20230726	5.90	15410	-18.49	20230209	11860	5.90	20230726	15410	-18.49	20230209	11860	5.90	20230726	0.27	N	094280	500	57 억		33992	N	N	4	N	00	N
36	20230921	140643	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	-100	5	-0.79	72121730	5721	95.91	12600	12690	12570	16480	8880	12680	12606.49	0.29	0	-959	12786	12732	12686	12632	12586	12710	12610	58	3800	500	9120	10	1	11558200	1454	10.47	2.15	12	0.05	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.27	N	094280	500	57 억		33992	N	N	4	N	00	N
37	20230921	130635	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	-80	5	-0.63	57356380	4547	76.23	12600	12690	12580	16480	8880	12680	12614.11	0.29	0	-532	12786	12732	12686	12632	12586	12710	12610	58	3800	500	9120	10	1	11558200	1456	10.49	2.16	12	0.04	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.27	N	094280	500	57 억		33992	N	N	4	N	00	N
38	20230921	120630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	-80	5	-0.63	47838220	3791	63.55	12600	12690	12590	16480	8880	12680	12618.89	0.29	0	-403	12786	12732	12686	12632	12586	12710	12610	58	3800	500	9120	10	1	11558200	1456	10.49	2.16	12	0.03	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.27	N	094280	500	57 억		33992	N	N	4	N	00	N
39	20230921	110646	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	-70	5	-0.55	38500790	3050	51.13	12600	12690	12590	16480	8880	12680	12623.21	0.29	0	-400	12786	12732	12686	12632	12586	12710	12610	58	3800	500	9120	10	1	11558200	1457	10.50	2.16	12	0.03	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.27	N	094280	500	57 억		33992	N	N	4	N	00	N
40	20230921	100634	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	-60	5	-0.47	17171140	1360	22.80	12600	12690	12590	16480	8880	12680	12625.84	0.29	0	-238	12786	12732	12686	12632	12586	12710	12610	58	3800	500	9120	10	1	11558200	1459	10.51	2.16	12	0.01	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.27	N	094280	500	57 억		33992	N	N	4	N	00	N
41	20230921	090642	57	100.00	KOSPI		서비스업	N	N	N	N		N	12680	0	3	0.00	5849690	464	7.78	12600	12690	12590	16480	8880	12680	12607.09	0.29	0	-43	12786	12732	12686	12632	12586	12710	12610	58	3800	500	9120	10	1	11558200	1466	10.56	2.17	12	0.00	1201.00	5843.00	15410	20230209	-17.72	11860	20230726	6.91	15410	-17.72	20230209	11860	6.91	20230726	15410	-17.72	20230209	11860	6.91	20230726	0.27	N	094280	500	57 억		33992	N	N	4	N	00	N
42	20230920	160641	57	100.00	KOSPI		서비스업	N	N	N	N		N	12680	70	2	0.56	75691330	5962	90.59	12690	12740	12640	16390	8830	12610	12695.72	0.30	0	-578	12736	12672	12626	12562	12516	12650	12540	58	3780	500	9070	10	1	11558200	1466	10.56	2.17	12	0.05	1201.00	5843.00	15410	20230209	-17.72	11860	20230726	6.91	15410	-17.72	20230209	11860	6.91	20230726	15410	-17.72	20230209	11860	6.91	20230726	0.26	N	094280	500	57 억		34569	N	N	4	N	00	N
43	20230920	150625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12680	70	2	0.56	74106370	5837	88.69	12690	12740	12640	16390	8830	12610	12695.97	0.30	0	-577	12736	12672	12626	12562	12516	12650	12540	58	3780	500	9070	10	1	11558200	1466	10.56	2.17	12	0.05	1201.00	5843.00	15410	20230209	-17.72	11860	20230726	6.91	15410	-17.72	20230209	11860	6.91	20230726	15410	-17.72	20230209	11860	6.91	20230726	0.26	N	094280	500	57 억		34569	N	N	2	N	00	N
44	20230920	140633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12680	70	2	0.56	66986150	5275	80.15	12690	12740	12640	16390	8830	12610	12698.80	0.30	0	-456	12736	12672	12626	12562	12516	12650	12540	58	3780	500	9070	10	1	11558200	1466	10.56	2.17	12	0.05	1201.00	5843.00	15410	20230209	-17.72	11860	20230726	6.91	15410	-17.72	20230209	11860	6.91	20230726	15410	-17.72	20230209	11860	6.91	20230726	0.26	N	094280	500	57 억		34569	N	N	2	N	00	N
45	20230920	130629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12710	100	2	0.79	52685800	4145	62.98	12690	12740	12650	16390	8830	12610	12710.69	0.30	0	-396	12736	12672	12626	12562	12516	12650	12540	58	3780	500	9070	10	1	11558200	1469	10.58	2.18	12	0.04	1201.00	5843.00	15410	20230209	-17.52	11860	20230726	7.17	15410	-17.52	20230209	11860	7.17	20230726	15410	-17.52	20230209	11860	7.17	20230726	0.26	N	094280	500	57 억		34569	N	N	2	N	00	N
46	20230920	120628	57	100.00	KOSPI		서비스업	N	N	N	N		N	12720	110	2	0.87	48048250	3780	57.44	12690	12740	12650	16390	8830	12610	12711.18	0.30	0	-396	12736	12672	12626	12562	12516	12650	12540	58	3780	500	9070	10	1	11558200	1470	10.59	2.18	12	0.03	1201.00	5843.00	15410	20230209	-17.46	11860	20230726	7.25	15410	-17.46	20230209	11860	7.25	20230726	15410	-17.46	20230209	11860	7.25	20230726	0.26	N	094280	500	57 억		34569	N	N	2	N	00	N
47	20230920	110634	57	100.00	KOSPI		서비스업	N	N	N	N		N	12710	100	2	0.79	29982390	2359	35.85	12690	12740	12650	16390	8830	12610	12709.79	0.30	0	-151	12736	12672	12626	12562	12516	12650	12540	58	3780	500	9070	10	1	11558200	1469	10.58	2.18	12	0.02	1201.00	5843.00	15410	20230209	-17.52	11860	20230726	7.17	15410	-17.52	20230209	11860	7.17	20230726	15410	-17.52	20230209	11860	7.17	20230726	0.26	N	094280	500	57 억		34569	N	N	2	N	00	N
48	20230920	100619	57	100.00	KOSPI		서비스업	N	N	N	N		N	12710	100	2	0.79	17165810	1351	20.53	12690	12740	12650	16390	8830	12610	12706.00	0.30	0	-85	12736	12672	12626	12562	12516	12650	12540	58	3780	500	9070	10	1	11558200	1469	10.58	2.18	12	0.01	1201.00	5843.00	15410	20230209	-17.52	11860	20230726	7.17	15410	-17.52	20230209	11860	7.17	20230726	15410	-17.52	20230209	11860	7.17	20230726	0.26	N	094280	500	57 억		34569	N	N	2	N	00	N
49	20230920	090629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12720	110	2	0.87	470670	37	0.56	12690	12740	12680	16390	8830	12610	12720.81	0.30	0	0	12736	12672	12626	12562	12516	12650	12540	58	3780	500	9070	10	1	11558200	1470	10.59	2.18	12	0.00	1201.00	5843.00	15410	20230209	-17.46	11860	20230726	7.25	15410	-17.46	20230209	11860	7.25	20230726	15410	-17.46	20230209	11860	7.25	20230726	0.26	N	094280	500	57 억		34569	N	N	2	N	00	N
50	20230919	160626	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	10	2	0.08	82653890	6556	44.60	12690	12690	12580	16380	8820	12600	12607.37	0.30	0	113	12866	12732	12666	12532	12466	12700	12500	58	3780	500	9070	10	1	11558200	1457	10.50	2.16	12	0.06	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.26	N	094280	500	57 억		34457	N	N	2	N	00	N
51	20230919	150627	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	10	2	0.08	81544280	6468	44.01	12690	12690	12580	16380	8820	12600	12607.34	0.30	0	116	12866	12732	12666	12532	12466	12700	12500	58	3780	500	9070	10	1	11558200	1457	10.50	2.16	12	0.06	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.26	N	094280	500	57 억		34457	N	N	2	N	00	N
52	20230919	140624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	10	2	0.08	80031080	6348	43.19	12690	12690	12580	16380	8820	12600	12607.29	0.30	0	116	12866	12732	12666	12532	12466	12700	12500	58	3780	500	9070	10	1	11558200	1457	10.50	2.16	12	0.05	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.26	N	094280	500	57 억		34457	N	N	2	N	00	N
53	20230919	130614	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	20	2	0.16	65257900	5176	35.22	12690	12690	12580	16380	8820	12600	12607.79	0.30	0	179	12866	12732	12666	12532	12466	12700	12500	58	3780	500	9070	10	1	11558200	1459	10.51	2.16	12	0.04	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.26	N	094280	500	57 억		34457	N	N	2	N	00	N
54	20230919	120631	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	10	2	0.08	63478450	5035	34.26	12690	12690	12580	16380	8820	12600	12607.44	0.30	0	179	12866	12732	12666	12532	12466	12700	12500	58	3780	500	9070	10	1	11558200	1457	10.50	2.16	12	0.04	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.26	N	094280	500	57 억		34457	N	N	2	N	00	N
55	20230919	110632	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	10	2	0.08	50247940	3985	27.11	12690	12690	12580	16380	8820	12600	12609.27	0.30	0	171	12866	12732	12666	12532	12466	12700	12500	58	3780	500	9070	10	1	11558200	1457	10.50	2.16	12	0.03	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.26	N	094280	500	57 억		34457	N	N	2	N	00	N
56	20230919	100628	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	50	2	0.40	19578550	1551	10.55	12690	12690	12600	16380	8820	12600	12623.18	0.30	0	23	12866	12732	12666	12532	12466	12700	12500	58	3780	500	9070	10	1	11558200	1462	10.53	2.16	12	0.01	1201.00	5843.00	15410	20230209	-17.91	11860	20230726	6.66	15410	-17.91	20230209	11860	6.66	20230726	15410	-17.91	20230209	11860	6.66	20230726	0.26	N	094280	500	57 억		34457	N	N	2	N	00	N
57	20230919	090623	57	100.00	KOSPI		서비스업	N	N	N	N		N	12690	90	2	0.71	469530	37	0.25	12690	12690	12690	16380	8820	12600	12690.00	0.30	0	0	12866	12732	12666	12532	12466	12700	12500	58	3780	500	9070	10	1	11558200	1467	10.57	2.17	12	0.00	1201.00	5843.00	15410	20230209	-17.65	11860	20230726	7.00	15410	-17.65	20230209	11860	7.00	20230726	15410	-17.65	20230209	11860	7.00	20230726	0.26	N	094280	500	57 억		34457	N	N	2	N	00	N
58	20230918	160628	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	-40	5	-0.32	186189690	14698	146.06	12800	12800	12600	16430	8850	12640	12667.95	0.30	0	346	12740	12690	12620	12570	12500	12715	12595	58	3790	500	9100	10	1	11558200	1456	10.49	2.16	12	0.13	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.26	N	094280	500	57 억		34110	N	N	2	N	00	N
59	20230918	150625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	-30	5	-0.24	172364770	13601	135.16	12800	12800	12600	16430	8850	12640	12672.95	0.30	0	379	12740	12690	12620	12570	12500	12715	12595	58	3790	500	9100	10	1	11558200	1457	10.50	2.16	12	0.12	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.26	N	094280	500	57 억		34110	N	N	4	N	00	N
60	20230918	140640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	-20	5	-0.16	164385170	12968	128.87	12800	12800	12600	16430	8850	12640	12676.22	0.30	0	384	12740	12690	12620	12570	12500	12715	12595	58	3790	500	9100	10	1	11558200	1459	10.51	2.16	12	0.11	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.26	N	094280	500	57 억		34110	N	N	4	N	00	N
61	20230918	130624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12630	-10	5	-0.08	139664140	11008	109.39	12800	12800	12620	16430	8850	12640	12687.51	0.30	0	-97	12740	12690	12620	12570	12500	12715	12595	58	3790	500	9100	10	1	11558200	1460	10.52	2.16	12	0.10	1201.00	5843.00	15410	20230209	-18.04	11860	20230726	6.49	15410	-18.04	20230209	11860	6.49	20230726	15410	-18.04	20230209	11860	6.49	20230726	0.26	N	094280	500	57 억		34110	N	N	4	N	00	N
62	20230918	120627	57	100.00	KOSPI		서비스업	N	N	N	N		N	12690	50	2	0.40	68466390	5385	53.51	12800	12800	12650	16430	8850	12640	12714.28	0.30	0	-104	12740	12690	12620	12570	12500	12715	12595	58	3790	500	9100	10	1	11558200	1467	10.57	2.17	12	0.05	1201.00	5843.00	15410	20230209	-17.65	11860	20230726	7.00	15410	-17.65	20230209	11860	7.00	20230726	15410	-17.65	20230209	11860	7.00	20230726	0.26	N	094280	500	57 억		34110	N	N	4	N	00	N
63	20230918	110622	57	100.00	KOSPI		서비스업	N	N	N	N		N	12670	30	2	0.24	61661540	4849	48.19	12800	12800	12650	16430	8850	12640	12716.34	0.30	0	-156	12740	12690	12620	12570	12500	12715	12595	58	3790	500	9100	10	1	11558200	1464	10.55	2.17	12	0.04	1201.00	5843.00	15410	20230209	-17.78	11860	20230726	6.83	15410	-17.78	20230209	11860	6.83	20230726	15410	-17.78	20230209	11860	6.83	20230726	0.26	N	094280	500	57 억		34110	N	N	4	N	00	N
64	20230918	100617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12690	50	2	0.40	49423240	3884	38.60	12800	12800	12650	16430	8850	12640	12724.83	0.30	0	-212	12740	12690	12620	12570	12500	12715	12595	58	3790	500	9100	10	1	11558200	1467	10.57	2.17	12	0.03	1201.00	5843.00	15410	20230209	-17.65	11860	20230726	7.00	15410	-17.65	20230209	11860	7.00	20230726	15410	-17.65	20230209	11860	7.00	20230726	0.26	N	094280	500	57 억		34110	N	N	4	N	00	N
65	20230918	090616	57	100.00	KOSPI		서비스업	N	N	N	N		N	12770	130	2	1.03	17080020	1339	13.31	12800	12800	12650	16430	8850	12640	12755.80	0.30	0	125	12740	12690	12620	12570	12500	12715	12595	58	3790	500	9100	10	1	11558200	1476	10.63	2.19	12	0.01	1201.00	5843.00	15410	20230209	-17.13	11860	20230726	7.67	15410	-17.13	20230209	11860	7.67	20230726	15410	-17.13	20230209	11860	7.67	20230726	0.26	N	094280	500	57 억		34110	N	N	4	N	00	N
66	20230915	160623	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	50	2	0.40	124194540	9832	110.41	12550	12670	12550	16360	8820	12590	12631.66	0.29	0	1126	12676	12632	12566	12522	12456	12655	12545	58	3770	500	9060	10	1	11558200	1461	10.52	2.16	12	0.09	1201.00	5843.00	15410	20230209	-17.98	11860	20230726	6.58	15410	-17.98	20230209	11860	6.58	20230726	15410	-17.98	20230209	11860	6.58	20230726	0.28	N	094280	500	57 억		32970	N	N	4	N	00	N
67	20230915	150622	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	50	2	0.40	121391360	9610	107.92	12550	12670	12550	16360	8820	12590	12631.78	0.29	0	1127	12676	12632	12566	12522	12456	12655	12545	58	3770	500	9060	10	1	11558200	1461	10.52	2.16	12	0.08	1201.00	5843.00	15410	20230209	-17.98	11860	20230726	6.58	15410	-17.98	20230209	11860	6.58	20230726	15410	-17.98	20230209	11860	6.58	20230726	0.28	N	094280	500	57 억		32970	N	N	30	N	00	N
68	20230915	140620	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	30	2	0.24	110258740	8729	98.02	12550	12670	12550	16360	8820	12590	12631.31	0.29	0	1122	12676	12632	12566	12522	12456	12655	12545	58	3770	500	9060	10	1	11558200	1459	10.51	2.16	12	0.08	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.28	N	094280	500	57 억		32970	N	N	30	N	00	N
69	20230915	130619	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	30	2	0.24	102801670	8139	91.40	12550	12670	12550	16360	8820	12590	12630.75	0.29	0	1104	12676	12632	12566	12522	12456	12655	12545	58	3770	500	9060	10	1	11558200	1459	10.51	2.16	12	0.07	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.28	N	094280	500	57 억		32970	N	N	30	N	00	N
70	20230915	120624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	30	2	0.24	69735210	5522	62.01	12550	12670	12550	16360	8820	12590	12628.61	0.29	0	679	12676	12632	12566	12522	12456	12655	12545	58	3770	500	9060	10	1	11558200	1459	10.51	2.16	12	0.05	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.28	N	094280	500	57 억		32970	N	N	30	N	00	N
71	20230915	110627	57	100.00	KOSPI		서비스업	N	N	N	N		N	12630	40	2	0.32	61095540	4837	54.32	12550	12670	12550	16360	8820	12590	12630.87	0.29	0	661	12676	12632	12566	12522	12456	12655	12545	58	3770	500	9060	10	1	11558200	1460	10.52	2.16	12	0.04	1201.00	5843.00	15410	20230209	-18.04	11860	20230726	6.49	15410	-18.04	20230209	11860	6.49	20230726	15410	-18.04	20230209	11860	6.49	20230726	0.28	N	094280	500	57 억		32970	N	N	30	N	00	N
72	20230915	100624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	60	2	0.48	41210900	3262	36.63	12550	12670	12550	16360	8820	12590	12633.63	0.29	0	576	12676	12632	12566	12522	12456	12655	12545	58	3770	500	9060	10	1	11558200	1462	10.53	2.16	12	0.03	1201.00	5843.00	15410	20230209	-17.91	11860	20230726	6.66	15410	-17.91	20230209	11860	6.66	20230726	15410	-17.91	20230209	11860	6.66	20230726	0.28	N	094280	500	57 억		32970	N	N	30	N	00	N
73	20230915	090615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	30	2	0.24	2180230	173	1.94	12550	12620	12550	16360	8820	12590	12602.49	0.29	0	57	12676	12632	12566	12522	12456	12655	12545	58	3770	500	9060	10	1	11558200	1459	10.51	2.16	12	0.00	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.28	N	094280	500	57 억		32970	N	N	30	N	00	N
74	20230914	160622	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	50	2	0.40	111295220	8843	85.99	12500	12610	12500	16300	8780	12540	12585.69	0.28	0	619	12660	12600	12500	12440	12340	12630	12470	58	3760	500	9020	10	1	11558200	1455	10.48	2.15	12	0.08	1201.00	5843.00	15410	20230209	-18.30	11860	20230726	6.16	15410	-18.30	20230209	11860	6.16	20230726	15410	-18.30	20230209	11860	6.16	20230726	0.28	N	094280	500	57 억		32423	N	N	30	N	00	N
75	20230914	150608	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	40	2	0.32	109256200	8681	84.41	12500	12610	12500	16300	8780	12540	12585.67	0.28	0	604	12660	12600	12500	12440	12340	12630	12470	58	3760	500	9020	10	1	11558200	1454	10.47	2.15	12	0.08	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.28	N	094280	500	57 억		32423	N	N	1	N	00	N
76	20230914	140617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	60	2	0.48	86500350	6874	66.84	12500	12610	12500	16300	8780	12540	12583.70	0.28	0	-26	12660	12600	12500	12440	12340	12630	12470	58	3760	500	9020	10	1	11558200	1456	10.49	2.16	12	0.06	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.28	N	094280	500	57 억		32423	N	N	1	N	00	N
77	20230914	130605	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	40	2	0.32	67153320	5338	51.91	12500	12590	12500	16300	8780	12540	12580.24	0.28	0	-109	12660	12600	12500	12440	12340	12630	12470	58	3760	500	9020	10	1	11558200	1454	10.47	2.15	12	0.05	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.28	N	094280	500	57 억		32423	N	N	1	N	00	N
78	20230914	120614	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	40	2	0.32	61615370	4898	47.63	12500	12590	12500	16300	8780	12540	12579.70	0.28	0	-109	12660	12600	12500	12440	12340	12630	12470	58	3760	500	9020	10	1	11558200	1454	10.47	2.15	12	0.04	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.28	N	094280	500	57 억		32423	N	N	1	N	00	N
79	20230914	110609	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	40	2	0.32	40535960	3223	31.34	12500	12590	12500	16300	8780	12540	12577.09	0.28	0	-16	12660	12600	12500	12440	12340	12630	12470	58	3760	500	9020	10	1	11558200	1454	10.47	2.15	12	0.03	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.28	N	094280	500	57 억		32423	N	N	1	N	00	N
80	20230914	100604	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	40	2	0.32	14730590	1172	11.40	12500	12590	12500	16300	8780	12540	12568.76	0.28	0	-16	12660	12600	12500	12440	12340	12630	12470	58	3760	500	9020	10	1	11558200	1454	10.47	2.15	12	0.01	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.28	N	094280	500	57 억		32423	N	N	1	N	00	N
81	20230914	090617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	30	2	0.24	551390	44	0.43	12500	12580	12500	16300	8780	12540	12531.59	0.28	0	-15	12660	12600	12500	12440	12340	12630	12470	58	3760	500	9020	10	1	11558200	1453	10.47	2.15	12	0.00	1201.00	5843.00	15410	20230209	-18.43	11860	20230726	5.99	15410	-18.43	20230209	11860	5.99	20230726	15410	-18.43	20230209	11860	5.99	20230726	0.28	N	094280	500	57 억		32423	N	N	1	N	00	N
82	20230913	160618	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	40	2	0.32	128752540	10276	125.92	12400	12560	12400	16250	8750	12500	12529.39	0.28	0	488	12653	12576	12493	12416	12333	12535	12375	58	3750	500	9000	10	1	11558200	1449	10.44	2.15	12	0.09	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.27	N	094280	500	57 억		31950	N	N	1	N	00	N
83	20230913	150613	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	40	2	0.32	120319340	9603	117.67	12400	12560	12400	16250	8750	12500	12529.35	0.28	0	378	12653	12576	12493	12416	12333	12535	12375	58	3750	500	9000	10	1	11558200	1449	10.44	2.15	12	0.08	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.27	N	094280	500	57 억		31950	N	N	1	N	00	N
84	20230913	140616	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	40	2	0.32	103338160	8249	101.08	12400	12560	12400	16250	8750	12500	12527.36	0.28	0	299	12653	12576	12493	12416	12333	12535	12375	58	3750	500	9000	10	1	11558200	1449	10.44	2.15	12	0.07	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.27	N	094280	500	57 억		31950	N	N	1	N	00	N
85	20230913	130600	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	50	2	0.40	90900800	7257	88.92	12400	12560	12400	16250	8750	12500	12525.95	0.28	0	135	12653	12576	12493	12416	12333	12535	12375	58	3750	500	9000	10	1	11558200	1451	10.45	2.15	12	0.06	1201.00	5843.00	15410	20230209	-18.56	11860	20230726	5.82	15410	-18.56	20230209	11860	5.82	20230726	15410	-18.56	20230209	11860	5.82	20230726	0.27	N	094280	500	57 억		31950	N	N	1	N	00	N
86	20230913	120615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	50	2	0.40	74337780	5937	72.75	12400	12550	12400	16250	8750	12500	12521.10	0.28	0	-166	12653	12576	12493	12416	12333	12535	12375	58	3750	500	9000	10	1	11558200	1451	10.45	2.15	12	0.05	1201.00	5843.00	15410	20230209	-18.56	11860	20230726	5.82	15410	-18.56	20230209	11860	5.82	20230726	15410	-18.56	20230209	11860	5.82	20230726	0.27	N	094280	500	57 억		31950	N	N	1	N	00	N
87	20230913	110615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	40	2	0.32	56191260	4489	55.01	12400	12550	12400	16250	8750	12500	12517.55	0.28	0	-166	12653	12576	12493	12416	12333	12535	12375	58	3750	500	9000	10	1	11558200	1449	10.44	2.15	12	0.04	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.27	N	094280	500	57 억		31950	N	N	1	N	00	N
88	20230913	100605	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	20	2	0.16	23486070	1876	22.99	12400	12550	12400	16250	8750	12500	12519.23	0.28	0	-126	12653	12576	12493	12416	12333	12535	12375	58	3750	500	9000	10	1	11558200	1447	10.42	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.75	11860	20230726	5.56	15410	-18.75	20230209	11860	5.56	20230726	15410	-18.75	20230209	11860	5.56	20230726	0.27	N	094280	500	57 억		31950	N	N	1	N	00	N
89	20230913	090603	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	0	3	0.00	635450	51	0.62	12400	12500	12400	16250	8750	12500	12459.80	0.28	0	-21	12653	12576	12493	12416	12333	12535	12375	58	3750	500	9000	10	1	11558200	1445	10.41	2.14	12	0.00	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.27	N	094280	500	57 억		31950	N	N	1	N	00	N
90	20230912	160559	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	10	2	0.08	101822520	8161	100.34	12570	12570	12410	16230	8750	12490	12476.17	0.28	0	-399	12683	12586	12483	12386	12283	12635	12435	58	3740	500	8990	10	1	11558200	1445	10.41	2.14	12	0.07	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.28	N	094280	500	57 억		32357	N	N	1	N	00	N
91	20230912	150607	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-50	5	-0.40	87472720	7013	86.23	12570	12570	12410	16230	8750	12490	12472.94	0.28	0	-407	12683	12586	12483	12386	12283	12635	12435	58	3740	500	8990	10	1	11558200	1438	10.36	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.28	N	094280	500	57 억		32357	N	N	3	N	00	N
92	20230912	140605	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-20	5	-0.16	74446120	5968	73.38	12570	12570	12410	16230	8750	12490	12474.22	0.28	0	-373	12683	12586	12483	12386	12283	12635	12435	58	3740	500	8990	10	1	11558200	1441	10.38	2.13	12	0.05	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.28	N	094280	500	57 억		32357	N	N	3	N	00	N
93	20230912	130559	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-20	5	-0.16	63580690	5095	62.65	12570	12570	12410	16230	8750	12490	12479.04	0.28	0	-271	12683	12586	12483	12386	12283	12635	12435	58	3740	500	8990	10	1	11558200	1441	10.38	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.28	N	094280	500	57 억		32357	N	N	3	N	00	N
94	20230912	120555	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-20	5	-0.16	60811340	4873	59.92	12570	12570	12410	16230	8750	12490	12479.24	0.28	0	-250	12683	12586	12483	12386	12283	12635	12435	58	3740	500	8990	10	1	11558200	1441	10.38	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.28	N	094280	500	57 억		32357	N	N	3	N	00	N
95	20230912	110602	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	10	2	0.08	55003490	4407	54.19	12570	12570	12410	16230	8750	12490	12480.94	0.28	0	-250	12683	12586	12483	12386	12283	12635	12435	58	3740	500	8990	10	1	11558200	1445	10.41	2.14	12	0.04	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.28	N	094280	500	57 억		32357	N	N	3	N	00	N
96	20230912	100558	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-10	5	-0.08	51107870	4095	50.35	12570	12570	12410	16230	8750	12490	12480.55	0.28	0	-125	12683	12586	12483	12386	12283	12635	12435	58	3740	500	8990	10	1	11558200	1442	10.39	2.14	12	0.04	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.28	N	094280	500	57 억		32357	N	N	3	N	00	N
97	20230912	090610	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	70	2	0.56	1696280	135	1.66	12570	12570	12560	16230	8750	12490	12565.04	0.28	0	-1	12683	12586	12483	12386	12283	12635	12435	58	3740	500	8990	10	1	11558200	1452	10.46	2.15	12	0.00	1201.00	5843.00	15410	20230209	-18.49	11860	20230726	5.90	15410	-18.49	20230209	11860	5.90	20230726	15410	-18.49	20230209	11860	5.90	20230726	0.28	N	094280	500	57 억		32357	N	N	3	N	00	N
98	20230911	160555	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	30	2	0.24	101592320	8131	105.50	12390	12580	12380	16190	8730	12460	12494.51	0.28	0	561	12600	12530	12460	12390	12320	12565	12425	58	3730	500	8970	10	1	11558200	1444	10.40	2.14	12	0.07	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.28	N	094280	500	57 억		31795	N	N	3	N	00	N
99	20230911	150603	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	40	2	0.32	91354000	7309	94.84	12390	12580	12380	16190	8730	12460	12498.84	0.28	0	538	12600	12530	12460	12390	12320	12565	12425	58	3730	500	8970	10	1	11558200	1445	10.41	2.14	12	0.06	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.28	N	094280	500	57 억		31795	N	N	2	N	00	N
100	20230911	140611	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	0	3	0.00	89432360	7155	92.84	12390	12580	12380	16190	8730	12460	12499.28	0.28	0	475	12600	12530	12460	12390	12320	12565	12425	58	3730	500	8970	10	1	11558200	1440	10.37	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.28	N	094280	500	57 억		31795	N	N	2	N	00	N
101	20230911	130547	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	20	2	0.16	81417340	6513	84.51	12390	12580	12380	16190	8730	12460	12500.74	0.28	0	444	12600	12530	12460	12390	12320	12565	12425	58	3730	500	8970	10	1	11558200	1442	10.39	2.14	12	0.06	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.28	N	094280	500	57 억		31795	N	N	2	N	00	N
102	20230911	120556	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	20	2	0.16	73542920	5881	76.31	12390	12580	12380	16190	8730	12460	12505.17	0.28	0	422	12600	12530	12460	12390	12320	12565	12425	58	3730	500	8970	10	1	11558200	1442	10.39	2.14	12	0.05	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.28	N	094280	500	57 억		31795	N	N	2	N	00	N
103	20230911	110545	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	50	2	0.40	62189760	4972	64.51	12390	12580	12380	16190	8730	12460	12508.00	0.28	0	123	12600	12530	12460	12390	12320	12565	12425	58	3730	500	8970	10	1	11558200	1446	10.42	2.14	12	0.04	1201.00	5843.00	15410	20230209	-18.82	11860	20230726	5.48	15410	-18.82	20230209	11860	5.48	20230726	15410	-18.82	20230209	11860	5.48	20230726	0.28	N	094280	500	57 억		31795	N	N	2	N	00	N
104	20230911	100548	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	60	2	0.48	50578590	4045	52.48	12390	12580	12380	16190	8730	12460	12503.98	0.28	0	138	12600	12530	12460	12390	12320	12565	12425	58	3730	500	8970	10	1	11558200	1447	10.42	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.75	11860	20230726	5.56	15410	-18.75	20230209	11860	5.56	20230726	15410	-18.75	20230209	11860	5.56	20230726	0.28	N	094280	500	57 억		31795	N	N	2	N	00	N
105	20230911	090547	57	100.00	KOSPI		서비스업	N	N	N	N		N	12380	-80	5	-0.64	8599960	694	9.00	12390	12460	12380	16190	8730	12460	12391.87	0.28	0	1	12600	12530	12460	12390	12320	12565	12425	58	3730	500	8970	10	1	11558200	1431	10.31	2.12	12	0.01	1201.00	5843.00	15410	20230209	-19.66	11860	20230726	4.38	15410	-19.66	20230209	11860	4.38	20230726	15410	-19.66	20230209	11860	4.38	20230726	0.28	N	094280	500	57 억		31795	N	N	2	N	00	N
106	20230908	160558	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	50	2	0.40	94042290	7543	133.08	12420	12530	12390	16130	8690	12410	12467.49	0.28	0	-395	12643	12526	12433	12316	12223	12480	12270	58	3720	500	8930	10	1	11558200	1440	10.37	2.13	12	0.07	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.28	N	094280	500	57 억		32192	N	N	2	N	00	N
107	20230908	150559	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	40	2	0.32	93294720	7483	132.02	12420	12530	12390	16130	8690	12410	12467.56	0.28	0	-395	12643	12526	12433	12316	12223	12480	12270	58	3720	500	8930	10	1	11558200	1439	10.37	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.28	N	094280	500	57 억		32192	N	N	3	N	00	N
108	20230908	140557	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	30	2	0.24	89108800	7147	126.09	12420	12530	12390	16130	8690	12410	12468.00	0.28	0	-397	12643	12526	12433	12316	12223	12480	12270	58	3720	500	8930	10	1	11558200	1438	10.36	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.28	N	094280	500	57 억		32192	N	N	3	N	00	N
109	20230908	130602	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	0	3	0.00	72933110	5845	103.12	12420	12530	12390	16130	8690	12410	12477.86	0.28	0	-397	12643	12526	12433	12316	12223	12480	12270	58	3720	500	8930	10	1	11558200	1434	10.33	2.12	12	0.05	1201.00	5843.00	15410	20230209	-19.47	11860	20230726	4.64	15410	-19.47	20230209	11860	4.64	20230726	15410	-19.47	20230209	11860	4.64	20230726	0.28	N	094280	500	57 억		32192	N	N	3	N	00	N
110	20230908	120610	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	0	3	0.00	71592690	5737	101.22	12420	12530	12390	16130	8690	12410	12479.12	0.28	0	-299	12643	12526	12433	12316	12223	12480	12270	58	3720	500	8930	10	1	11558200	1434	10.33	2.12	12	0.05	1201.00	5843.00	15410	20230209	-19.47	11860	20230726	4.64	15410	-19.47	20230209	11860	4.64	20230726	15410	-19.47	20230209	11860	4.64	20230726	0.28	N	094280	500	57 억		32192	N	N	3	N	00	N
111	20230908	110604	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	40	2	0.32	66675840	5342	94.25	12420	12530	12390	16130	8690	12410	12481.44	0.28	0	-299	12643	12526	12433	12316	12223	12480	12270	58	3720	500	8930	10	1	11558200	1439	10.37	2.13	12	0.05	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.28	N	094280	500	57 억		32192	N	N	3	N	00	N
112	20230908	100558	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	40	2	0.32	63732250	5105	90.07	12420	12530	12390	16130	8690	12410	12484.28	0.28	0	-300	12643	12526	12433	12316	12223	12480	12270	58	3720	500	8930	10	1	11558200	1439	10.37	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.28	N	094280	500	57 억		32192	N	N	3	N	00	N
113	20230908	090601	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	120	2	0.97	6289440	502	8.86	12420	12530	12420	16130	8690	12410	12528.76	0.28	0	-180	12643	12526	12433	12316	12223	12480	12270	58	3720	500	8930	10	1	11558200	1448	10.43	2.14	12	0.00	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	15410	-18.69	20230209	11860	5.65	20230726	15410	-18.69	20230209	11860	5.65	20230726	0.28	N	094280	500	57 억		32192	N	N	3	N	00	N
114	20230907	160553	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	-60	5	-0.48	70180590	5654	114.52	12460	12550	12340	16210	8730	12470	12412.57	0.28	0	-203	12576	12522	12476	12422	12376	12500	12400	58	3740	500	8970	10	1	11558200	1434	10.33	2.12	12	0.05	1201.00	5843.00	15410	20230209	-19.47	11860	20230726	4.64	15410	-19.47	20230209	11860	4.64	20230726	15410	-19.47	20230209	11860	4.64	20230726	0.28	N	094280	500	57 억		32483	N	N	3	N	00	N
115	20230907	150558	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	-40	5	-0.32	55321650	4459	90.32	12460	12550	12340	16210	8730	12470	12406.74	0.28	0	-201	12576	12522	12476	12422	12376	12500	12400	58	3740	500	8970	10	1	11558200	1437	10.35	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.28	N	094280	500	57 억		32483	N	N	5	N	00	N
116	20230907	140554	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-20	5	-0.16	45715230	3685	74.64	12460	12550	12340	16210	8730	12470	12405.76	0.28	0	-197	12576	12522	12476	12422	12376	12500	12400	58	3740	500	8970	10	1	11558200	1439	10.37	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.28	N	094280	500	57 억		32483	N	N	5	N	00	N
117	20230907	130552	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	-80	5	-0.64	37263440	3004	60.85	12460	12550	12340	16210	8730	12470	12404.61	0.28	0	-195	12576	12522	12476	12422	12376	12500	12400	58	3740	500	8970	10	1	11558200	1432	10.32	2.12	12	0.03	1201.00	5843.00	15410	20230209	-19.60	11860	20230726	4.47	15410	-19.60	20230209	11860	4.47	20230726	15410	-19.60	20230209	11860	4.47	20230726	0.28	N	094280	500	57 억		32483	N	N	5	N	00	N
118	20230907	120600	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	-120	5	-0.96	36124350	2912	58.98	12460	12550	12340	16210	8730	12470	12405.34	0.28	0	-195	12576	12522	12476	12422	12376	12500	12400	58	3740	500	8970	10	1	11558200	1427	10.28	2.11	12	0.03	1201.00	5843.00	15410	20230209	-19.86	11860	20230726	4.13	15410	-19.86	20230209	11860	4.13	20230726	15410	-19.86	20230209	11860	4.13	20230726	0.28	N	094280	500	57 억		32483	N	N	5	N	00	N
119	20230907	110559	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	-120	5	-0.96	27949040	2250	45.57	12460	12550	12340	16210	8730	12470	12421.80	0.28	0	-203	12576	12522	12476	12422	12376	12500	12400	58	3740	500	8970	10	1	11558200	1427	10.28	2.11	12	0.02	1201.00	5843.00	15410	20230209	-19.86	11860	20230726	4.13	15410	-19.86	20230209	11860	4.13	20230726	15410	-19.86	20230209	11860	4.13	20230726	0.28	N	094280	500	57 억		32483	N	N	5	N	00	N
120	20230907	100557	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-20	5	-0.16	9676500	775	15.70	12460	12550	12450	16210	8730	12470	12485.81	0.28	0	-100	12576	12522	12476	12422	12376	12500	12400	58	3740	500	8970	10	1	11558200	1439	10.37	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.28	N	094280	500	57 억		32483	N	N	5	N	00	N
121	20230907	090605	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	30	2	0.24	1370640	110	2.23	12460	12500	12460	16210	8730	12470	12460.36	0.28	0	-105	12576	12522	12476	12422	12376	12500	12400	58	3740	500	8970	10	1	11558200	1445	10.41	2.14	12	0.00	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.28	N	094280	500	57 억		32483	N	N	5	N	00	N
122	20230906	160554	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-30	5	-0.24	61583960	4934	70.52	12490	12530	12430	16250	8750	12500	12481.56	0.29	0	-377	12586	12542	12476	12432	12366	12565	12455	58	3750	500	9000	10	1	11558200	1441	10.38	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.29	N	094280	500	57 억		33201	N	N	5	N	00	N
123	20230906	150555	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	-70	5	-0.56	60599950	4855	69.39	12490	12530	12430	16250	8750	12500	12481.97	0.29	0	-384	12586	12542	12476	12432	12366	12565	12455	58	3750	500	9000	10	1	11558200	1437	10.35	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.29	N	094280	500	57 억		33201	N	N	9	N	00	N
124	20230906	140555	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-20	5	-0.16	51384540	4115	58.81	12490	12530	12430	16250	8750	12500	12487.13	0.29	0	-386	12586	12542	12476	12432	12366	12565	12455	58	3750	500	9000	10	1	11558200	1442	10.39	2.14	12	0.04	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.29	N	094280	500	57 억		33201	N	N	9	N	00	N
125	20230906	130550	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	-40	5	-0.32	36456020	2917	41.69	12490	12530	12430	16250	8750	12500	12497.78	0.29	0	-388	12586	12542	12476	12432	12366	12565	12455	58	3750	500	9000	10	1	11558200	1440	10.37	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.29	N	094280	500	57 억		33201	N	N	9	N	00	N
126	20230906	120601	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	10	2	0.08	28996350	2319	33.14	12490	12530	12430	16250	8750	12500	12503.82	0.29	0	-389	12586	12542	12476	12432	12366	12565	12455	58	3750	500	9000	10	1	11558200	1446	10.42	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.82	11860	20230726	5.48	15410	-18.82	20230209	11860	5.48	20230726	15410	-18.82	20230209	11860	5.48	20230726	0.29	N	094280	500	57 억		33201	N	N	9	N	00	N
127	20230906	110601	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	10	2	0.08	28446330	2275	32.51	12490	12530	12430	16250	8750	12500	12503.88	0.29	0	-390	12586	12542	12476	12432	12366	12565	12455	58	3750	500	9000	10	1	11558200	1446	10.42	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.82	11860	20230726	5.48	15410	-18.82	20230209	11860	5.48	20230726	15410	-18.82	20230209	11860	5.48	20230726	0.29	N	094280	500	57 억		33201	N	N	9	N	00	N
128	20230906	100543	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	20	2	0.16	26383420	2110	30.16	12490	12530	12430	16250	8750	12500	12503.99	0.29	0	-392	12586	12542	12476	12432	12366	12565	12455	58	3750	500	9000	10	1	11558200	1447	10.42	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.75	11860	20230726	5.56	15410	-18.75	20230209	11860	5.56	20230726	15410	-18.75	20230209	11860	5.56	20230726	0.29	N	094280	500	57 억		33201	N	N	9	N	00	N
129	20230906	090549	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-50	5	-0.40	2258480	181	2.59	12490	12490	12450	16250	8750	12500	12477.79	0.29	0	-5	12586	12542	12476	12432	12366	12565	12455	58	3750	500	9000	10	1	11558200	1439	10.37	2.13	12	0.00	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.29	N	094280	500	57 억		33201	N	N	9	N	00	N
130	20230905	160549	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12500	10	2	0.08	87164040	6996	81.95	12480	12520	12410	16230	8750	12490	12459.13	0.29	0	51	12636	12562	12516	12442	12396	12540	12420	58	3740	500	8990	10	1	11558200	1445	10.41	2.14	12	0.06	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.31	N	094280	500	57 억		33487	N	N	9	N	00	N
131	20230905	150559	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12430	-60	5	-0.48	84632820	6793	79.57	12480	12520	12410	16230	8750	12490	12458.83	0.29	0	28	12636	12562	12516	12442	12396	12540	12420	58	3740	500	8990	10	1	11558200	1437	10.35	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.31	N	094280	500	57 억		33487	N	N	23	N	00	N
132	20230905	140558	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12420	-70	5	-0.56	71236300	5716	66.96	12480	12520	12410	16230	8750	12490	12462.61	0.29	0	-39	12636	12562	12516	12442	12396	12540	12420	58	3740	500	8990	10	1	11558200	1436	10.34	2.13	12	0.05	1201.00	5843.00	15410	20230209	-19.40	11860	20230726	4.72	15410	-19.40	20230209	11860	4.72	20230726	15410	-19.40	20230209	11860	4.72	20230726	0.31	N	094280	500	57 억		33487	N	N	23	N	00	N
133	20230905	130538	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12500	10	2	0.08	53120890	4261	49.91	12480	12520	12410	16230	8750	12490	12466.77	0.29	0	-111	12636	12562	12516	12442	12396	12540	12420	58	3740	500	8990	10	1	11558200	1445	10.41	2.14	12	0.04	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.31	N	094280	500	57 억		33487	N	N	23	N	00	N
134	20230905	120546	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12410	-80	5	-0.64	41675460	3343	39.16	12480	12520	12410	16230	8750	12490	12466.49	0.29	0	8	12636	12562	12516	12442	12396	12540	12420	58	3740	500	8990	10	1	11558200	1434	10.33	2.12	12	0.03	1201.00	5843.00	15410	20230209	-19.47	11860	20230726	4.64	15410	-19.47	20230209	11860	4.64	20230726	15410	-19.47	20230209	11860	4.64	20230726	0.31	N	094280	500	57 억		33487	N	N	23	N	00	N
135	20230905	110549	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12520	30	2	0.24	18592660	1489	17.44	12480	12520	12410	16230	8750	12490	12486.68	0.29	0	-165	12636	12562	12516	12442	12396	12540	12420	58	3740	500	8990	10	1	11558200	1447	10.42	2.14	12	0.01	1201.00	5843.00	15410	20230209	-18.75	11860	20230726	5.56	15410	-18.75	20230209	11860	5.56	20230726	15410	-18.75	20230209	11860	5.56	20230726	0.31	N	094280	500	57 억		33487	N	N	23	N	00	N
136	20230905	100544	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12500	10	2	0.08	11793570	945	11.07	12480	12500	12410	16230	8750	12490	12479.97	0.29	0	-164	12636	12562	12516	12442	12396	12540	12420	58	3740	500	8990	10	1	11558200	1445	10.41	2.14	12	0.01	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.31	N	094280	500	57 억		33487	N	N	23	N	00	N
137	20230905	090541	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12450	-40	5	-0.32	2196390	176	2.06	12480	12480	12450	16230	8750	12490	12479.49	0.29	0	-1	12636	12562	12516	12442	12396	12540	12420	58	3740	500	8990	10	1	11558200	1439	10.37	2.13	12	0.00	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.31	N	094280	500	57 억		33487	N	N	23	N	00	N
138	20230904	160541	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12490	-10	5	-0.08	106899900	8537	98.17	12590	12590	12470	16250	8750	12500	12522.19	0.31	0	-2247	12646	12572	12506	12432	12366	12610	12470	58	3750	500	9000	10	1	11558200	1444	10.40	2.14	12	0.07	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.30	N	094280	500	57 억		35863	N	N	23	N	00	N
139	20230904	150534	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12510	10	2	0.08	99128300	7915	91.02	12590	12590	12480	16250	8750	12500	12524.11	0.31	0	-2232	12646	12572	12506	12432	12366	12610	12470	58	3750	500	9000	10	1	11558200	1446	10.42	2.14	12	0.07	1201.00	5843.00	15410	20230209	-18.82	11860	20230726	5.48	15410	-18.82	20230209	11860	5.48	20230726	15410	-18.82	20230209	11860	5.48	20230726	0.30	N	094280	500	57 억		35863	N	N	2	N	00	N
140	20230904	140529	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12500	0	3	0.00	81321340	6489	74.62	12590	12590	12480	16250	8750	12500	12532.18	0.31	0	-2232	12646	12572	12506	12432	12366	12610	12470	58	3750	500	9000	10	1	11558200	1445	10.41	2.14	12	0.06	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.30	N	094280	500	57 억		35863	N	N	2	N	00	N
141	20230904	130538	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12480	-20	5	-0.16	79722060	6361	73.15	12590	12590	12480	16250	8750	12500	12532.94	0.31	0	-2232	12646	12572	12506	12432	12366	12610	12470	58	3750	500	9000	10	1	11558200	1442	10.39	2.14	12	0.06	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.30	N	094280	500	57 억		35863	N	N	2	N	00	N
142	20230904	120528	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12500	0	3	0.00	67980650	5422	62.35	12590	12590	12480	16250	8750	12500	12537.93	0.31	0	-2173	12646	12572	12506	12432	12366	12610	12470	58	3750	500	9000	10	1	11558200	1445	10.41	2.14	12	0.05	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.30	N	094280	500	57 억		35863	N	N	2	N	00	N
143	20230904	110520	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12490	-10	5	-0.08	62349220	4972	57.18	12590	12590	12480	16250	8750	12500	12540.07	0.31	0	-2083	12646	12572	12506	12432	12366	12610	12470	58	3750	500	9000	10	1	11558200	1444	10.40	2.14	12	0.04	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.30	N	094280	500	57 억		35863	N	N	2	N	00	N
144	20230904	100523	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12520	20	2	0.16	45156990	3597	41.36	12590	12590	12500	16250	8750	12500	12554.07	0.31	0	-1858	12646	12572	12506	12432	12366	12610	12470	58	3750	500	9000	10	1	11558200	1447	10.42	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.75	11860	20230726	5.56	15410	-18.75	20230209	11860	5.56	20230726	15410	-18.75	20230209	11860	5.56	20230726	0.30	N	094280	500	57 억		35863	N	N	2	N	00	N
145	20230904	090534	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12500	0	3	0.00	27247540	2168	24.93	12590	12590	12500	16250	8750	12500	12568.05	0.31	0	-1858	12646	12572	12506	12432	12366	12610	12470	58	3750	500	9000	10	1	11558200	1445	10.41	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.30	N	094280	500	57 억		35863	N	N	2	N	00	N
146	20230901	160524	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	50	2	0.40	108646920	8691	67.27	12450	12580	12440	16180	8720	12450	12501.08	0.32	0	-1148	12590	12520	12430	12360	12270	12555	12395	58	3730	500	8960	10	1	11558200	1445	10.41	2.14	12	0.08	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.34	N	094280	500	57 억		37018	N	N	2	N	00	N
147	20230901	150532	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	90	2	0.72	107434050	8594	66.52	12450	12580	12440	16180	8720	12450	12501.05	0.32	0	-1179	12590	12520	12430	12360	12270	12555	12395	58	3730	500	8960	10	1	11558200	1449	10.44	2.15	12	0.07	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.34	N	094280	500	57 억		37018	N	N	0	N	00	N
148	20230901	140534	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	30	2	0.24	97625200	7809	60.44	12450	12580	12440	16180	8720	12450	12501.63	0.32	0	-1179	12590	12520	12430	12360	12270	12555	12395	58	3730	500	8960	10	1	11558200	1442	10.39	2.14	12	0.07	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.34	N	094280	500	57 억		37018	N	N	0	N	00	N
149	20230901	130519	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	50	2	0.40	90913580	7272	56.28	12450	12580	12440	16180	8720	12450	12501.87	0.32	0	-1179	12590	12520	12430	12360	12270	12555	12395	58	3730	500	8960	10	1	11558200	1445	10.41	2.14	12	0.06	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.34	N	094280	500	57 억		37018	N	N	0	N	00	N
150	20230901	120525	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	60	2	0.48	68917120	5513	42.67	12450	12580	12440	16180	8720	12450	12500.84	0.32	0	-469	12590	12520	12430	12360	12270	12555	12395	58	3730	500	8960	10	1	11558200	1446	10.42	2.14	12	0.05	1201.00	5843.00	15410	20230209	-18.82	11860	20230726	5.48	15410	-18.82	20230209	11860	5.48	20230726	15410	-18.82	20230209	11860	5.48	20230726	0.34	N	094280	500	57 억		37018	N	N	0	N	00	N
151	20230901	110526	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	90	2	0.72	65689230	5255	40.67	12450	12580	12440	16180	8720	12450	12500.33	0.32	0	-471	12590	12520	12430	12360	12270	12555	12395	58	3730	500	8960	10	1	11558200	1449	10.44	2.15	12	0.05	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.34	N	094280	500	57 억		37018	N	N	0	N	00	N
152	20230901	100522	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	80	2	0.64	45610830	3653	28.27	12450	12540	12440	16180	8720	12450	12485.86	0.32	0	53	12590	12520	12430	12360	12270	12555	12395	58	3730	500	8960	10	1	11558200	1448	10.43	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	15410	-18.69	20230209	11860	5.65	20230726	15410	-18.69	20230209	11860	5.65	20230726	0.34	N	094280	500	57 억		37018	N	N	0	N	00	N
153	20230901	090515	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-10	5	-0.08	9566750	769	5.95	12450	12450	12440	16180	8720	12450	12440.51	0.32	0	-32	12590	12520	12430	12360	12270	12555	12395	58	3730	500	8960	10	1	11558200	1438	10.36	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.34	N	094280	500	57 억		37018	N	N	0	N	00	N