KissMeData/100220/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	160733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4265	0	3	0.00	103728480	24472	81.46	4230	4335	4205	5540	2990	4265	4238.65	3.91	0	8616	4395	4330	4290	4225	4185	4310	4205	65	1275	500	2900	5	1	12996741	554	-54.68	0.26	12	0.19	-78.00	16158.00	7890	20230622	-45.94	4180	20230726	2.03	7890	-45.94	20230622	4180	2.03	20230726	7890	-45.94	20230622	4180	2.03	20230726	2.81	N	100220	500	64 억		508033	N	N	3	N	00	N
3	20230927	150740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4285	20	2	0.47	92363980	21821	72.63	4230	4335	4205	5540	2990	4265	4232.80	3.91	0	9113	4395	4330	4290	4225	4185	4310	4205	65	1275	500	2900	5	1	12996741	557	-54.94	0.27	12	0.17	-78.00	16158.00	7890	20230622	-45.69	4180	20230726	2.51	7890	-45.69	20230622	4180	2.51	20230726	7890	-45.69	20230622	4180	2.51	20230726	2.81	N	100220	500	64 억		508033	N	N	6	N	00	N
4	20230927	140739	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4295	30	2	0.70	90392180	21359	71.10	4230	4335	4205	5540	2990	4265	4232.04	3.91	0	9100	4395	4330	4290	4225	4185	4310	4205	65	1275	500	2900	5	1	12996741	558	-55.06	0.27	12	0.16	-78.00	16158.00	7890	20230622	-45.56	4180	20230726	2.75	7890	-45.56	20230622	4180	2.75	20230726	7890	-45.56	20230622	4180	2.75	20230726	2.81	N	100220	500	64 억		508033	N	N	6	N	00	N
5	20230927	130731	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4265	0	3	0.00	79752150	18877	62.84	4230	4270	4205	5540	2990	4265	4224.83	3.91	0	9732	4395	4330	4290	4225	4185	4310	4205	65	1275	500	2900	5	1	12996741	554	-54.68	0.26	12	0.15	-78.00	16158.00	7890	20230622	-45.94	4180	20230726	2.03	7890	-45.94	20230622	4180	2.03	20230726	7890	-45.94	20230622	4180	2.03	20230726	2.81	N	100220	500	64 억		508033	N	N	6	N	00	N
6	20230927	120729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4250	-15	5	-0.35	69779050	16532	55.03	4230	4270	4205	5540	2990	4265	4220.85	3.91	0	9744	4395	4330	4290	4225	4185	4310	4205	65	1275	500	2900	5	1	12996741	552	-54.49	0.26	12	0.13	-78.00	16158.00	7890	20230622	-46.13	4180	20230726	1.67	7890	-46.13	20230622	4180	1.67	20230726	7890	-46.13	20230622	4180	1.67	20230726	2.81	N	100220	500	64 억		508033	N	N	6	N	00	N
7	20230927	110737	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4245	-20	5	-0.47	68756135	16291	54.23	4230	4270	4205	5540	2990	4265	4220.50	3.91	0	9867	4395	4330	4290	4225	4185	4310	4205	65	1275	500	2900	5	1	12996741	552	-54.42	0.26	12	0.13	-78.00	16158.00	7890	20230622	-46.20	4180	20230726	1.56	7890	-46.20	20230622	4180	1.56	20230726	7890	-46.20	20230622	4180	1.56	20230726	2.81	N	100220	500	64 억		508033	N	N	6	N	00	N
8	20230927	100732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4240	-25	5	-0.59	60950410	14455	48.12	4230	4270	4205	5540	2990	4265	4216.56	3.91	0	10074	4395	4330	4290	4225	4185	4310	4205	65	1275	500	2900	5	1	12996741	551	-54.36	0.26	12	0.11	-78.00	16158.00	7890	20230622	-46.26	4180	20230726	1.44	7890	-46.26	20230622	4180	1.44	20230726	7890	-46.26	20230622	4180	1.44	20230726	2.81	N	100220	500	64 억		508033	N	N	6	N	00	N
9	20230927	090744	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4210	-55	5	-1.29	28803375	6832	22.74	4230	4240	4205	5540	2990	4265	4215.95	3.91	0	4132	4395	4330	4290	4225	4185	4310	4205	65	1275	500	2900	5	1	12996741	547	-53.97	0.26	12	0.05	-78.00	16158.00	7890	20230622	-46.64	4180	20230726	0.72	7890	-46.64	20230622	4180	0.72	20230726	7890	-46.64	20230622	4180	0.72	20230726	2.81	N	100220	500	64 억		508033	N	N	6	N	00	N
10	20230926	160731	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4265	-75	5	-1.73	126845940	29458	116.04	4275	4355	4250	5640	3040	4340	4306.06	3.90	0	1327	4420	4380	4315	4275	4210	4400	4295	65	1300	500	2950	5	1	12996741	554	-54.68	0.26	12	0.23	-78.00	16158.00	7890	20230622	-45.94	4180	20230726	2.03	7890	-45.94	20230622	4180	2.03	20230726	7890	-45.94	20230622	4180	2.03	20230726	3.01	N	100220	500	64 억		506747	N	N	6	N	00	N
11	20230926	150731	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4345	5	2	0.12	124671615	28948	114.04	4275	4355	4250	5640	3040	4340	4306.74	3.90	0	1474	4420	4380	4315	4275	4210	4400	4295	65	1300	500	2950	5	1	12996741	565	-55.71	0.27	12	0.22	-78.00	16158.00	7890	20230622	-44.93	4180	20230726	3.95	7890	-44.93	20230622	4180	3.95	20230726	7890	-44.93	20230622	4180	3.95	20230726	3.01	N	100220	500	64 억		506747	N	N	13	N	00	N
12	20230926	140724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4270	-70	5	-1.61	105993880	24573	96.80	4275	4355	4265	5640	3040	4340	4313.43	3.90	0	2518	4420	4380	4315	4275	4210	4400	4295	65	1300	500	2950	5	1	12996741	555	-54.74	0.26	12	0.19	-78.00	16158.00	7890	20230622	-45.88	4180	20230726	2.15	7890	-45.88	20230622	4180	2.15	20230726	7890	-45.88	20230622	4180	2.15	20230726	3.01	N	100220	500	64 억		506747	N	N	13	N	00	N
13	20230926	130728	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4300	-40	5	-0.92	90699355	20996	82.71	4275	4355	4270	5640	3040	4340	4319.84	3.90	0	2897	4420	4380	4315	4275	4210	4400	4295	65	1300	500	2950	5	1	12996741	559	-55.13	0.27	12	0.16	-78.00	16158.00	7890	20230622	-45.50	4180	20230726	2.87	7890	-45.50	20230622	4180	2.87	20230726	7890	-45.50	20230622	4180	2.87	20230726	3.01	N	100220	500	64 억		506747	N	N	13	N	00	N
14	20230926	120731	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4345	5	2	0.12	81195760	18786	74.00	4275	4355	4270	5640	3040	4340	4322.14	3.90	0	2897	4420	4380	4315	4275	4210	4400	4295	65	1300	500	2950	5	1	12996741	565	-55.71	0.27	12	0.14	-78.00	16158.00	7890	20230622	-44.93	4180	20230726	3.95	7890	-44.93	20230622	4180	3.95	20230726	7890	-44.93	20230622	4180	3.95	20230726	3.01	N	100220	500	64 억		506747	N	N	13	N	00	N
15	20230926	110730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4270	-70	5	-1.61	79887145	18481	72.80	4275	4355	4270	5640	3040	4340	4322.66	3.90	0	2888	4420	4380	4315	4275	4210	4400	4295	65	1300	500	2950	5	1	12996741	555	-54.74	0.26	12	0.14	-78.00	16158.00	7890	20230622	-45.88	4180	20230726	2.15	7890	-45.88	20230622	4180	2.15	20230726	7890	-45.88	20230622	4180	2.15	20230726	3.01	N	100220	500	64 억		506747	N	N	13	N	00	N
16	20230926	100729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4330	-10	5	-0.23	58213000	13435	52.92	4275	4355	4275	5640	3040	4340	4332.94	3.90	0	1203	4420	4380	4315	4275	4210	4400	4295	65	1300	500	2950	5	1	12996741	563	-55.51	0.27	12	0.10	-78.00	16158.00	7890	20230622	-45.12	4180	20230726	3.59	7890	-45.12	20230622	4180	3.59	20230726	7890	-45.12	20230622	4180	3.59	20230726	3.01	N	100220	500	64 억		506747	N	N	13	N	00	N
17	20230926	090730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4340	0	3	0.00	11149545	2596	10.23	4275	4340	4275	5640	3040	4340	4294.89	3.90	0	875	4420	4380	4315	4275	4210	4400	4295	65	1300	500	2950	5	1	12996741	564	-55.64	0.27	12	0.02	-78.00	16158.00	7890	20230622	-44.99	4180	20230726	3.83	7890	-44.99	20230622	4180	3.83	20230726	7890	-44.99	20230622	4180	3.83	20230726	3.01	N	100220	500	64 억		506747	N	N	13	N	00	N
18	20230925	160729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4340	25	2	0.58	109113590	25360	61.53	4310	4355	4250	5600	3025	4315	4302.59	3.95	0	-5819	4595	4455	4380	4240	4165	4417	4202	65	1285	500	2930	5	1	12996741	564	-55.64	0.27	12	0.20	-78.00	16158.00	7890	20230622	-44.99	4180	20230726	3.83	7890	-44.99	20230622	4180	3.83	20230726	7890	-44.99	20230622	4180	3.83	20230726	3.10	N	100220	500	64 억		512875	N	N	13	N	00	N
19	20230925	150733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4310	-5	5	-0.12	79436430	18477	44.83	4310	4355	4250	5600	3025	4315	4299.21	3.95	0	-6217	4595	4455	4380	4240	4165	4417	4202	65	1285	500	2930	5	1	12996741	560	-55.26	0.27	12	0.14	-78.00	16158.00	7890	20230622	-45.37	4180	20230726	3.11	7890	-45.37	20230622	4180	3.11	20230726	7890	-45.37	20230622	4180	3.11	20230726	3.10	N	100220	500	64 억		512875	N	N	4	N	00	N
20	20230925	140719	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4350	35	2	0.81	64486285	15014	36.43	4310	4355	4250	5600	3025	4315	4295.08	3.95	0	-6208	4595	4455	4380	4240	4165	4417	4202	65	1285	500	2930	5	1	12996741	565	-55.77	0.27	12	0.12	-78.00	16158.00	7890	20230622	-44.87	4180	20230726	4.07	7890	-44.87	20230622	4180	4.07	20230726	7890	-44.87	20230622	4180	4.07	20230726	3.10	N	100220	500	64 억		512875	N	N	4	N	00	N
21	20230925	130724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4295	-20	5	-0.46	46329790	10811	26.23	4310	4355	4250	5600	3025	4315	4285.43	3.95	0	-4684	4595	4455	4380	4240	4165	4417	4202	65	1285	500	2930	5	1	12996741	558	-55.06	0.27	12	0.08	-78.00	16158.00	7890	20230622	-45.56	4180	20230726	2.75	7890	-45.56	20230622	4180	2.75	20230726	7890	-45.56	20230622	4180	2.75	20230726	3.10	N	100220	500	64 억		512875	N	N	4	N	00	N
22	20230925	120729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4320	5	2	0.12	43167075	10079	24.45	4310	4340	4250	5600	3025	4315	4282.87	3.95	0	-4329	4595	4455	4380	4240	4165	4417	4202	65	1285	500	2930	5	1	12996741	561	-55.38	0.27	12	0.08	-78.00	16158.00	7890	20230622	-45.25	4180	20230726	3.35	7890	-45.25	20230622	4180	3.35	20230726	7890	-45.25	20230622	4180	3.35	20230726	3.10	N	100220	500	64 억		512875	N	N	4	N	00	N
23	20230925	110723	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4270	-45	5	-1.04	37184345	8679	21.06	4310	4340	4250	5600	3025	4315	4284.40	3.95	0	-3692	4595	4455	4380	4240	4165	4417	4202	65	1285	500	2930	5	1	12996741	555	-54.74	0.26	12	0.07	-78.00	16158.00	7890	20230622	-45.88	4180	20230726	2.15	7890	-45.88	20230622	4180	2.15	20230726	7890	-45.88	20230622	4180	2.15	20230726	3.10	N	100220	500	64 억		512875	N	N	4	N	00	N
24	20230925	100727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4305	-10	5	-0.23	16613350	3863	9.37	4310	4340	4290	5600	3025	4315	4300.63	3.95	0	-1126	4595	4455	4380	4240	4165	4417	4202	65	1285	500	2930	5	1	12996741	560	-55.19	0.27	12	0.03	-78.00	16158.00	7890	20230622	-45.44	4180	20230726	2.99	7890	-45.44	20230622	4180	2.99	20230726	7890	-45.44	20230622	4180	2.99	20230726	3.10	N	100220	500	64 억		512875	N	N	4	N	00	N
25	20230925	090724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4300	-15	5	-0.35	2202175	511	1.24	4310	4340	4300	5600	3025	4315	4309.54	3.95	0	-36	4595	4455	4380	4240	4165	4417	4202	65	1285	500	2930	5	1	12996741	559	-55.13	0.27	12	0.00	-78.00	16158.00	7890	20230622	-45.50	4180	20230726	2.87	7890	-45.50	20230622	4180	2.87	20230726	7890	-45.50	20230622	4180	2.87	20230726	3.10	N	100220	500	64 억		512875	N	N	4	N	00	N
26	20230922	160750	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4315	-110	5	-2.49	179565400	41010	55.12	4410	4520	4305	5750	3100	4425	4378.58	3.95	0	895	4851	4637	4531	4317	4211	4585	4265	65	1325	500	3000	5	1	12996741	561	-55.32	0.27	12	0.32	-78.00	16158.00	7890	20230622	-45.31	4180	20230726	3.23	7890	-45.31	20230622	4180	3.23	20230726	7890	-45.31	20230622	4180	3.23	20230726	3.10	N	100220	500	64 억		513297	N	N	4	N	00	N
27	20230922	150746	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4320	-105	5	-2.37	156911320	35757	48.06	4410	4520	4315	5750	3100	4425	4388.27	3.95	0	781	4851	4637	4531	4317	4211	4585	4265	65	1325	500	3000	5	1	12996741	561	-55.38	0.27	12	0.28	-78.00	16158.00	7890	20230622	-45.25	4180	20230726	3.35	7890	-45.25	20230622	4180	3.35	20230726	7890	-45.25	20230622	4180	3.35	20230726	3.10	N	100220	500	64 억		513297	N	N	5	N	00	N
28	20230922	140746	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4350	-75	5	-1.69	127077215	28869	38.80	4410	4520	4340	5750	3100	4425	4401.86	3.95	0	1461	4851	4637	4531	4317	4211	4585	4265	65	1325	500	3000	5	1	12996741	565	-55.77	0.27	12	0.22	-78.00	16158.00	7890	20230622	-44.87	4180	20230726	4.07	7890	-44.87	20230622	4180	4.07	20230726	7890	-44.87	20230622	4180	4.07	20230726	3.10	N	100220	500	64 억		513297	N	N	5	N	00	N
29	20230922	130700	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4360	-65	5	-1.47	105337285	23877	32.09	4410	4520	4340	5750	3100	4425	4411.66	3.95	0	-804	4851	4637	4531	4317	4211	4585	4265	65	1325	500	3000	5	1	12996741	567	-55.90	0.27	12	0.18	-78.00	16158.00	7890	20230622	-44.74	4180	20230726	4.31	7890	-44.74	20230622	4180	4.31	20230726	7890	-44.74	20230622	4180	4.31	20230726	3.10	N	100220	500	64 억		513297	N	N	5	N	00	N
30	20230922	120659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4405	-20	5	-0.45	90526545	20496	27.55	4410	4520	4340	5750	3100	4425	4416.79	3.95	0	-1299	4851	4637	4531	4317	4211	4585	4265	65	1325	500	3000	5	1	12996741	573	-56.47	0.27	12	0.16	-78.00	16158.00	7890	20230622	-44.17	4180	20230726	5.38	7890	-44.17	20230622	4180	5.38	20230726	7890	-44.17	20230622	4180	5.38	20230726	3.10	N	100220	500	64 억		513297	N	N	5	N	00	N
31	20230922	110654	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4455	30	2	0.68	81729505	18502	24.87	4410	4520	4340	5750	3100	4425	4417.33	3.95	0	-1455	4851	4637	4531	4317	4211	4585	4265	65	1325	500	3000	5	1	12996741	579	-57.12	0.28	12	0.14	-78.00	16158.00	7890	20230622	-43.54	4180	20230726	6.58	7890	-43.54	20230622	4180	6.58	20230726	7890	-43.54	20230622	4180	6.58	20230726	3.10	N	100220	500	64 억		513297	N	N	5	N	00	N
32	20230922	100656	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4425	0	3	0.00	65908490	14907	20.03	4410	4520	4340	5750	3100	4425	4421.31	3.95	0	-3806	4851	4637	4531	4317	4211	4585	4265	65	1325	500	3000	5	1	12996741	575	-56.73	0.27	12	0.11	-78.00	16158.00	7890	20230622	-43.92	4180	20230726	5.86	7890	-43.92	20230622	4180	5.86	20230726	7890	-43.92	20230622	4180	5.86	20230726	3.10	N	100220	500	64 억		513297	N	N	5	N	00	N
33	20230922	090652	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4345	-80	5	-1.81	16347380	3751	5.04	4410	4410	4340	5750	3100	4425	4358.14	3.95	0	1393	4851	4637	4531	4317	4211	4585	4265	65	1325	500	3000	5	1	12996741	565	-55.71	0.27	12	0.03	-78.00	16158.00	7890	20230622	-44.93	4180	20230726	3.95	7890	-44.93	20230622	4180	3.95	20230726	7890	-44.93	20230622	4180	3.95	20230726	3.10	N	100220	500	64 억		513297	N	N	5	N	00	N
34	20230921	160658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4425	-130	5	-2.85	338183965	74406	203.41	4620	4745	4425	5920	3190	4555	4545.12	4.09	0	-16868	4688	4621	4543	4476	4398	4655	4510	65	1365	500	3090	5	1	12996741	575	-56.73	0.27	12	0.57	-78.00	16158.00	7890	20230622	-43.92	4180	20230726	5.86	7890	-43.92	20230622	4180	5.86	20230726	7890	-43.92	20230622	4180	5.86	20230726	3.12	N	100220	500	64 억		531932	N	N	5	N	00	N
35	20230921	150647	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4470	-85	5	-1.87	298896980	65565	179.24	4620	4745	4445	5920	3190	4555	4558.79	4.09	0	-17416	4688	4621	4543	4476	4398	4655	4510	65	1365	500	3090	5	1	12996741	581	-57.31	0.28	12	0.50	-78.00	16158.00	7890	20230622	-43.35	4180	20230726	6.94	7890	-43.35	20230622	4180	6.94	20230726	7890	-43.35	20230622	4180	6.94	20230726	3.12	N	100220	500	64 억		531932	N	N	10	N	00	N
36	20230921	140653	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4505	-50	5	-1.10	275984130	60429	165.20	4620	4745	4445	5920	3190	4555	4567.08	4.09	0	-16676	4688	4621	4543	4476	4398	4655	4510	65	1365	500	3090	5	1	12996741	586	-57.76	0.28	12	0.46	-78.00	16158.00	7890	20230622	-42.90	4180	20230726	7.78	7890	-42.90	20230622	4180	7.78	20230726	7890	-42.90	20230622	4180	7.78	20230726	3.12	N	100220	500	64 억		531932	N	N	10	N	00	N
37	20230921	130648	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4485	-70	5	-1.54	223259780	48648	132.99	4620	4745	4445	5920	3190	4555	4589.29	4.09	0	-13607	4688	4621	4543	4476	4398	4655	4510	65	1365	500	3090	5	1	12996741	583	-57.50	0.28	12	0.37	-78.00	16158.00	7890	20230622	-43.16	4180	20230726	7.30	7890	-43.16	20230622	4180	7.30	20230726	7890	-43.16	20230622	4180	7.30	20230726	3.12	N	100220	500	64 억		531932	N	N	10	N	00	N
38	20230921	120642	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4450	-105	5	-2.31	191829655	41623	113.79	4620	4745	4450	5920	3190	4555	4608.74	4.09	0	-11635	4688	4621	4543	4476	4398	4655	4510	65	1365	500	3090	5	1	12996741	578	-57.05	0.28	12	0.32	-78.00	16158.00	7890	20230622	-43.60	4180	20230726	6.46	7890	-43.60	20230622	4180	6.46	20230726	7890	-43.60	20230622	4180	6.46	20230726	3.12	N	100220	500	64 억		531932	N	N	10	N	00	N
39	20230921	110659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4565	10	2	0.22	153719265	33159	90.65	4620	4745	4525	5920	3190	4555	4635.82	4.09	0	-7742	4688	4621	4543	4476	4398	4655	4510	65	1365	500	3090	5	1	12996741	593	-58.53	0.28	12	0.26	-78.00	16158.00	7890	20230622	-42.14	4180	20230726	9.21	7890	-42.14	20230622	4180	9.21	20230726	7890	-42.14	20230622	4180	9.21	20230726	3.12	N	100220	500	64 억		531932	N	N	10	N	00	N
40	20230921	100646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4560	5	2	0.11	131342460	28243	77.21	4620	4745	4545	5920	3190	4555	4650.44	4.09	0	-6617	4688	4621	4543	4476	4398	4655	4510	65	1365	500	3090	5	1	12996741	593	-58.46	0.28	12	0.22	-78.00	16158.00	7890	20230622	-42.21	4180	20230726	9.09	7890	-42.21	20230622	4180	9.09	20230726	7890	-42.21	20230622	4180	9.09	20230726	3.12	N	100220	500	64 억		531932	N	N	10	N	00	N
41	20230921	090651	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4620	65	2	1.43	28403325	6124	16.74	4620	4700	4545	5920	3190	4555	4638.03	4.09	0	-254	4688	4621	4543	4476	4398	4655	4510	65	1365	500	3090	5	1	12996741	600	-59.23	0.29	12	0.05	-78.00	16158.00	7890	20230622	-41.44	4180	20230726	10.53	7890	-41.44	20230622	4180	10.53	20230726	7890	-41.44	20230622	4180	10.53	20230726	3.12	N	100220	500	64 억		531932	N	N	10	N	00	N
42	20230920	160654	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4555	60	2	1.33	166740280	36576	96.35	4465	4610	4465	5840	3150	4495	4558.73	4.05	0	9066	4625	4560	4520	4455	4415	4540	4435	65	1345	500	3050	5	1	12996741	592	-58.40	0.28	12	0.28	-78.00	16158.00	7890	20230622	-42.27	4180	20230726	8.97	7890	-42.27	20230622	4180	8.97	20230726	7890	-42.27	20230622	4180	8.97	20230726	3.14	N	100220	500	64 억		526359	N	N	10	N	00	N
43	20230920	150637	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4575	80	2	1.78	151374140	33205	87.47	4465	4610	4465	5840	3150	4495	4558.78	4.05	0	10643	4625	4560	4520	4455	4415	4540	4435	65	1345	500	3050	5	1	12996741	595	-58.65	0.28	12	0.26	-78.00	16158.00	7890	20230622	-42.02	4180	20230726	9.45	7890	-42.02	20230622	4180	9.45	20230726	7890	-42.02	20230622	4180	9.45	20230726	3.14	N	100220	500	64 억		526359	N	N	10	N	00	N
44	20230920	140646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4580	85	2	1.89	133561535	29301	77.19	4465	4610	4465	5840	3150	4495	4558.26	4.05	0	10772	4625	4560	4520	4455	4415	4540	4435	65	1345	500	3050	5	1	12996741	595	-58.72	0.28	12	0.23	-78.00	16158.00	7890	20230622	-41.95	4180	20230726	9.57	7890	-41.95	20230622	4180	9.57	20230726	7890	-41.95	20230622	4180	9.57	20230726	3.14	N	100220	500	64 억		526359	N	N	10	N	00	N
45	20230920	130642	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4550	55	2	1.22	126239280	27696	72.96	4465	4610	4465	5840	3150	4495	4558.03	4.05	0	9660	4625	4560	4520	4455	4415	4540	4435	65	1345	500	3050	5	1	12996741	591	-58.33	0.28	12	0.21	-78.00	16158.00	7890	20230622	-42.33	4180	20230726	8.85	7890	-42.33	20230622	4180	8.85	20230726	7890	-42.33	20230622	4180	8.85	20230726	3.14	N	100220	500	64 억		526359	N	N	10	N	00	N
46	20230920	120640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4590	95	2	2.11	106022765	23277	61.32	4465	4610	4465	5840	3150	4495	4554.83	4.05	0	9253	4625	4560	4520	4455	4415	4540	4435	65	1345	500	3050	5	1	12996741	597	-58.85	0.28	12	0.18	-78.00	16158.00	7890	20230622	-41.83	4180	20230726	9.81	7890	-41.83	20230622	4180	9.81	20230726	7890	-41.83	20230622	4180	9.81	20230726	3.14	N	100220	500	64 억		526359	N	N	10	N	00	N
47	20230920	110646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4560	65	2	1.45	76893870	16922	44.58	4465	4590	4465	5840	3150	4495	4544.02	4.05	0	5254	4625	4560	4520	4455	4415	4540	4435	65	1345	500	3050	5	1	12996741	593	-58.46	0.28	12	0.13	-78.00	16158.00	7890	20230622	-42.21	4180	20230726	9.09	7890	-42.21	20230622	4180	9.09	20230726	7890	-42.21	20230622	4180	9.09	20230726	3.14	N	100220	500	64 억		526359	N	N	10	N	00	N
48	20230920	100631	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4550	55	2	1.22	65508755	14427	38.00	4465	4590	4465	5840	3150	4495	4540.71	4.05	0	4053	4625	4560	4520	4455	4415	4540	4435	65	1345	500	3050	5	1	12996741	591	-58.33	0.28	12	0.11	-78.00	16158.00	7890	20230622	-42.33	4180	20230726	8.85	7890	-42.33	20230622	4180	8.85	20230726	7890	-42.33	20230622	4180	8.85	20230726	3.14	N	100220	500	64 억		526359	N	N	10	N	00	N
49	20230920	090642	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4505	10	2	0.22	3531605	790	2.08	4465	4505	4465	5840	3150	4495	4470.39	4.05	0	87	4625	4560	4520	4455	4415	4540	4435	65	1345	500	3050	5	1	12996741	586	-57.76	0.28	12	0.01	-78.00	16158.00	7890	20230622	-42.90	4180	20230726	7.78	7890	-42.90	20230622	4180	7.78	20230726	7890	-42.90	20230622	4180	7.78	20230726	3.14	N	100220	500	64 억		526359	N	N	10	N	00	N
50	20230919	160638	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4495	-45	5	-0.99	169943295	37641	24.16	4585	4585	4480	5900	3180	4540	4514.85	4.12	0	-7078	4906	4722	4581	4397	4256	4815	4490	65	1360	500	3080	5	1	12996741	584	-57.63	0.28	12	0.29	-78.00	16158.00	7890	20230622	-43.03	4180	20230726	7.54	7890	-43.03	20230622	4180	7.54	20230726	7890	-43.03	20230622	4180	7.54	20230726	3.14	N	100220	500	64 억		536107	N	N	10	N	00	N
51	20230919	150640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4500	-40	5	-0.88	163607915	36232	23.25	4585	4585	4480	5900	3180	4540	4515.56	4.12	0	-7074	4906	4722	4581	4397	4256	4815	4490	65	1360	500	3080	5	1	12996741	585	-57.69	0.28	12	0.28	-78.00	16158.00	7890	20230622	-42.97	4180	20230726	7.66	7890	-42.97	20230622	4180	7.66	20230726	7890	-42.97	20230622	4180	7.66	20230726	3.14	N	100220	500	64 억		536107	N	N	15	N	00	N
52	20230919	140637	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4485	-55	5	-1.21	159115570	35234	22.61	4585	4585	4480	5900	3180	4540	4515.97	4.12	0	-6736	4906	4722	4581	4397	4256	4815	4490	65	1360	500	3080	5	1	12996741	583	-57.50	0.28	12	0.27	-78.00	16158.00	7890	20230622	-43.16	4180	20230726	7.30	7890	-43.16	20230622	4180	7.30	20230726	7890	-43.16	20230622	4180	7.30	20230726	3.14	N	100220	500	64 억		536107	N	N	15	N	00	N
53	20230919	130627	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4515	-25	5	-0.55	126817265	28052	18.00	4585	4585	4505	5900	3180	4540	4520.79	4.12	0	-4970	4906	4722	4581	4397	4256	4815	4490	65	1360	500	3080	5	1	12996741	587	-57.88	0.28	12	0.22	-78.00	16158.00	7890	20230622	-42.78	4180	20230726	8.01	7890	-42.78	20230622	4180	8.01	20230726	7890	-42.78	20230622	4180	8.01	20230726	3.14	N	100220	500	64 억		536107	N	N	15	N	00	N
54	20230919	120644	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4520	-20	5	-0.44	106919170	23655	15.18	4585	4585	4505	5900	3180	4540	4519.94	4.12	0	-2790	4906	4722	4581	4397	4256	4815	4490	65	1360	500	3080	5	1	12996741	587	-57.95	0.28	12	0.18	-78.00	16158.00	7890	20230622	-42.71	4180	20230726	8.13	7890	-42.71	20230622	4180	8.13	20230726	7890	-42.71	20230622	4180	8.13	20230726	3.14	N	100220	500	64 억		536107	N	N	15	N	00	N
55	20230919	110644	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4520	-20	5	-0.44	79512230	17575	11.28	4585	4585	4505	5900	3180	4540	4524.17	4.12	0	-468	4906	4722	4581	4397	4256	4815	4490	65	1360	500	3080	5	1	12996741	587	-57.95	0.28	12	0.14	-78.00	16158.00	7890	20230622	-42.71	4180	20230726	8.13	7890	-42.71	20230622	4180	8.13	20230726	7890	-42.71	20230622	4180	8.13	20230726	3.14	N	100220	500	64 억		536107	N	N	15	N	00	N
56	20230919	100641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4560	20	2	0.44	67170830	14842	9.53	4585	4585	4505	5900	3180	4540	4525.73	4.12	0	-104	4906	4722	4581	4397	4256	4815	4490	65	1360	500	3080	5	1	12996741	593	-58.46	0.28	12	0.11	-78.00	16158.00	7890	20230622	-42.21	4180	20230726	9.09	7890	-42.21	20230622	4180	9.09	20230726	7890	-42.21	20230622	4180	9.09	20230726	3.14	N	100220	500	64 억		536107	N	N	15	N	00	N
57	20230919	090635	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4545	5	2	0.11	3970505	870	0.56	4585	4585	4545	5900	3180	4540	4563.83	4.12	0	-181	4906	4722	4581	4397	4256	4815	4490	65	1360	500	3080	5	1	12996741	591	-58.27	0.28	12	0.01	-78.00	16158.00	7890	20230622	-42.40	4180	20230726	8.73	7890	-42.40	20230622	4180	8.73	20230726	7890	-42.40	20230622	4180	8.73	20230726	3.14	N	100220	500	64 억		536107	N	N	15	N	00	N
58	20230918	160640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4540	35	2	0.78	715493605	155527	297.99	4500	4765	4440	5850	3155	4505	4600.57	4.04	0	6849	4655	4580	4530	4455	4405	4555	4430	65	1345	500	3060	5	1	12996741	590	-58.21	0.28	12	1.20	-78.00	16158.00	7890	20230622	-42.46	4180	20230726	8.61	7890	-42.46	20230622	4180	8.61	20230726	7890	-42.46	20230622	4180	8.61	20230726	3.09	N	100220	500	64 억		525113	N	N	15	N	00	N
59	20230918	150638	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4550	45	2	1.00	699237310	151948	291.13	4500	4765	4440	5850	3155	4505	4601.82	4.04	0	6195	4655	4580	4530	4455	4405	4555	4430	65	1345	500	3060	5	1	12996741	591	-58.33	0.28	12	1.17	-78.00	16158.00	7890	20230622	-42.33	4180	20230726	8.85	7890	-42.33	20230622	4180	8.85	20230726	7890	-42.33	20230622	4180	8.85	20230726	3.09	N	100220	500	64 억		525113	N	N	90	N	00	N
60	20230918	140653	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4680	175	2	3.88	431059185	94308	180.69	4500	4685	4440	5850	3155	4505	4570.76	4.04	0	-1028	4655	4580	4530	4455	4405	4555	4430	65	1345	500	3060	5	1	12996741	608	-60.00	0.29	12	0.73	-78.00	16158.00	7890	20230622	-40.68	4180	20230726	11.96	7890	-40.68	20230622	4180	11.96	20230726	7890	-40.68	20230622	4180	11.96	20230726	3.09	N	100220	500	64 억		525113	N	N	90	N	00	N
61	20230918	130637	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	110	2	2.44	298955930	65791	126.06	4500	4635	4440	5850	3155	4505	4544.02	4.04	0	1041	4655	4580	4530	4455	4405	4555	4430	65	1345	500	3060	5	1	12996741	600	-59.17	0.29	12	0.51	-78.00	16158.00	7890	20230622	-41.51	4180	20230726	10.41	7890	-41.51	20230622	4180	10.41	20230726	7890	-41.51	20230622	4180	10.41	20230726	3.09	N	100220	500	64 억		525113	N	N	90	N	00	N
62	20230918	120640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4550	45	2	1.00	233491715	51554	98.78	4500	4635	4440	5850	3155	4505	4529.07	4.04	0	-1846	4655	4580	4530	4455	4405	4555	4430	65	1345	500	3060	5	1	12996741	591	-58.33	0.28	12	0.40	-78.00	16158.00	7890	20230622	-42.33	4180	20230726	8.85	7890	-42.33	20230622	4180	8.85	20230726	7890	-42.33	20230622	4180	8.85	20230726	3.09	N	100220	500	64 억		525113	N	N	90	N	00	N
63	20230918	110633	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4565	60	2	1.33	217441735	48029	92.02	4500	4635	4440	5850	3155	4505	4527.30	4.04	0	-2441	4655	4580	4530	4455	4405	4555	4430	65	1345	500	3060	5	1	12996741	593	-58.53	0.28	12	0.37	-78.00	16158.00	7890	20230622	-42.14	4180	20230726	9.21	7890	-42.14	20230622	4180	9.21	20230726	7890	-42.14	20230622	4180	9.21	20230726	3.09	N	100220	500	64 억		525113	N	N	90	N	00	N
64	20230918	100629	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4535	30	2	0.67	103619590	23139	44.33	4500	4535	4440	5850	3155	4505	4478.14	4.04	0	296	4655	4580	4530	4455	4405	4555	4430	65	1345	500	3060	5	1	12996741	589	-58.14	0.28	12	0.18	-78.00	16158.00	7890	20230622	-42.52	4180	20230726	8.49	7890	-42.52	20230622	4180	8.49	20230726	7890	-42.52	20230622	4180	8.49	20230726	3.09	N	100220	500	64 억		525113	N	N	90	N	00	N
65	20230918	090628	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4525	20	2	0.44	6552645	1454	2.79	4500	4535	4495	5850	3155	4505	4506.63	4.04	0	151	4655	4580	4530	4455	4405	4555	4430	65	1345	500	3060	5	1	12996741	588	-58.01	0.28	12	0.01	-78.00	16158.00	7890	20230622	-42.65	4180	20230726	8.25	7890	-42.65	20230622	4180	8.25	20230726	7890	-42.65	20230622	4180	8.25	20230726	3.09	N	100220	500	64 억		525113	N	N	90	N	00	N
66	20230915	160635	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4505	-45	5	-0.99	235918570	52185	90.94	4530	4605	4480	5910	3185	4550	4520.81	3.95	0	10053	4720	4635	4555	4470	4390	4677	4512	65	1360	500	3090	5	1	12996741	586	-57.76	0.28	12	0.40	-78.00	16158.00	7890	20230622	-42.90	4180	20230726	7.78	7890	-42.90	20230622	4180	7.78	20230726	7890	-42.90	20230622	4180	7.78	20230726	3.10	N	100220	500	64 억		512905	N	N	90	N	00	N
67	20230915	150633	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4520	-30	5	-0.66	223336440	49393	86.07	4530	4605	4480	5910	3185	4550	4521.62	3.95	0	9919	4720	4635	4555	4470	4390	4677	4512	65	1360	500	3090	5	1	12996741	587	-57.95	0.28	12	0.38	-78.00	16158.00	7890	20230622	-42.71	4180	20230726	8.13	7890	-42.71	20230622	4180	8.13	20230726	7890	-42.71	20230622	4180	8.13	20230726	3.10	N	100220	500	64 억		512905	N	N	142	N	00	N
68	20230915	140632	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4535	-15	5	-0.33	187144250	41377	72.10	4530	4605	4480	5910	3185	4550	4522.91	3.95	0	9625	4720	4635	4555	4470	4390	4677	4512	65	1360	500	3090	5	1	12996741	589	-58.14	0.28	12	0.32	-78.00	16158.00	7890	20230622	-42.52	4180	20230726	8.49	7890	-42.52	20230622	4180	8.49	20230726	7890	-42.52	20230622	4180	8.49	20230726	3.10	N	100220	500	64 억		512905	N	N	142	N	00	N
69	20230915	130630	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4545	-5	5	-0.11	173138645	38282	66.71	4530	4605	4480	5910	3185	4550	4522.72	3.95	0	8159	4720	4635	4555	4470	4390	4677	4512	65	1360	500	3090	5	1	12996741	591	-58.27	0.28	12	0.29	-78.00	16158.00	7890	20230622	-42.40	4180	20230726	8.73	7890	-42.40	20230622	4180	8.73	20230726	7890	-42.40	20230622	4180	8.73	20230726	3.10	N	100220	500	64 억		512905	N	N	142	N	00	N
70	20230915	120637	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4525	-25	5	-0.55	167854605	37117	64.68	4530	4605	4480	5910	3185	4550	4522.31	3.95	0	8876	4720	4635	4555	4470	4390	4677	4512	65	1360	500	3090	5	1	12996741	588	-58.01	0.28	12	0.29	-78.00	16158.00	7890	20230622	-42.65	4180	20230726	8.25	7890	-42.65	20230622	4180	8.25	20230726	7890	-42.65	20230622	4180	8.25	20230726	3.10	N	100220	500	64 억		512905	N	N	142	N	00	N
71	20230915	110639	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4505	-45	5	-0.99	149053245	32964	57.44	4530	4605	4480	5910	3185	4550	4521.70	3.95	0	7798	4720	4635	4555	4470	4390	4677	4512	65	1360	500	3090	5	1	12996741	586	-57.76	0.28	12	0.25	-78.00	16158.00	7890	20230622	-42.90	4180	20230726	7.78	7890	-42.90	20230622	4180	7.78	20230726	7890	-42.90	20230622	4180	7.78	20230726	3.10	N	100220	500	64 억		512905	N	N	142	N	00	N
72	20230915	100636	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4505	-45	5	-0.99	133372140	29498	51.40	4530	4605	4480	5910	3185	4550	4521.40	3.95	0	8359	4720	4635	4555	4470	4390	4677	4512	65	1360	500	3090	5	1	12996741	586	-57.76	0.28	12	0.23	-78.00	16158.00	7890	20230622	-42.90	4180	20230726	7.78	7890	-42.90	20230622	4180	7.78	20230726	7890	-42.90	20230622	4180	7.78	20230726	3.10	N	100220	500	64 억		512905	N	N	142	N	00	N
73	20230915	090626	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4595	45	2	0.99	18594480	4083	7.11	4530	4595	4505	5910	3185	4550	4554.12	3.95	0	3196	4720	4635	4555	4470	4390	4677	4512	65	1360	500	3090	5	1	12996741	597	-58.91	0.28	12	0.03	-78.00	16158.00	7890	20230622	-41.76	4180	20230726	9.93	7890	-41.76	20230622	4180	9.93	20230726	7890	-41.76	20230622	4180	9.93	20230726	3.10	N	100220	500	64 억		512905	N	N	142	N	00	N
74	20230914	160635	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4550	50	2	1.11	257911310	56646	151.64	4485	4640	4475	5850	3150	4500	4553.04	3.97	0	10075	4666	4582	4541	4457	4416	4562	4437	65	1350	500	3060	5	1	12996741	591	-58.33	0.28	12	0.44	-78.00	16158.00	7890	20230622	-42.33	4180	20230726	8.85	7890	-42.33	20230622	4180	8.85	20230726	7890	-42.33	20230622	4180	8.85	20230726	3.12	N	100220	500	64 억		515674	N	N	142	N	00	N
75	20230914	150619	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4560	60	2	1.33	221075525	48513	129.87	4485	4640	4475	5850	3150	4500	4557.04	3.97	0	8940	4666	4582	4541	4457	4416	4562	4437	65	1350	500	3060	5	1	12996741	593	-58.46	0.28	12	0.37	-78.00	16158.00	7890	20230622	-42.21	4180	20230726	9.09	7890	-42.21	20230622	4180	9.09	20230726	7890	-42.21	20230622	4180	9.09	20230726	3.12	N	100220	500	64 억		515674	N	N	1	N	00	N
76	20230914	140629	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4545	45	2	1.00	209438225	45957	123.03	4485	4640	4475	5850	3150	4500	4557.26	3.97	0	9177	4666	4582	4541	4457	4416	4562	4437	65	1350	500	3060	5	1	12996741	591	-58.27	0.28	12	0.35	-78.00	16158.00	7890	20230622	-42.40	4180	20230726	8.73	7890	-42.40	20230622	4180	8.73	20230726	7890	-42.40	20230622	4180	8.73	20230726	3.12	N	100220	500	64 억		515674	N	N	1	N	00	N
77	20230914	130617	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4565	65	2	1.44	161597005	35513	95.07	4485	4640	4475	5850	3150	4500	4550.36	3.97	0	6340	4666	4582	4541	4457	4416	4562	4437	65	1350	500	3060	5	1	12996741	593	-58.53	0.28	12	0.27	-78.00	16158.00	7890	20230622	-42.14	4180	20230726	9.21	7890	-42.14	20230622	4180	9.21	20230726	7890	-42.14	20230622	4180	9.21	20230726	3.12	N	100220	500	64 억		515674	N	N	1	N	00	N
78	20230914	120626	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4550	50	2	1.11	140403230	30858	82.61	4485	4640	4475	5850	3150	4500	4549.98	3.97	0	4831	4666	4582	4541	4457	4416	4562	4437	65	1350	500	3060	5	1	12996741	591	-58.33	0.28	12	0.24	-78.00	16158.00	7890	20230622	-42.33	4180	20230726	8.85	7890	-42.33	20230622	4180	8.85	20230726	7890	-42.33	20230622	4180	8.85	20230726	3.12	N	100220	500	64 억		515674	N	N	1	N	00	N
79	20230914	110621	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4555	55	2	1.22	129381810	28431	76.11	4485	4640	4475	5850	3150	4500	4550.73	3.97	0	3899	4666	4582	4541	4457	4416	4562	4437	65	1350	500	3060	5	1	12996741	592	-58.40	0.28	12	0.22	-78.00	16158.00	7890	20230622	-42.27	4180	20230726	8.97	7890	-42.27	20230622	4180	8.97	20230726	7890	-42.27	20230622	4180	8.97	20230726	3.12	N	100220	500	64 억		515674	N	N	1	N	00	N
80	20230914	100615	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4480	-20	5	-0.44	67540425	14806	39.64	4485	4640	4480	5850	3150	4500	4561.69	3.97	0	831	4666	4582	4541	4457	4416	4562	4437	65	1350	500	3060	5	1	12996741	582	-57.44	0.28	12	0.11	-78.00	16158.00	7890	20230622	-43.22	4180	20230726	7.18	7890	-43.22	20230622	4180	7.18	20230726	7890	-43.22	20230622	4180	7.18	20230726	3.12	N	100220	500	64 억		515674	N	N	1	N	00	N
81	20230914	090629	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4540	40	2	0.89	9527660	2119	5.67	4485	4555	4480	5850	3150	4500	4496.30	3.97	0	716	4666	4582	4541	4457	4416	4562	4437	65	1350	500	3060	5	1	12996741	590	-58.21	0.28	12	0.02	-78.00	16158.00	7890	20230622	-42.46	4180	20230726	8.61	7890	-42.46	20230622	4180	8.61	20230726	7890	-42.46	20230622	4180	8.61	20230726	3.12	N	100220	500	64 억		515674	N	N	1	N	00	N
82	20230913	160629	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4500	-90	5	-1.96	167958135	36806	87.75	4600	4625	4500	5960	3215	4590	4563.53	4.04	0	-3695	4746	4667	4596	4517	4446	4632	4482	65	1370	500	3120	5	1	12996741	585	-57.69	0.28	12	0.28	-78.00	16158.00	7890	20230622	-42.97	4180	20230726	7.66	7890	-42.97	20230622	4180	7.66	20230726	7890	-42.97	20230622	4180	7.66	20230726	3.06	N	100220	500	64 억		524469	N	N	1	N	00	N
83	20230913	150625	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4550	-40	5	-0.87	125756710	27464	65.48	4600	4625	4545	5960	3215	4590	4578.93	4.04	0	-4311	4746	4667	4596	4517	4446	4632	4482	65	1370	500	3120	5	1	12996741	591	-58.33	0.28	12	0.21	-78.00	16158.00	7890	20230622	-42.33	4180	20230726	8.85	7890	-42.33	20230622	4180	8.85	20230726	7890	-42.33	20230622	4180	8.85	20230726	3.06	N	100220	500	64 억		524469	N	N	1	N	00	N
84	20230913	140629	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4585	-5	5	-0.11	92662745	20201	48.16	4600	4625	4545	5960	3215	4590	4587.02	4.04	0	-3362	4746	4667	4596	4517	4446	4632	4482	65	1370	500	3120	5	1	12996741	596	-58.78	0.28	12	0.16	-78.00	16158.00	7890	20230622	-41.89	4180	20230726	9.69	7890	-41.89	20230622	4180	9.69	20230726	7890	-41.89	20230622	4180	9.69	20230726	3.06	N	100220	500	64 억		524469	N	N	1	N	00	N
85	20230913	130611	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4595	5	2	0.11	84243315	18366	43.79	4600	4625	4545	5960	3215	4590	4586.90	4.04	0	-2572	4746	4667	4596	4517	4446	4632	4482	65	1370	500	3120	5	1	12996741	597	-58.91	0.28	12	0.14	-78.00	16158.00	7890	20230622	-41.76	4180	20230726	9.93	7890	-41.76	20230622	4180	9.93	20230726	7890	-41.76	20230622	4180	9.93	20230726	3.06	N	100220	500	64 억		524469	N	N	1	N	00	N
86	20230913	120628	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4590	0	3	0.00	81788705	17832	42.51	4600	4625	4545	5960	3215	4590	4586.61	4.04	0	-2312	4746	4667	4596	4517	4446	4632	4482	65	1370	500	3120	5	1	12996741	597	-58.85	0.28	12	0.14	-78.00	16158.00	7890	20230622	-41.83	4180	20230726	9.81	7890	-41.83	20230622	4180	9.81	20230726	7890	-41.83	20230622	4180	9.81	20230726	3.06	N	100220	500	64 억		524469	N	N	1	N	00	N
87	20230913	110626	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4600	10	2	0.22	61202470	13341	31.81	4600	4625	4545	5960	3215	4590	4587.53	4.04	0	-1699	4746	4667	4596	4517	4446	4632	4482	65	1370	500	3120	5	1	12996741	598	-58.97	0.28	12	0.10	-78.00	16158.00	7890	20230622	-41.70	4180	20230726	10.05	7890	-41.70	20230622	4180	10.05	20230726	7890	-41.70	20230622	4180	10.05	20230726	3.06	N	100220	500	64 억		524469	N	N	1	N	00	N
88	20230913	100621	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4595	5	2	0.11	25286660	5525	13.17	4600	4605	4545	5960	3215	4590	4576.53	4.04	0	-369	4746	4667	4596	4517	4446	4632	4482	65	1370	500	3120	5	1	12996741	597	-58.91	0.28	12	0.04	-78.00	16158.00	7890	20230622	-41.76	4180	20230726	9.93	7890	-41.76	20230622	4180	9.93	20230726	7890	-41.76	20230622	4180	9.93	20230726	3.06	N	100220	500	64 억		524469	N	N	1	N	00	N
89	20230913	090615	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4600	10	2	0.22	2570080	559	1.33	4600	4600	4590	5960	3215	4590	4599.30	4.04	0	-62	4746	4667	4596	4517	4446	4632	4482	65	1370	500	3120	5	1	12996741	598	-58.97	0.28	12	0.00	-78.00	16158.00	7890	20230622	-41.70	4180	20230726	10.05	7890	-41.70	20230622	4180	10.05	20230726	7890	-41.70	20230622	4180	10.05	20230726	3.06	N	100220	500	64 억		524469	N	N	1	N	00	N
90	20230912	160611	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4590	-65	5	-1.40	191708670	41747	45.71	4650	4675	4525	6050	3260	4655	4592.16	4.13	0	-12505	4975	4815	4690	4530	4405	4895	4610	65	1395	500	3160	5	1	12996741	597	-58.85	0.28	12	0.32	-78.00	16158.00	7890	20230622	-41.83	4180	20230726	9.81	7890	-41.83	20230622	4180	9.81	20230726	7890	-41.83	20230622	4180	9.81	20230726	3.10	N	100220	500	64 억		537244	N	N	1	N	00	N
91	20230912	150619	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4595	-60	5	-1.29	184326940	40130	43.94	4650	4675	4525	6050	3260	4655	4593.25	4.13	0	-12464	4975	4815	4690	4530	4405	4895	4610	65	1395	500	3160	5	1	12996741	597	-58.91	0.28	12	0.31	-78.00	16158.00	7890	20230622	-41.76	4180	20230726	9.93	7890	-41.76	20230622	4180	9.93	20230726	7890	-41.76	20230622	4180	9.93	20230726	3.10	N	100220	500	64 억		537244	N	N	3	N	00	N
92	20230912	140618	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4525	-130	5	-2.79	159074500	34584	37.87	4650	4675	4525	6050	3260	4655	4599.66	4.13	0	-11580	4975	4815	4690	4530	4405	4895	4610	65	1395	500	3160	5	1	12996741	588	-58.01	0.28	12	0.27	-78.00	16158.00	7890	20230622	-42.65	4180	20230726	8.25	7890	-42.65	20230622	4180	8.25	20230726	7890	-42.65	20230622	4180	8.25	20230726	3.10	N	100220	500	64 억		537244	N	N	3	N	00	N
93	20230912	130611	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4555	-100	5	-2.15	130000590	28187	30.86	4650	4675	4555	6050	3260	4655	4612.08	4.13	0	-7917	4975	4815	4690	4530	4405	4895	4610	65	1395	500	3160	5	1	12996741	592	-58.40	0.28	12	0.22	-78.00	16158.00	7890	20230622	-42.27	4180	20230726	8.97	7890	-42.27	20230622	4180	8.97	20230726	7890	-42.27	20230622	4180	8.97	20230726	3.10	N	100220	500	64 억		537244	N	N	3	N	00	N
94	20230912	120606	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	-45	5	-0.97	98361030	21265	23.28	4650	4675	4580	6050	3260	4655	4625.49	4.13	0	-4361	4975	4815	4690	4530	4405	4895	4610	65	1395	500	3160	5	1	12996741	599	-59.10	0.29	12	0.16	-78.00	16158.00	7890	20230622	-41.57	4180	20230726	10.29	7890	-41.57	20230622	4180	10.29	20230726	7890	-41.57	20230622	4180	10.29	20230726	3.10	N	100220	500	64 억		537244	N	N	3	N	00	N
95	20230912	110613	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4635	-20	5	-0.43	44567730	9619	10.53	4650	4675	4600	6050	3260	4655	4633.30	4.13	0	-2134	4975	4815	4690	4530	4405	4895	4610	65	1395	500	3160	5	1	12996741	602	-59.42	0.29	12	0.07	-78.00	16158.00	7890	20230622	-41.25	4180	20230726	10.89	7890	-41.25	20230622	4180	10.89	20230726	7890	-41.25	20230622	4180	10.89	20230726	3.10	N	100220	500	64 억		537244	N	N	3	N	00	N
96	20230912	100610	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4655	0	3	0.00	22224595	4781	5.23	4650	4675	4620	6050	3260	4655	4648.52	4.13	0	-668	4975	4815	4690	4530	4405	4895	4610	65	1395	500	3160	5	1	12996741	605	-59.68	0.29	12	0.04	-78.00	16158.00	7890	20230622	-41.00	4180	20230726	11.36	7890	-41.00	20230622	4180	11.36	20230726	7890	-41.00	20230622	4180	11.36	20230726	3.10	N	100220	500	64 억		537244	N	N	3	N	00	N
97	20230912	090622	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4650	-5	5	-0.11	306900	66	0.07	4650	4650	4650	6050	3260	4655	4650.00	4.13	0	-48	4975	4815	4690	4530	4405	4895	4610	65	1395	500	3160	5	1	12996741	604	-59.62	0.29	12	0.00	-78.00	16158.00	7890	20230622	-41.06	4180	20230726	11.24	7890	-41.06	20230622	4180	11.24	20230726	7890	-41.06	20230622	4180	11.24	20230726	3.10	N	100220	500	64 억		537244	N	N	3	N	00	N
98	20230911	160607	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4655	5	2	0.11	424178310	90434	183.99	4605	4850	4565	6040	3255	4650	4690.56	4.20	0	-11203	4783	4716	4608	4541	4433	4750	4575	65	1390	500	3160	5	1	12996741	605	-59.68	0.29	12	0.70	-78.00	16158.00	7890	20230622	-41.00	4180	20230726	11.36	7890	-41.00	20230622	4180	11.36	20230726	7890	-41.00	20230622	4180	11.36	20230726	3.07	N	100220	500	64 억		545874	N	N	3	N	00	N
99	20230911	150614	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	-40	5	-0.86	410543080	87480	177.98	4605	4850	4565	6040	3255	4650	4692.99	4.20	0	-11427	4783	4716	4608	4541	4433	4750	4575	65	1390	500	3160	5	1	12996741	599	-59.10	0.29	12	0.67	-78.00	16158.00	7890	20230622	-41.57	4180	20230726	10.29	7890	-41.57	20230622	4180	10.29	20230726	7890	-41.57	20230622	4180	10.29	20230726	3.07	N	100220	500	64 억		545874	N	N	2	N	00	N
100	20230911	140622	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4635	-15	5	-0.32	359137680	76345	155.32	4605	4850	4565	6040	3255	4650	4704.14	4.20	0	-10204	4783	4716	4608	4541	4433	4750	4575	65	1390	500	3160	5	1	12996741	602	-59.42	0.29	12	0.59	-78.00	16158.00	7890	20230622	-41.25	4180	20230726	10.89	7890	-41.25	20230622	4180	10.89	20230726	7890	-41.25	20230622	4180	10.89	20230726	3.07	N	100220	500	64 억		545874	N	N	2	N	00	N
101	20230911	130558	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4645	-5	5	-0.11	349811800	74336	151.24	4605	4850	4565	6040	3255	4650	4705.82	4.20	0	-10284	4783	4716	4608	4541	4433	4750	4575	65	1390	500	3160	5	1	12996741	604	-59.55	0.29	12	0.57	-78.00	16158.00	7890	20230622	-41.13	4180	20230726	11.12	7890	-41.13	20230622	4180	11.12	20230726	7890	-41.13	20230622	4180	11.12	20230726	3.07	N	100220	500	64 억		545874	N	N	2	N	00	N
102	20230911	120608	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4645	-5	5	-0.11	85328980	18415	37.47	4605	4685	4565	6040	3255	4650	4633.67	4.20	0	3183	4783	4716	4608	4541	4433	4750	4575	65	1390	500	3160	5	1	12996741	604	-59.55	0.29	12	0.14	-78.00	16158.00	7890	20230622	-41.13	4180	20230726	11.12	7890	-41.13	20230622	4180	11.12	20230726	7890	-41.13	20230622	4180	11.12	20230726	3.07	N	100220	500	64 억		545874	N	N	2	N	00	N
103	20230911	110557	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4650	0	3	0.00	79662785	17189	34.97	4605	4685	4565	6040	3255	4650	4634.52	4.20	0	2867	4783	4716	4608	4541	4433	4750	4575	65	1390	500	3160	5	1	12996741	604	-59.62	0.29	12	0.13	-78.00	16158.00	7890	20230622	-41.06	4180	20230726	11.24	7890	-41.06	20230622	4180	11.24	20230726	7890	-41.06	20230622	4180	11.24	20230726	3.07	N	100220	500	64 억		545874	N	N	2	N	00	N
104	20230911	100559	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4650	0	3	0.00	61440535	13254	26.97	4605	4685	4565	6040	3255	4650	4635.62	4.20	0	2074	4783	4716	4608	4541	4433	4750	4575	65	1390	500	3160	5	1	12996741	604	-59.62	0.29	12	0.10	-78.00	16158.00	7890	20230622	-41.06	4180	20230726	11.24	7890	-41.06	20230622	4180	11.24	20230726	7890	-41.06	20230622	4180	11.24	20230726	3.07	N	100220	500	64 억		545874	N	N	2	N	00	N
105	20230911	090558	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4650	0	3	0.00	14123485	3076	6.26	4605	4650	4565	6040	3255	4650	4591.51	4.20	0	872	4783	4716	4608	4541	4433	4750	4575	65	1390	500	3160	5	1	12996741	604	-59.62	0.29	12	0.02	-78.00	16158.00	7890	20230622	-41.06	4180	20230726	11.24	7890	-41.06	20230622	4180	11.24	20230726	7890	-41.06	20230622	4180	11.24	20230726	3.07	N	100220	500	64 억		545874	N	N	2	N	00	N
106	20230908	160609	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4650	30	2	0.65	225002655	48879	75.35	4620	4675	4500	6000	3235	4620	4603.16	4.06	0	18072	4853	4736	4678	4561	4503	4707	4532	65	1380	500	3140	5	1	12996741	604	-59.62	0.29	12	0.38	-78.00	16158.00	7890	20230622	-41.06	4180	20230726	11.24	7890	-41.06	20230622	4180	11.24	20230726	7890	-41.06	20230622	4180	11.24	20230726	3.04	N	100220	500	64 억		527223	N	N	2	N	00	N
107	20230908	150610	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	-5	5	-0.11	176897650	38489	59.34	4620	4675	4500	6000	3235	4620	4596.06	4.06	0	10792	4853	4736	4678	4561	4503	4707	4532	65	1380	500	3140	5	1	12996741	600	-59.17	0.29	12	0.30	-78.00	16158.00	7890	20230622	-41.51	4180	20230726	10.41	7890	-41.51	20230622	4180	10.41	20230726	7890	-41.51	20230622	4180	10.41	20230726	3.04	N	100220	500	64 억		527223	N	N	4	N	00	N
108	20230908	140608	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4630	10	2	0.22	168228045	36615	56.45	4620	4675	4500	6000	3235	4620	4594.51	4.06	0	10947	4853	4736	4678	4561	4503	4707	4532	65	1380	500	3140	5	1	12996741	602	-59.36	0.29	12	0.28	-78.00	16158.00	7890	20230622	-41.32	4180	20230726	10.77	7890	-41.32	20230622	4180	10.77	20230726	7890	-41.32	20230622	4180	10.77	20230726	3.04	N	100220	500	64 억		527223	N	N	4	N	00	N
109	20230908	130612	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4660	40	2	0.87	157388920	34281	52.85	4620	4670	4500	6000	3235	4620	4591.14	4.06	0	9556	4853	4736	4678	4561	4503	4707	4532	65	1380	500	3140	5	1	12996741	606	-59.74	0.29	12	0.26	-78.00	16158.00	7890	20230622	-40.94	4180	20230726	11.48	7890	-40.94	20230622	4180	11.48	20230726	7890	-40.94	20230622	4180	11.48	20230726	3.04	N	100220	500	64 억		527223	N	N	4	N	00	N
110	20230908	120621	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4630	10	2	0.22	137901455	30087	46.38	4620	4670	4500	6000	3235	4620	4583.42	4.06	0	8282	4853	4736	4678	4561	4503	4707	4532	65	1380	500	3140	5	1	12996741	602	-59.36	0.29	12	0.23	-78.00	16158.00	7890	20230622	-41.32	4180	20230726	10.77	7890	-41.32	20230622	4180	10.77	20230726	7890	-41.32	20230622	4180	10.77	20230726	3.04	N	100220	500	64 억		527223	N	N	4	N	00	N
111	20230908	110615	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4620	0	3	0.00	124257620	27133	41.83	4620	4670	4500	6000	3235	4620	4579.58	4.06	0	7268	4853	4736	4678	4561	4503	4707	4532	65	1380	500	3140	5	1	12996741	600	-59.23	0.29	12	0.21	-78.00	16158.00	7890	20230622	-41.44	4180	20230726	10.53	7890	-41.44	20230622	4180	10.53	20230726	7890	-41.44	20230622	4180	10.53	20230726	3.04	N	100220	500	64 억		527223	N	N	4	N	00	N
112	20230908	100609	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4625	5	2	0.11	108347875	23692	36.52	4620	4670	4500	6000	3235	4620	4573.18	4.06	0	5411	4853	4736	4678	4561	4503	4707	4532	65	1380	500	3140	5	1	12996741	601	-59.29	0.29	12	0.18	-78.00	16158.00	7890	20230622	-41.38	4180	20230726	10.65	7890	-41.38	20230622	4180	10.65	20230726	7890	-41.38	20230622	4180	10.65	20230726	3.04	N	100220	500	64 억		527223	N	N	4	N	00	N
113	20230908	090613	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4630	10	2	0.22	5754500	1245	1.92	4620	4645	4620	6000	3235	4620	4622.09	4.06	0	-28	4853	4736	4678	4561	4503	4707	4532	65	1380	500	3140	5	1	12996741	602	-59.36	0.29	12	0.01	-78.00	16158.00	7890	20230622	-41.32	4180	20230726	10.77	7890	-41.32	20230622	4180	10.77	20230726	7890	-41.32	20230622	4180	10.77	20230726	3.04	N	100220	500	64 억		527223	N	N	4	N	00	N
114	20230907	160604	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4620	-160	5	-3.35	295916290	63412	65.96	4780	4795	4620	6210	3350	4780	4666.57	4.08	0	-4461	4980	4880	4790	4690	4600	4930	4740	65	1430	500	3250	5	1	12996741	600	-59.23	0.29	12	0.49	-78.00	16158.00	7890	20230622	-41.44	4180	20230726	10.53	7890	-41.44	20230622	4180	10.53	20230726	7890	-41.44	20230622	4180	10.53	20230726	2.99	N	100220	500	64 억		530881	N	N	4	N	00	N
115	20230907	150609	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4645	-135	5	-2.82	247890360	53041	55.18	4780	4795	4625	6210	3350	4780	4673.56	4.08	0	-4874	4980	4880	4790	4690	4600	4930	4740	65	1430	500	3250	5	1	12996741	604	-59.55	0.29	12	0.41	-78.00	16158.00	7890	20230622	-41.13	4180	20230726	11.12	7890	-41.13	20230622	4180	11.12	20230726	7890	-41.13	20230622	4180	11.12	20230726	2.99	N	100220	500	64 억		530881	N	N	6	N	00	N
116	20230907	140604	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4640	-140	5	-2.93	218424325	46697	48.58	4780	4795	4625	6210	3350	4780	4677.48	4.08	0	-3145	4980	4880	4790	4690	4600	4930	4740	65	1430	500	3250	5	1	12996741	603	-59.49	0.29	12	0.36	-78.00	16158.00	7890	20230622	-41.19	4180	20230726	11.00	7890	-41.19	20230622	4180	11.00	20230726	7890	-41.19	20230622	4180	11.00	20230726	2.99	N	100220	500	64 억		530881	N	N	6	N	00	N
117	20230907	130604	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4655	-125	5	-2.62	190004030	40594	42.23	4780	4795	4625	6210	3350	4780	4680.59	4.08	0	-1397	4980	4880	4790	4690	4600	4930	4740	65	1430	500	3250	5	1	12996741	605	-59.68	0.29	12	0.31	-78.00	16158.00	7890	20230622	-41.00	4180	20230726	11.36	7890	-41.00	20230622	4180	11.36	20230726	7890	-41.00	20230622	4180	11.36	20230726	2.99	N	100220	500	64 억		530881	N	N	6	N	00	N
118	20230907	120611	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4665	-115	5	-2.41	162123005	34589	35.98	4780	4795	4630	6210	3350	4780	4687.13	4.08	0	-1527	4980	4880	4790	4690	4600	4930	4740	65	1430	500	3250	5	1	12996741	606	-59.81	0.29	12	0.27	-78.00	16158.00	7890	20230622	-40.87	4180	20230726	11.60	7890	-40.87	20230622	4180	11.60	20230726	7890	-40.87	20230622	4180	11.60	20230726	2.99	N	100220	500	64 억		530881	N	N	6	N	00	N
119	20230907	110609	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	-95	5	-1.99	131936905	28084	29.21	4780	4795	4645	6210	3350	4780	4697.94	4.08	0	-3743	4980	4880	4790	4690	4600	4930	4740	65	1430	500	3250	5	1	12996741	609	-60.06	0.29	12	0.22	-78.00	16158.00	7890	20230622	-40.62	4180	20230726	12.08	7890	-40.62	20230622	4180	12.08	20230726	7890	-40.62	20230622	4180	12.08	20230726	2.99	N	100220	500	64 억		530881	N	N	6	N	00	N
120	20230907	100608	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4700	-80	5	-1.67	86740685	18373	19.11	4780	4795	4650	6210	3350	4780	4721.10	4.08	0	-4172	4980	4880	4790	4690	4600	4930	4740	65	1430	500	3250	5	1	12996741	611	-60.26	0.29	12	0.14	-78.00	16158.00	7890	20230622	-40.43	4180	20230726	12.44	7890	-40.43	20230622	4180	12.44	20230726	7890	-40.43	20230622	4180	12.44	20230726	2.99	N	100220	500	64 억		530881	N	N	6	N	00	N
121	20230907	090616	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4730	-50	5	-1.05	19526995	4131	4.30	4780	4780	4685	6210	3350	4780	4726.94	4.08	0	-408	4980	4880	4790	4690	4600	4930	4740	65	1430	500	3250	5	1	12996741	615	-60.64	0.29	12	0.03	-78.00	16158.00	7890	20230622	-40.05	4180	20230726	13.16	7890	-40.05	20230622	4180	13.16	20230726	7890	-40.05	20230622	4180	13.16	20230726	2.99	N	100220	500	64 억		530881	N	N	6	N	00	N
122	20230906	160605	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4780	35	2	0.74	448872905	94065	14.73	4745	4890	4700	6160	3325	4745	4771.95	3.97	0	11832	5185	4965	4800	4580	4415	5075	4690	65	1415	500	3220	5	1	12996741	621	-61.28	0.30	12	0.72	-78.00	16158.00	7890	20230622	-39.42	4180	20230726	14.35	7890	-39.42	20230622	4180	14.35	20230726	7890	-39.42	20230622	4180	14.35	20230726	3.00	N	100220	500	64 억		516594	N	N	6	N	00	N
123	20230906	150607	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4750	5	2	0.11	433613970	90858	14.23	4745	4890	4700	6160	3325	4745	4772.44	3.97	0	12064	5185	4965	4800	4580	4415	5075	4690	65	1415	500	3220	5	1	12996741	617	-60.90	0.29	12	0.70	-78.00	16158.00	7890	20230622	-39.80	4180	20230726	13.64	7890	-39.80	20230622	4180	13.64	20230726	7890	-39.80	20230622	4180	13.64	20230726	3.00	N	100220	500	64 억		516594	N	N	11	N	00	N
124	20230906	140607	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4770	25	2	0.53	380461790	79633	12.47	4745	4890	4700	6160	3325	4745	4777.69	3.97	0	9347	5185	4965	4800	4580	4415	5075	4690	65	1415	500	3220	5	1	12996741	620	-61.15	0.30	12	0.61	-78.00	16158.00	7890	20230622	-39.54	4180	20230726	14.11	7890	-39.54	20230622	4180	14.11	20230726	7890	-39.54	20230622	4180	14.11	20230726	3.00	N	100220	500	64 억		516594	N	N	11	N	00	N
125	20230906	130601	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4790	45	2	0.95	283835805	59396	9.30	4745	4890	4700	6160	3325	4745	4778.71	3.97	0	11116	5185	4965	4800	4580	4415	5075	4690	65	1415	500	3220	5	1	12996741	623	-61.41	0.30	12	0.46	-78.00	16158.00	7890	20230622	-39.29	4180	20230726	14.59	7890	-39.29	20230622	4180	14.59	20230726	7890	-39.29	20230622	4180	14.59	20230726	3.00	N	100220	500	64 억		516594	N	N	11	N	00	N
126	20230906	120612	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4800	55	2	1.16	180210875	37638	5.89	4745	4890	4700	6160	3325	4745	4788.01	3.97	0	522	5185	4965	4800	4580	4415	5075	4690	65	1415	500	3220	5	1	12996741	624	-61.54	0.30	12	0.29	-78.00	16158.00	7890	20230622	-39.16	4180	20230726	14.83	7890	-39.16	20230622	4180	14.83	20230726	7890	-39.16	20230622	4180	14.83	20230726	3.00	N	100220	500	64 억		516594	N	N	11	N	00	N
127	20230906	110613	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4810	65	2	1.37	158052430	33018	5.17	4745	4890	4700	6160	3325	4745	4786.87	3.97	0	-309	5185	4965	4800	4580	4415	5075	4690	65	1415	500	3220	5	1	12996741	625	-61.67	0.30	12	0.25	-78.00	16158.00	7890	20230622	-39.04	4180	20230726	15.07	7890	-39.04	20230622	4180	15.07	20230726	7890	-39.04	20230622	4180	15.07	20230726	3.00	N	100220	500	64 억		516594	N	N	11	N	00	N
128	20230906	100553	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4785	40	2	0.84	124679130	26075	4.08	4745	4890	4700	6160	3325	4745	4781.57	3.97	0	-2089	5185	4965	4800	4580	4415	5075	4690	65	1415	500	3220	5	1	12996741	622	-61.35	0.30	12	0.20	-78.00	16158.00	7890	20230622	-39.35	4180	20230726	14.47	7890	-39.35	20230622	4180	14.47	20230726	7890	-39.35	20230622	4180	14.47	20230726	3.00	N	100220	500	64 억		516594	N	N	11	N	00	N
129	20230906	090559	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4770	25	2	0.53	45792720	9613	1.51	4745	4890	4740	6160	3325	4745	4763.64	3.97	0	-1289	5185	4965	4800	4580	4415	5075	4690	65	1415	500	3220	5	1	12996741	620	-61.15	0.30	12	0.07	-78.00	16158.00	7890	20230622	-39.54	4180	20230726	14.11	7890	-39.54	20230622	4180	14.11	20230726	7890	-39.54	20230622	4180	14.11	20230726	3.00	N	100220	500	64 억		516594	N	N	11	N	00	N
130	20230905	160559	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4745	35	2	0.74	3102330225	637167	490.28	4635	5020	4635	6120	3300	4710	4868.98	4.41	0	-48858	4906	4807	4671	4572	4436	4857	4622	65	1410	500	3200	5	1	12996741	617	-60.83	0.29	12	4.90	-78.00	16158.00	7890	20230622	-39.86	4180	20230726	13.52	7890	-39.86	20230622	4180	13.52	20230726	7890	-39.86	20230622	4180	13.52	20230726	3.03	N	100220	500	64 억		572606	N	N	11	N	00	N
131	20230905	150610	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4735	25	2	0.53	3022795440	620377	477.36	4635	5020	4635	6120	3300	4710	4872.55	4.41	0	-50050	4906	4807	4671	4572	4436	4857	4622	65	1410	500	3200	5	1	12996741	615	-60.71	0.29	12	4.77	-78.00	16158.00	7890	20230622	-39.99	4180	20230726	13.28	7890	-39.99	20230622	4180	13.28	20230726	7890	-39.99	20230622	4180	13.28	20230726	3.03	N	100220	500	64 억		572606	N	N	25	N	00	N
132	20230905	140609	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4785	75	2	1.59	2919457780	598648	460.64	4635	5020	4635	6120	3300	4710	4876.80	4.41	0	-52638	4906	4807	4671	4572	4436	4857	4622	65	1410	500	3200	5	1	12996741	622	-61.35	0.30	12	4.61	-78.00	16158.00	7890	20230622	-39.35	4180	20230726	14.47	7890	-39.35	20230622	4180	14.47	20230726	7890	-39.35	20230622	4180	14.47	20230726	3.03	N	100220	500	64 억		572606	N	N	25	N	00	N
133	20230905	130549	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4810	100	2	2.12	2758752575	565198	434.90	4635	5020	4635	6120	3300	4710	4881.08	4.41	0	-51406	4906	4807	4671	4572	4436	4857	4622	65	1410	500	3200	5	1	12996741	625	-61.67	0.30	12	4.35	-78.00	16158.00	7890	20230622	-39.04	4180	20230726	15.07	7890	-39.04	20230622	4180	15.07	20230726	7890	-39.04	20230622	4180	15.07	20230726	3.03	N	100220	500	64 억		572606	N	N	25	N	00	N
134	20230905	120556	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4800	90	2	1.91	1847693415	380154	292.52	4635	4990	4635	6120	3300	4710	4860.44	4.41	0	-37989	4906	4807	4671	4572	4436	4857	4622	65	1410	500	3200	5	1	12996741	624	-61.54	0.30	12	2.92	-78.00	16158.00	7890	20230622	-39.16	4180	20230726	14.83	7890	-39.16	20230622	4180	14.83	20230726	7890	-39.16	20230622	4180	14.83	20230726	3.03	N	100220	500	64 억		572606	N	N	25	N	00	N
135	20230905	110600	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4830	120	2	2.55	1671757810	343777	264.53	4635	4990	4635	6120	3300	4710	4862.98	4.41	0	-34160	4906	4807	4671	4572	4436	4857	4622	65	1410	500	3200	5	1	12996741	628	-61.92	0.30	12	2.65	-78.00	16158.00	7890	20230622	-38.78	4180	20230726	15.55	7890	-38.78	20230622	4180	15.55	20230726	7890	-38.78	20230622	4180	15.55	20230726	3.03	N	100220	500	64 억		572606	N	N	25	N	00	N
136	20230905	100554	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4640	-70	5	-1.49	95773430	20515	15.79	4635	4735	4635	6120	3300	4710	4668.14	4.41	0	4059	4906	4807	4671	4572	4436	4857	4622	65	1410	500	3200	5	1	12996741	603	-59.49	0.29	12	0.16	-78.00	16158.00	7890	20230622	-41.19	4180	20230726	11.00	7890	-41.19	20230622	4180	11.00	20230726	7890	-41.19	20230622	4180	11.00	20230726	3.03	N	100220	500	64 억		572606	N	N	25	N	00	N
137	20230905	090552	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	10	2	0.21	45489305	9730	7.49	4635	4735	4635	6120	3300	4710	4674.59	4.41	0	3005	4906	4807	4671	4572	4436	4857	4622	65	1410	500	3200	5	1	12996741	613	-60.51	0.29	12	0.07	-78.00	16158.00	7890	20230622	-40.18	4180	20230726	12.92	7890	-40.18	20230622	4180	12.92	20230726	7890	-40.18	20230622	4180	12.92	20230726	3.03	N	100220	500	64 억		572606	N	N	25	N	00	N
138	20230904	160552	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	125	2	2.73	603264610	129085	167.12	4595	4770	4535	5960	3210	4585	4673.34	4.36	0	864	4778	4681	4588	4491	4398	4730	4540	65	1375	500	3110	5	1	12996741	612	-60.38	0.29	12	0.99	-78.00	16158.00	7890	20230622	-40.30	4180	20230726	12.68	7890	-40.30	20230622	4180	12.68	20230726	7890	-40.30	20230622	4180	12.68	20230726	2.76	N	100220	500	64 억		567068	N	N	25	N	00	N
139	20230904	150544	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4690	105	2	2.29	510854480	109302	141.51	4595	4770	4535	5960	3210	4585	4673.79	4.36	0	10	4778	4681	4588	4491	4398	4730	4540	65	1375	500	3110	5	1	12996741	610	-60.13	0.29	12	0.84	-78.00	16158.00	7890	20230622	-40.56	4180	20230726	12.20	7890	-40.56	20230622	4180	12.20	20230726	7890	-40.56	20230622	4180	12.20	20230726	2.76	N	100220	500	64 억		567068	N	N	2	N	00	N
140	20230904	140539	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4695	110	2	2.40	419239320	89819	116.29	4595	4770	4535	5960	3210	4585	4667.60	4.36	0	-3063	4778	4681	4588	4491	4398	4730	4540	65	1375	500	3110	5	1	12996741	610	-60.19	0.29	12	0.69	-78.00	16158.00	7890	20230622	-40.49	4180	20230726	12.32	7890	-40.49	20230622	4180	12.32	20230726	7890	-40.49	20230622	4180	12.32	20230726	2.76	N	100220	500	64 억		567068	N	N	2	N	00	N
141	20230904	130548	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	125	2	2.73	376124730	80629	104.39	4595	4770	4535	5960	3210	4585	4664.88	4.36	0	-4150	4778	4681	4588	4491	4398	4730	4540	65	1375	500	3110	5	1	12996741	612	-60.38	0.29	12	0.62	-78.00	16158.00	7890	20230622	-40.30	4180	20230726	12.68	7890	-40.30	20230622	4180	12.68	20230726	7890	-40.30	20230622	4180	12.68	20230726	2.76	N	100220	500	64 억		567068	N	N	2	N	00	N
142	20230904	120537	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4700	115	2	2.51	313129455	67210	87.01	4595	4770	4535	5960	3210	4585	4658.97	4.36	0	-1188	4778	4681	4588	4491	4398	4730	4540	65	1375	500	3110	5	1	12996741	611	-60.26	0.29	12	0.52	-78.00	16158.00	7890	20230622	-40.43	4180	20230726	12.44	7890	-40.43	20230622	4180	12.44	20230726	7890	-40.43	20230622	4180	12.44	20230726	2.76	N	100220	500	64 억		567068	N	N	2	N	00	N
143	20230904	110530	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4645	60	2	1.31	148595915	32245	41.75	4595	4660	4535	5960	3210	4585	4608.34	4.36	0	-278	4778	4681	4588	4491	4398	4730	4540	65	1375	500	3110	5	1	12996741	604	-59.55	0.29	12	0.25	-78.00	16158.00	7890	20230622	-41.13	4180	20230726	11.12	7890	-41.13	20230622	4180	11.12	20230726	7890	-41.13	20230622	4180	11.12	20230726	2.76	N	100220	500	64 억		567068	N	N	2	N	00	N
144	20230904	100533	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4630	45	2	0.98	94419485	20529	26.58	4595	4650	4535	5960	3210	4585	4599.32	4.36	0	755	4778	4681	4588	4491	4398	4730	4540	65	1375	500	3110	5	1	12996741	602	-59.36	0.29	12	0.16	-78.00	16158.00	7890	20230622	-41.32	4180	20230726	10.77	7890	-41.32	20230622	4180	10.77	20230726	7890	-41.32	20230622	4180	10.77	20230726	2.76	N	100220	500	64 억		567068	N	N	2	N	00	N
145	20230904	090543	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4565	-20	5	-0.44	22635005	4939	6.39	4595	4600	4535	5960	3210	4585	4582.91	4.36	0	-2700	4778	4681	4588	4491	4398	4730	4540	65	1375	500	3110	5	1	12996741	593	-58.53	0.28	12	0.04	-78.00	16158.00	7890	20230622	-42.14	4180	20230726	9.21	7890	-42.14	20230622	4180	9.21	20230726	7890	-42.14	20230622	4180	9.21	20230726	2.76	N	100220	500	64 억		567068	N	N	2	N	00	N
146	20230901	160534	57	100.00	KOSPI		서비스업	N	N	N	N		N	4585	35	2	0.77	348581870	75794	10.77	4500	4685	4495	5910	3185	4550	4599.17	4.36	0	-2437	5216	4882	4716	4382	4216	4800	4300	65	1360	500	3090	5	1	12996741	596	-58.78	0.28	12	0.58	-78.00	16158.00	7890	20230622	-41.89	4180	20230726	9.69	7890	-41.89	20230622	4180	9.69	20230726	7890	-41.89	20230622	4180	9.69	20230726	2.91	N	100220	500	64 억		566520	N	N	2	N	00	N
147	20230901	150542	57	100.00	KOSPI		서비스업	N	N	N	N		N	4570	20	2	0.44	321491020	69873	9.93	4500	4685	4495	5910	3185	4550	4601.12	4.36	0	-1802	5216	4882	4716	4382	4216	4800	4300	65	1360	500	3090	5	1	12996741	594	-58.59	0.28	12	0.54	-78.00	16158.00	7890	20230622	-42.08	4180	20230726	9.33	7890	-42.08	20230622	4180	9.33	20230726	7890	-42.08	20230622	4180	9.33	20230726	2.91	N	100220	500	64 억		566520	N	N	1	N	00	N
148	20230901	140544	57	100.00	KOSPI		서비스업	N	N	N	N		N	4605	55	2	1.21	264128695	57340	8.14	4500	4685	4495	5910	3185	4550	4606.42	4.36	0	273	5216	4882	4716	4382	4216	4800	4300	65	1360	500	3090	5	1	12996741	598	-59.04	0.28	12	0.44	-78.00	16158.00	7890	20230622	-41.63	4180	20230726	10.17	7890	-41.63	20230622	4180	10.17	20230726	7890	-41.63	20230622	4180	10.17	20230726	2.91	N	100220	500	64 억		566520	N	N	1	N	00	N
149	20230901	130529	57	100.00	KOSPI		서비스업	N	N	N	N		N	4585	35	2	0.77	208342345	45225	6.42	4500	4685	4495	5910	3185	4550	4606.88	4.36	0	2687	5216	4882	4716	4382	4216	4800	4300	65	1360	500	3090	5	1	12996741	596	-58.78	0.28	12	0.35	-78.00	16158.00	7890	20230622	-41.89	4180	20230726	9.69	7890	-41.89	20230622	4180	9.69	20230726	7890	-41.89	20230622	4180	9.69	20230726	2.91	N	100220	500	64 억		566520	N	N	1	N	00	N
150	20230901	120535	57	100.00	KOSPI		서비스업	N	N	N	N		N	4640	90	2	1.98	176786565	38353	5.45	4500	4685	4495	5910	3185	4550	4609.56	4.36	0	2280	5216	4882	4716	4382	4216	4800	4300	65	1360	500	3090	5	1	12996741	603	-59.49	0.29	12	0.30	-78.00	16158.00	7890	20230622	-41.19	4180	20230726	11.00	7890	-41.19	20230622	4180	11.00	20230726	7890	-41.19	20230622	4180	11.00	20230726	2.91	N	100220	500	64 억		566520	N	N	1	N	00	N
151	20230901	110536	57	100.00	KOSPI		서비스업	N	N	N	N		N	4600	50	2	1.10	154874090	33602	4.77	4500	4685	4495	5910	3185	4550	4609.19	4.36	0	1678	5216	4882	4716	4382	4216	4800	4300	65	1360	500	3090	5	1	12996741	598	-58.97	0.28	12	0.26	-78.00	16158.00	7890	20230622	-41.70	4180	20230726	10.05	7890	-41.70	20230622	4180	10.05	20230726	7890	-41.70	20230622	4180	10.05	20230726	2.91	N	100220	500	64 억		566520	N	N	1	N	00	N
152	20230901	100532	57	100.00	KOSPI		서비스업	N	N	N	N		N	4625	75	2	1.65	133279335	28940	4.11	4500	4685	4495	5910	3185	4550	4605.49	4.36	0	2294	5216	4882	4716	4382	4216	4800	4300	65	1360	500	3090	5	1	12996741	601	-59.29	0.29	12	0.22	-78.00	16158.00	7890	20230622	-41.38	4180	20230726	10.65	7890	-41.38	20230622	4180	10.65	20230726	7890	-41.38	20230622	4180	10.65	20230726	2.91	N	100220	500	64 억		566520	N	N	1	N	00	N
153	20230901	090525	57	100.00	KOSPI		서비스업	N	N	N	N		N	4555	5	2	0.11	35032195	7745	1.10	4500	4575	4495	5910	3185	4550	4522.97	4.36	0	3206	5216	4882	4716	4382	4216	4800	4300	65	1360	500	3090	5	1	12996741	592	-58.40	0.28	12	0.06	-78.00	16158.00	7890	20230622	-42.27	4180	20230726	8.97	7890	-42.27	20230622	4180	8.97	20230726	7890	-42.27	20230622	4180	8.97	20230726	2.91	N	100220	500	64 억		566520	N	N	1	N	00	N