KissMeData/214320/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	160930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44000	700	2	1.62	1770690900	40527	129.12	43200	44000	42900	56200	30350	43300	43691.37	32.47	0	-6696	44033	43666	43333	42966	42633	43500	42800	100	12900	500	32900	50	1	20000000	8800	12.46	1.04	12	0.20	3530.00	42482.00	45450	20230208	-3.19	37200	20230726	18.28	45450	-3.19	20230208	37200	18.28	20230726	45450	-3.19	20230208	37200	18.28	20230726	0.13	N	214320	500	100 억		6493774	N	N	391	N	00	N
3	20230927	150940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43950	650	2	1.50	1619031850	37078	118.13	43200	43950	42900	56200	30350	43300	43665.62	32.47	0	-6886	44033	43666	43333	42966	42633	43500	42800	100	12900	500	32900	50	1	20000000	8790	12.45	1.03	12	0.19	3530.00	42482.00	45450	20230208	-3.30	37200	20230726	18.15	45450	-3.30	20230208	37200	18.15	20230726	45450	-3.30	20230208	37200	18.15	20230726	0.13	N	214320	500	100 억		6493774	N	N	5	N	00	N
4	20230927	140941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43700	400	2	0.92	1228073700	28156	89.70	43200	43800	42900	56200	30350	43300	43616.83	32.47	0	-5954	44033	43666	43333	42966	42633	43500	42800	100	12900	500	32900	50	1	20000000	8740	12.38	1.03	12	0.14	3530.00	42482.00	45450	20230208	-3.85	37200	20230726	17.47	45450	-3.85	20230208	37200	17.47	20230726	45450	-3.85	20230208	37200	17.47	20230726	0.13	N	214320	500	100 억		6493774	N	N	5	N	00	N
5	20230927	130926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43750	450	2	1.04	1015227500	23287	74.19	43200	43800	42900	56200	30350	43300	43596.40	32.47	0	-3608	44033	43666	43333	42966	42633	43500	42800	100	12900	500	32900	50	1	20000000	8750	12.39	1.03	12	0.12	3530.00	42482.00	45450	20230208	-3.74	37200	20230726	17.61	45450	-3.74	20230208	37200	17.61	20230726	45450	-3.74	20230208	37200	17.61	20230726	0.13	N	214320	500	100 억		6493774	N	N	5	N	00	N
6	20230927	120927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43650	350	2	0.81	696392700	15984	50.92	43200	43800	42900	56200	30350	43300	43568.21	32.47	0	-2208	44033	43666	43333	42966	42633	43500	42800	100	12900	500	32900	50	1	20000000	8730	12.37	1.03	12	0.08	3530.00	42482.00	45450	20230208	-3.96	37200	20230726	17.34	45450	-3.96	20230208	37200	17.34	20230726	45450	-3.96	20230208	37200	17.34	20230726	0.13	N	214320	500	100 억		6493774	N	N	5	N	00	N
7	20230927	110936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43750	450	2	1.04	405610000	9323	29.70	43200	43750	42900	56200	30350	43300	43506.51	32.47	0	-428	44033	43666	43333	42966	42633	43500	42800	100	12900	500	32900	50	1	20000000	8750	12.39	1.03	12	0.05	3530.00	42482.00	45450	20230208	-3.74	37200	20230726	17.61	45450	-3.74	20230208	37200	17.61	20230726	45450	-3.74	20230208	37200	17.61	20230726	0.13	N	214320	500	100 억		6493774	N	N	5	N	00	N
8	20230927	100927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43450	150	2	0.35	176648450	4073	12.98	43200	43600	42900	56200	30350	43300	43370.70	32.47	0	-193	44033	43666	43333	42966	42633	43500	42800	100	12900	500	32900	50	1	20000000	8690	12.31	1.02	12	0.02	3530.00	42482.00	45450	20230208	-4.40	37200	20230726	16.80	45450	-4.40	20230208	37200	16.80	20230726	45450	-4.40	20230208	37200	16.80	20230726	0.13	N	214320	500	100 억		6493774	N	N	5	N	00	N
9	20230927	090946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	-50	5	-0.12	19871800	460	1.47	43200	43300	42900	56200	30350	43300	43198.24	32.47	0	303	44033	43666	43333	42966	42633	43500	42800	100	12900	500	32900	50	1	20000000	8650	12.25	1.02	12	0.00	3530.00	42482.00	45450	20230208	-4.84	37200	20230726	16.26	45450	-4.84	20230208	37200	16.26	20230726	45450	-4.84	20230208	37200	16.26	20230726	0.13	N	214320	500	100 억		6493774	N	N	5	N	00	N
10	20230926	160929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43300	-100	5	-0.23	1358097550	31388	73.96	43400	43700	43000	56400	30400	43400	43268.04	32.51	0	-11937	44533	43966	43183	42616	41833	44250	42900	100	13000	500	32980	50	1	20000000	8660	12.27	1.02	12	0.16	3530.00	42482.00	45450	20230208	-4.73	37200	20230726	16.40	45450	-4.73	20230208	37200	16.40	20230726	45450	-4.73	20230208	37200	16.40	20230726	0.13	N	214320	500	100 억		6502494	N	N	5	N	00	N
11	20230926	150927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43300	-100	5	-0.23	1292018800	29862	70.36	43400	43700	43000	56400	30400	43400	43266.31	32.51	0	-11493	44533	43966	43183	42616	41833	44250	42900	100	13000	500	32980	50	1	20000000	8660	12.27	1.02	12	0.15	3530.00	42482.00	45450	20230208	-4.73	37200	20230726	16.40	45450	-4.73	20230208	37200	16.40	20230726	45450	-4.73	20230208	37200	16.40	20230726	0.13	N	214320	500	100 억		6502494	N	N	41	N	00	N
12	20230926	140922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43300	-100	5	-0.23	1169043600	27023	63.67	43400	43700	43000	56400	30400	43400	43261.05	32.51	0	-10923	44533	43966	43183	42616	41833	44250	42900	100	13000	500	32980	50	1	20000000	8660	12.27	1.02	12	0.14	3530.00	42482.00	45450	20230208	-4.73	37200	20230726	16.40	45450	-4.73	20230208	37200	16.40	20230726	45450	-4.73	20230208	37200	16.40	20230726	0.13	N	214320	500	100 억		6502494	N	N	41	N	00	N
13	20230926	130924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43300	-100	5	-0.23	860525450	19887	46.86	43400	43700	43000	56400	30400	43400	43270.74	32.51	0	-8698	44533	43966	43183	42616	41833	44250	42900	100	13000	500	32980	50	1	20000000	8660	12.27	1.02	12	0.10	3530.00	42482.00	45450	20230208	-4.73	37200	20230726	16.40	45450	-4.73	20230208	37200	16.40	20230726	45450	-4.73	20230208	37200	16.40	20230726	0.13	N	214320	500	100 억		6502494	N	N	41	N	00	N
14	20230926	120931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43100	-300	5	-0.69	669715050	15478	36.47	43400	43700	43000	56400	30400	43400	43268.82	32.51	0	-8060	44533	43966	43183	42616	41833	44250	42900	100	13000	500	32980	50	1	20000000	8620	12.21	1.01	12	0.08	3530.00	42482.00	45450	20230208	-5.17	37200	20230726	15.86	45450	-5.17	20230208	37200	15.86	20230726	45450	-5.17	20230208	37200	15.86	20230726	0.13	N	214320	500	100 억		6502494	N	N	41	N	00	N
15	20230926	110926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43300	-100	5	-0.23	328664300	7591	17.89	43400	43700	43000	56400	30400	43400	43296.55	32.51	0	-3111	44533	43966	43183	42616	41833	44250	42900	100	13000	500	32980	50	1	20000000	8660	12.27	1.02	12	0.04	3530.00	42482.00	45450	20230208	-4.73	37200	20230726	16.40	45450	-4.73	20230208	37200	16.40	20230726	45450	-4.73	20230208	37200	16.40	20230726	0.13	N	214320	500	100 억		6502494	N	N	41	N	00	N
16	20230926	100926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43300	-100	5	-0.23	113853750	2625	6.18	43400	43700	43000	56400	30400	43400	43372.84	32.51	0	-585	44533	43966	43183	42616	41833	44250	42900	100	13000	500	32980	50	1	20000000	8660	12.27	1.02	12	0.01	3530.00	42482.00	45450	20230208	-4.73	37200	20230726	16.40	45450	-4.73	20230208	37200	16.40	20230726	45450	-4.73	20230208	37200	16.40	20230726	0.13	N	214320	500	100 억		6502494	N	N	41	N	00	N
17	20230926	090929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43150	-250	5	-0.58	6320050	146	0.34	43400	43400	43150	56400	30400	43400	43286.46	32.51	0	-41	44533	43966	43183	42616	41833	44250	42900	100	13000	500	32980	50	1	20000000	8630	12.22	1.02	12	0.00	3530.00	42482.00	45450	20230208	-5.06	37200	20230726	15.99	45450	-5.06	20230208	37200	15.99	20230726	45450	-5.06	20230208	37200	15.99	20230726	0.13	N	214320	500	100 억		6502494	N	N	41	N	00	N
18	20230925	160928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	250	2	0.58	1841861450	42441	141.12	43100	43750	42400	56000	30250	43150	43398.16	32.54	0	-5582	44083	43616	42783	42316	41483	43850	42550	100	12850	500	32790	50	1	20000000	8680	12.29	1.02	12	0.21	3530.00	42482.00	45450	20230208	-4.51	37200	20230726	16.67	45450	-4.51	20230208	37200	16.67	20230726	45450	-4.51	20230208	37200	16.67	20230726	0.13	N	214320	500	100 억		6507540	N	N	41	N	00	N
19	20230925	150931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43200	50	2	0.12	1799047550	41454	137.84	43100	43750	42400	56000	30250	43150	43398.65	32.54	0	-5609	44083	43616	42783	42316	41483	43850	42550	100	12850	500	32790	50	1	20000000	8640	12.24	1.02	12	0.21	3530.00	42482.00	45450	20230208	-4.95	37200	20230726	16.13	45450	-4.95	20230208	37200	16.13	20230726	45450	-4.95	20230208	37200	16.13	20230726	0.13	N	214320	500	100 억		6507540	N	N	4	N	00	N
20	20230925	140914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	250	2	0.58	1536920550	35408	117.74	43100	43750	42400	56000	30250	43150	43406.03	32.54	0	-3908	44083	43616	42783	42316	41483	43850	42550	100	12850	500	32790	50	1	20000000	8680	12.29	1.02	12	0.18	3530.00	42482.00	45450	20230208	-4.51	37200	20230726	16.67	45450	-4.51	20230208	37200	16.67	20230726	45450	-4.51	20230208	37200	16.67	20230726	0.13	N	214320	500	100 억		6507540	N	N	4	N	00	N
21	20230925	130919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43600	450	2	1.04	1183545300	27242	90.58	43100	43750	42400	56000	30250	43150	43445.61	32.54	0	-2622	44083	43616	42783	42316	41483	43850	42550	100	12850	500	32790	50	1	20000000	8720	12.35	1.03	12	0.14	3530.00	42482.00	45450	20230208	-4.07	37200	20230726	17.20	45450	-4.07	20230208	37200	17.20	20230726	45450	-4.07	20230208	37200	17.20	20230726	0.13	N	214320	500	100 억		6507540	N	N	4	N	00	N
22	20230925	120924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43500	350	2	0.81	1057329100	24344	80.95	43100	43750	42400	56000	30250	43150	43432.84	32.54	0	-2222	44083	43616	42783	42316	41483	43850	42550	100	12850	500	32790	50	1	20000000	8700	12.32	1.02	12	0.12	3530.00	42482.00	45450	20230208	-4.29	37200	20230726	16.94	45450	-4.29	20230208	37200	16.94	20230726	45450	-4.29	20230208	37200	16.94	20230726	0.13	N	214320	500	100 억		6507540	N	N	4	N	00	N
23	20230925	110920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43700	550	2	1.27	646696500	14916	49.60	43100	43700	42400	56000	30250	43150	43355.89	32.54	0	-3061	44083	43616	42783	42316	41483	43850	42550	100	12850	500	32790	50	1	20000000	8740	12.38	1.03	12	0.07	3530.00	42482.00	45450	20230208	-3.85	37200	20230726	17.47	45450	-3.85	20230208	37200	17.47	20230726	45450	-3.85	20230208	37200	17.47	20230726	0.13	N	214320	500	100 억		6507540	N	N	4	N	00	N
24	20230925	100924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	250	2	0.58	289510300	6695	22.26	43100	43550	42400	56000	30250	43150	43242.76	32.54	0	-1102	44083	43616	42783	42316	41483	43850	42550	100	12850	500	32790	50	1	20000000	8680	12.29	1.02	12	0.03	3530.00	42482.00	45450	20230208	-4.51	37200	20230726	16.67	45450	-4.51	20230208	37200	16.67	20230726	45450	-4.51	20230208	37200	16.67	20230726	0.13	N	214320	500	100 억		6507540	N	N	4	N	00	N
25	20230925	090919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42700	-450	5	-1.04	16309250	381	1.27	43100	43100	42400	56000	30250	43150	42806.43	32.54	0	16	44083	43616	42783	42316	41483	43850	42550	100	12850	500	32790	50	1	20000000	8540	12.10	1.01	12	0.00	3530.00	42482.00	45450	20230208	-6.05	37200	20230726	14.78	45450	-6.05	20230208	37200	14.78	20230726	45450	-6.05	20230208	37200	14.78	20230726	0.13	N	214320	500	100 억		6507540	N	N	4	N	00	N
26	20230922	160954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43150	200	2	0.47	1273899300	29954	105.26	42500	43250	41950	55800	30100	42950	42528.49	32.53	0	-7880	43883	43416	42933	42466	41983	43650	42700	100	12850	500	32640	50	1	20000000	8630	12.22	1.02	12	0.15	3530.00	42482.00	45450	20230208	-5.06	37200	20230726	15.99	45450	-5.06	20230208	37200	15.99	20230726	45450	-5.06	20230208	37200	15.99	20230726	0.12	N	214320	500	100 억		6506697	N	N	4	N	00	N
27	20230922	150948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43050	100	2	0.23	1139917450	26850	94.35	42500	43150	41950	55800	30100	42950	42454.99	32.53	0	-5798	43883	43416	42933	42466	41983	43650	42700	100	12850	500	32640	50	1	20000000	8610	12.20	1.01	12	0.13	3530.00	42482.00	45450	20230208	-5.28	37200	20230726	15.73	45450	-5.28	20230208	37200	15.73	20230726	45450	-5.28	20230208	37200	15.73	20230726	0.12	N	214320	500	100 억		6506697	N	N	385	N	00	N
28	20230922	140946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42450	-500	5	-1.16	852497450	20142	70.78	42500	42700	41950	55800	30100	42950	42324.31	32.53	0	-3555	43883	43416	42933	42466	41983	43650	42700	100	12850	500	32640	50	1	20000000	8490	12.03	1.00	12	0.10	3530.00	42482.00	45450	20230208	-6.60	37200	20230726	14.11	45450	-6.60	20230208	37200	14.11	20230726	45450	-6.60	20230208	37200	14.11	20230726	0.12	N	214320	500	100 억		6506697	N	N	385	N	00	N
29	20230922	130849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42550	-400	5	-0.93	730012850	17260	60.65	42500	42700	41950	55800	30100	42950	42294.99	32.53	0	-2804	43883	43416	42933	42466	41983	43650	42700	100	12850	500	32640	50	1	20000000	8510	12.05	1.00	12	0.09	3530.00	42482.00	45450	20230208	-6.38	37200	20230726	14.38	45450	-6.38	20230208	37200	14.38	20230726	45450	-6.38	20230208	37200	14.38	20230726	0.12	N	214320	500	100 억		6506697	N	N	385	N	00	N
30	20230922	120847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42400	-550	5	-1.28	622296300	14723	51.74	42500	42700	41950	55800	30100	42950	42266.86	32.53	0	-2389	43883	43416	42933	42466	41983	43650	42700	100	12850	500	32640	50	1	20000000	8480	12.01	1.00	12	0.07	3530.00	42482.00	45450	20230208	-6.71	37200	20230726	13.98	45450	-6.71	20230208	37200	13.98	20230726	45450	-6.71	20230208	37200	13.98	20230726	0.12	N	214320	500	100 억		6506697	N	N	385	N	00	N
31	20230922	110842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	-700	5	-1.63	498197450	11791	41.43	42500	42700	41950	55800	30100	42950	42252.23	32.53	0	-2067	43883	43416	42933	42466	41983	43650	42700	100	12850	500	32640	50	1	20000000	8450	11.97	0.99	12	0.06	3530.00	42482.00	45450	20230208	-7.04	37200	20230726	13.58	45450	-7.04	20230208	37200	13.58	20230726	45450	-7.04	20230208	37200	13.58	20230726	0.12	N	214320	500	100 억		6506697	N	N	385	N	00	N
32	20230922	100843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42400	-550	5	-1.28	299040600	7084	24.89	42500	42700	41950	55800	30100	42950	42213.32	32.53	0	-1932	43883	43416	42933	42466	41983	43650	42700	100	12850	500	32640	50	1	20000000	8480	12.01	1.00	12	0.04	3530.00	42482.00	45450	20230208	-6.71	37200	20230726	13.98	45450	-6.71	20230208	37200	13.98	20230726	45450	-6.71	20230208	37200	13.98	20230726	0.12	N	214320	500	100 억		6506697	N	N	385	N	00	N
33	20230922	090839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42350	-600	5	-1.40	9933950	234	0.82	42500	42500	42350	55800	30100	42950	42448.49	32.53	0	-35	43883	43416	42933	42466	41983	43650	42700	100	12850	500	32640	50	1	20000000	8470	12.00	1.00	12	0.00	3530.00	42482.00	45450	20230208	-6.82	37200	20230726	13.84	45450	-6.82	20230208	37200	13.84	20230726	45450	-6.82	20230208	37200	13.84	20230726	0.12	N	214320	500	100 억		6506697	N	N	385	N	00	N
34	20230921	160844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42950	-50	5	-0.12	1222982500	28348	123.88	42500	43400	42450	55900	30100	43000	43141.85	32.52	0	2377	44100	43550	43250	42700	42400	43400	42550	100	12900	500	32680	50	1	20000000	8590	12.17	1.01	12	0.14	3530.00	42482.00	45450	20230208	-5.50	37200	20230726	15.46	45450	-5.50	20230208	37200	15.46	20230726	45450	-5.50	20230208	37200	15.46	20230726	0.12	N	214320	500	100 억		6504650	N	N	385	N	00	N
35	20230921	150832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	250	2	0.58	1178680700	27321	119.39	42500	43400	42450	55900	30100	43000	43141.93	32.52	0	2098	44100	43550	43250	42700	42400	43400	42550	100	12900	500	32680	50	1	20000000	8650	12.25	1.02	12	0.14	3530.00	42482.00	45450	20230208	-4.84	37200	20230726	16.26	45450	-4.84	20230208	37200	16.26	20230726	45450	-4.84	20230208	37200	16.26	20230726	0.12	N	214320	500	100 억		6504650	N	N	494	N	00	N
36	20230921	140839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43300	300	2	0.70	996019300	23096	100.93	42500	43400	42450	55900	30100	43000	43125.19	32.52	0	1799	44100	43550	43250	42700	42400	43400	42550	100	12900	500	32680	50	1	20000000	8660	12.27	1.02	12	0.12	3530.00	42482.00	45450	20230208	-4.73	37200	20230726	16.40	45450	-4.73	20230208	37200	16.40	20230726	45450	-4.73	20230208	37200	16.40	20230726	0.12	N	214320	500	100 억		6504650	N	N	494	N	00	N
37	20230921	130834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43200	200	2	0.47	816321550	18941	82.77	42500	43400	42450	55900	30100	43000	43098.12	32.52	0	1496	44100	43550	43250	42700	42400	43400	42550	100	12900	500	32680	50	1	20000000	8640	12.24	1.02	12	0.09	3530.00	42482.00	45450	20230208	-4.95	37200	20230726	16.13	45450	-4.95	20230208	37200	16.13	20230726	45450	-4.95	20230208	37200	16.13	20230726	0.12	N	214320	500	100 억		6504650	N	N	494	N	00	N
38	20230921	120827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43100	100	2	0.23	645241050	14977	65.45	42500	43400	42450	55900	30100	43000	43082.13	32.52	0	1790	44100	43550	43250	42700	42400	43400	42550	100	12900	500	32680	50	1	20000000	8620	12.21	1.01	12	0.07	3530.00	42482.00	45450	20230208	-5.17	37200	20230726	15.86	45450	-5.17	20230208	37200	15.86	20230726	45450	-5.17	20230208	37200	15.86	20230726	0.12	N	214320	500	100 억		6504650	N	N	494	N	00	N
39	20230921	110846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43150	150	2	0.35	481379750	11185	48.88	42500	43400	42450	55900	30100	43000	43037.97	32.52	0	1175	44100	43550	43250	42700	42400	43400	42550	100	12900	500	32680	50	1	20000000	8630	12.22	1.02	12	0.06	3530.00	42482.00	45450	20230208	-5.06	37200	20230726	15.99	45450	-5.06	20230208	37200	15.99	20230726	45450	-5.06	20230208	37200	15.99	20230726	0.12	N	214320	500	100 억		6504650	N	N	494	N	00	N
40	20230921	100830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42950	-50	5	-0.12	359443250	8356	36.52	42500	43400	42450	55900	30100	43000	43016.19	32.52	0	985	44100	43550	43250	42700	42400	43400	42550	100	12900	500	32680	50	1	20000000	8590	12.17	1.01	12	0.04	3530.00	42482.00	45450	20230208	-5.50	37200	20230726	15.46	45450	-5.50	20230208	37200	15.46	20230726	45450	-5.50	20230208	37200	15.46	20230726	0.12	N	214320	500	100 억		6504650	N	N	494	N	00	N
41	20230921	090834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42900	-100	5	-0.23	77562600	1821	7.96	42500	42950	42450	55900	30100	43000	42593.41	32.52	0	390	44100	43550	43250	42700	42400	43400	42550	100	12900	500	32680	50	1	20000000	8580	12.15	1.01	12	0.01	3530.00	42482.00	45450	20230208	-5.61	37200	20230726	15.32	45450	-5.61	20230208	37200	15.32	20230726	45450	-5.61	20230208	37200	15.32	20230726	0.12	N	214320	500	100 억		6504650	N	N	494	N	00	N
42	20230920	160839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43000	-600	5	-1.38	985668400	22861	108.68	43800	43800	42950	56600	30550	43600	43118.09	32.47	0	1034	44166	43882	43466	43182	42766	44025	43325	100	13000	500	33130	50	1	20000000	8600	12.18	1.01	12	0.11	3530.00	42482.00	45450	20230208	-5.39	37200	20230726	15.59	45450	-5.39	20230208	37200	15.59	20230726	45450	-5.39	20230208	37200	15.59	20230726	0.15	N	214320	500	100 억		6494843	N	N	494	N	00	N
43	20230920	150817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43200	-400	5	-0.92	893968550	20731	98.55	43800	43800	42950	56600	30550	43600	43122.31	32.47	0	1677	44166	43882	43466	43182	42766	44025	43325	100	13000	500	33130	50	1	20000000	8640	12.24	1.02	12	0.10	3530.00	42482.00	45450	20230208	-4.95	37200	20230726	16.13	45450	-4.95	20230208	37200	16.13	20230726	45450	-4.95	20230208	37200	16.13	20230726	0.15	N	214320	500	100 억		6494843	N	N	30	N	00	N
44	20230920	140828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43150	-450	5	-1.03	794987350	18438	87.65	43800	43800	42950	56600	30550	43600	43116.79	32.47	0	2486	44166	43882	43466	43182	42766	44025	43325	100	13000	500	33130	50	1	20000000	8630	12.22	1.02	12	0.09	3530.00	42482.00	45450	20230208	-5.06	37200	20230726	15.99	45450	-5.06	20230208	37200	15.99	20230726	45450	-5.06	20230208	37200	15.99	20230726	0.15	N	214320	500	100 억		6494843	N	N	30	N	00	N
45	20230920	130823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43050	-550	5	-1.26	699013000	16214	77.08	43800	43800	42950	56600	30550	43600	43111.69	32.47	0	3400	44166	43882	43466	43182	42766	44025	43325	100	13000	500	33130	50	1	20000000	8610	12.20	1.01	12	0.08	3530.00	42482.00	45450	20230208	-5.28	37200	20230726	15.73	45450	-5.28	20230208	37200	15.73	20230726	45450	-5.28	20230208	37200	15.73	20230726	0.15	N	214320	500	100 억		6494843	N	N	30	N	00	N
46	20230920	120823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43100	-500	5	-1.15	545921450	12659	60.18	43800	43800	42950	56600	30550	43600	43125.16	32.47	0	2970	44166	43882	43466	43182	42766	44025	43325	100	13000	500	33130	50	1	20000000	8620	12.21	1.01	12	0.06	3530.00	42482.00	45450	20230208	-5.17	37200	20230726	15.86	45450	-5.17	20230208	37200	15.86	20230726	45450	-5.17	20230208	37200	15.86	20230726	0.15	N	214320	500	100 억		6494843	N	N	30	N	00	N
47	20230920	110833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43150	-450	5	-1.03	397969150	9226	43.86	43800	43800	42950	56600	30550	43600	43135.61	32.47	0	2240	44166	43882	43466	43182	42766	44025	43325	100	13000	500	33130	50	1	20000000	8630	12.22	1.02	12	0.05	3530.00	42482.00	45450	20230208	-5.06	37200	20230726	15.99	45450	-5.06	20230208	37200	15.99	20230726	45450	-5.06	20230208	37200	15.99	20230726	0.15	N	214320	500	100 억		6494843	N	N	30	N	00	N
48	20230920	100813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43050	-550	5	-1.26	171466000	3966	18.85	43800	43800	43050	56600	30550	43600	43233.99	32.47	0	1258	44166	43882	43466	43182	42766	44025	43325	100	13000	500	33130	50	1	20000000	8610	12.20	1.01	12	0.02	3530.00	42482.00	45450	20230208	-5.28	37200	20230726	15.73	45450	-5.28	20230208	37200	15.73	20230726	45450	-5.28	20230208	37200	15.73	20230726	0.15	N	214320	500	100 억		6494843	N	N	30	N	00	N
49	20230920	090825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43550	-50	5	-0.11	9083150	208	0.99	43800	43800	43550	56600	30550	43600	43668.99	32.47	0	36	44166	43882	43466	43182	42766	44025	43325	100	13000	500	33130	50	1	20000000	8710	12.34	1.03	12	0.00	3530.00	42482.00	45450	20230208	-4.18	37200	20230726	17.07	45450	-4.18	20230208	37200	17.07	20230726	45450	-4.18	20230208	37200	17.07	20230726	0.15	N	214320	500	100 억		6494843	N	N	30	N	00	N
50	20230919	160822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43600	-150	5	-0.34	913026000	21032	31.81	43500	43750	43050	56800	30650	43750	43410.97	32.43	0	8019	45483	44616	43433	42566	41383	45050	43000	100	13050	500	33250	50	1	20000000	8720	12.35	1.03	12	0.11	3530.00	42482.00	45450	20230208	-4.07	37200	20230726	17.20	45450	-4.07	20230208	37200	17.20	20230726	45450	-4.07	20230208	37200	17.20	20230726	0.14	N	214320	500	100 억		6486061	N	N	30	N	00	N
51	20230919	150822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43500	-250	5	-0.57	881227500	20301	30.71	43500	43750	43050	56800	30650	43750	43408.08	32.43	0	8068	45483	44616	43433	42566	41383	45050	43000	100	13050	500	33250	50	1	20000000	8700	12.32	1.02	12	0.10	3530.00	42482.00	45450	20230208	-4.29	37200	20230726	16.94	45450	-4.29	20230208	37200	16.94	20230726	45450	-4.29	20230208	37200	16.94	20230726	0.14	N	214320	500	100 억		6486061	N	N	193	N	00	N
52	20230919	140819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	-350	5	-0.80	770030650	17738	26.83	43500	43750	43050	56800	30650	43750	43411.36	32.43	0	6881	45483	44616	43433	42566	41383	45050	43000	100	13050	500	33250	50	1	20000000	8680	12.29	1.02	12	0.09	3530.00	42482.00	45450	20230208	-4.51	37200	20230726	16.67	45450	-4.51	20230208	37200	16.67	20230726	45450	-4.51	20230208	37200	16.67	20230726	0.14	N	214320	500	100 억		6486061	N	N	193	N	00	N
53	20230919	130806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43500	-250	5	-0.57	643933500	14839	22.45	43500	43750	43050	56800	30650	43750	43394.67	32.43	0	5337	45483	44616	43433	42566	41383	45050	43000	100	13050	500	33250	50	1	20000000	8700	12.32	1.02	12	0.07	3530.00	42482.00	45450	20230208	-4.29	37200	20230726	16.94	45450	-4.29	20230208	37200	16.94	20230726	45450	-4.29	20230208	37200	16.94	20230726	0.14	N	214320	500	100 억		6486061	N	N	193	N	00	N
54	20230919	120823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	-350	5	-0.80	503166600	11599	17.55	43500	43750	43050	56800	30650	43750	43380.17	32.43	0	3597	45483	44616	43433	42566	41383	45050	43000	100	13050	500	33250	50	1	20000000	8680	12.29	1.02	12	0.06	3530.00	42482.00	45450	20230208	-4.51	37200	20230726	16.67	45450	-4.51	20230208	37200	16.67	20230726	45450	-4.51	20230208	37200	16.67	20230726	0.14	N	214320	500	100 억		6486061	N	N	193	N	00	N
55	20230919	110827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43500	-250	5	-0.57	351040050	8094	12.24	43500	43750	43050	56800	30650	43750	43370.40	32.43	0	1266	45483	44616	43433	42566	41383	45050	43000	100	13050	500	33250	50	1	20000000	8700	12.32	1.02	12	0.04	3530.00	42482.00	45450	20230208	-4.29	37200	20230726	16.94	45450	-4.29	20230208	37200	16.94	20230726	45450	-4.29	20230208	37200	16.94	20230726	0.14	N	214320	500	100 억		6486061	N	N	193	N	00	N
56	20230919	100821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	-500	5	-1.14	208805150	4817	7.29	43500	43750	43050	56800	30650	43750	43347.55	32.43	0	-460	45483	44616	43433	42566	41383	45050	43000	100	13050	500	33250	50	1	20000000	8650	12.25	1.02	12	0.02	3530.00	42482.00	45450	20230208	-4.84	37200	20230726	16.26	45450	-4.84	20230208	37200	16.26	20230726	45450	-4.84	20230208	37200	16.26	20230726	0.14	N	214320	500	100 억		6486061	N	N	193	N	00	N
57	20230919	090817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43350	-400	5	-0.91	32332650	743	1.12	43500	43750	43350	56800	30650	43750	43516.35	32.43	0	-609	45483	44616	43433	42566	41383	45050	43000	100	13050	500	33250	50	1	20000000	8670	12.28	1.02	12	0.00	3530.00	42482.00	45450	20230208	-4.62	37200	20230726	16.53	45450	-4.62	20230208	37200	16.53	20230726	45450	-4.62	20230208	37200	16.53	20230726	0.14	N	214320	500	100 억		6486061	N	N	193	N	00	N
58	20230918	160821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43750	1200	2	2.82	2859370900	66046	305.06	42450	44300	42250	55300	29800	42550	43293.30	32.36	0	11458	43250	42900	42650	42300	42050	42775	42175	100	12750	500	32330	50	1	20000000	8750	12.39	1.03	12	0.33	3530.00	42482.00	45450	20230208	-3.74	37200	20230726	17.61	45450	-3.74	20230208	37200	17.61	20230726	45450	-3.74	20230208	37200	17.61	20230726	0.15	N	214320	500	100 억		6471993	N	N	193	N	00	N
59	20230918	150818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44000	1450	2	3.41	2769563200	64002	295.62	42450	44300	42250	55300	29800	42550	43273.07	32.36	0	11654	43250	42900	42650	42300	42050	42775	42175	100	12750	500	32330	50	1	20000000	8800	12.46	1.04	12	0.32	3530.00	42482.00	45450	20230208	-3.19	37200	20230726	18.28	45450	-3.19	20230208	37200	18.28	20230726	45450	-3.19	20230208	37200	18.28	20230726	0.15	N	214320	500	100 억		6471993	N	N	7	N	00	N
60	20230918	140839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43550	1000	2	2.35	1737318550	40512	187.12	42450	43550	42250	55300	29800	42550	42884.05	32.36	0	12289	43250	42900	42650	42300	42050	42775	42175	100	12750	500	32330	50	1	20000000	8710	12.34	1.03	12	0.20	3530.00	42482.00	45450	20230208	-4.18	37200	20230726	17.07	45450	-4.18	20230208	37200	17.07	20230726	45450	-4.18	20230208	37200	17.07	20230726	0.15	N	214320	500	100 억		6471993	N	N	7	N	00	N
61	20230918	130817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	700	2	1.65	1316539200	30806	142.29	42450	43250	42250	55300	29800	42550	42736.45	32.36	0	10596	43250	42900	42650	42300	42050	42775	42175	100	12750	500	32330	50	1	20000000	8650	12.25	1.02	12	0.15	3530.00	42482.00	45450	20230208	-4.84	37200	20230726	16.26	45450	-4.84	20230208	37200	16.26	20230726	45450	-4.84	20230208	37200	16.26	20230726	0.15	N	214320	500	100 억		6471993	N	N	7	N	00	N
62	20230918	120822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43050	500	2	1.18	1005241850	23580	108.91	42450	43100	42250	55300	29800	42550	42631.12	32.36	0	5968	43250	42900	42650	42300	42050	42775	42175	100	12750	500	32330	50	1	20000000	8610	12.20	1.01	12	0.12	3530.00	42482.00	45450	20230208	-5.28	37200	20230726	15.73	45450	-5.28	20230208	37200	15.73	20230726	45450	-5.28	20230208	37200	15.73	20230726	0.15	N	214320	500	100 억		6471993	N	N	7	N	00	N
63	20230918	110810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42850	300	2	0.71	691370800	16272	75.16	42450	42850	42250	55300	29800	42550	42488.37	32.36	0	1644	43250	42900	42650	42300	42050	42775	42175	100	12750	500	32330	50	1	20000000	8570	12.14	1.01	12	0.08	3530.00	42482.00	45450	20230208	-5.72	37200	20230726	15.19	45450	-5.72	20230208	37200	15.19	20230726	45450	-5.72	20230208	37200	15.19	20230726	0.15	N	214320	500	100 억		6471993	N	N	7	N	00	N
64	20230918	100804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42350	-200	5	-0.47	446140050	10501	48.50	42450	42800	42300	55300	29800	42550	42485.48	32.36	0	-185	43250	42900	42650	42300	42050	42775	42175	100	12750	500	32330	50	1	20000000	8470	12.00	1.00	12	0.05	3530.00	42482.00	45450	20230208	-6.82	37200	20230726	13.84	45450	-6.82	20230208	37200	13.84	20230726	45450	-6.82	20230208	37200	13.84	20230726	0.15	N	214320	500	100 억		6471993	N	N	7	N	00	N
65	20230918	090807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42600	50	2	0.12	27400950	643	2.97	42450	42800	42450	55300	29800	42550	42614.23	32.36	0	202	43250	42900	42650	42300	42050	42775	42175	100	12750	500	32330	50	1	20000000	8520	12.07	1.00	12	0.00	3530.00	42482.00	45450	20230208	-6.27	37200	20230726	14.52	45450	-6.27	20230208	37200	14.52	20230726	45450	-6.27	20230208	37200	14.52	20230726	0.15	N	214320	500	100 억		6471993	N	N	7	N	00	N
66	20230915	160814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42550	-300	5	-0.70	924339800	21649	71.30	42800	43000	42400	55700	30000	42850	42696.66	32.36	0	-1796	43883	43366	42983	42466	42083	43175	42275	100	12850	500	32560	50	1	20000000	8510	12.05	1.00	12	0.11	3530.00	42482.00	45450	20230208	-6.38	37200	20230726	14.38	45450	-6.38	20230208	37200	14.38	20230726	45450	-6.38	20230208	37200	14.38	20230726	0.16	N	214320	500	100 억		6472747	N	N	7	N	00	N
67	20230915	150814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42500	-350	5	-0.82	855704900	20036	65.99	42800	43000	42400	55700	30000	42850	42708.37	32.36	0	-2339	43883	43366	42983	42466	42083	43175	42275	100	12850	500	32560	50	1	20000000	8500	12.04	1.00	12	0.10	3530.00	42482.00	45450	20230208	-6.49	37200	20230726	14.25	45450	-6.49	20230208	37200	14.25	20230726	45450	-6.49	20230208	37200	14.25	20230726	0.16	N	214320	500	100 억		6472747	N	N	384	N	00	N
68	20230915	140815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42550	-300	5	-0.70	654971300	15312	50.43	42800	43000	42500	55700	30000	42850	42775.03	32.36	0	-2819	43883	43366	42983	42466	42083	43175	42275	100	12850	500	32560	50	1	20000000	8510	12.05	1.00	12	0.08	3530.00	42482.00	45450	20230208	-6.38	37200	20230726	14.38	45450	-6.38	20230208	37200	14.38	20230726	45450	-6.38	20230208	37200	14.38	20230726	0.16	N	214320	500	100 억		6472747	N	N	384	N	00	N
69	20230915	130808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42750	-100	5	-0.23	509210450	11894	39.17	42800	43000	42500	55700	30000	42850	42812.38	32.36	0	-2380	43883	43366	42983	42466	42083	43175	42275	100	12850	500	32560	50	1	20000000	8550	12.11	1.01	12	0.06	3530.00	42482.00	45450	20230208	-5.94	37200	20230726	14.92	45450	-5.94	20230208	37200	14.92	20230726	45450	-5.94	20230208	37200	14.92	20230726	0.16	N	214320	500	100 억		6472747	N	N	384	N	00	N
70	20230915	120814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42800	-50	5	-0.12	414927350	9692	31.92	42800	43000	42500	55700	30000	42850	42811.32	32.36	0	-1962	43883	43366	42983	42466	42083	43175	42275	100	12850	500	32560	50	1	20000000	8560	12.12	1.01	12	0.05	3530.00	42482.00	45450	20230208	-5.83	37200	20230726	15.05	45450	-5.83	20230208	37200	15.05	20230726	45450	-5.83	20230208	37200	15.05	20230726	0.16	N	214320	500	100 억		6472747	N	N	384	N	00	N
71	20230915	110821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42950	100	2	0.23	290512100	6787	22.35	42800	43000	42500	55700	30000	42850	42804.20	32.36	0	-296	43883	43366	42983	42466	42083	43175	42275	100	12850	500	32560	50	1	20000000	8590	12.17	1.01	12	0.03	3530.00	42482.00	45450	20230208	-5.50	37200	20230726	15.46	45450	-5.50	20230208	37200	15.46	20230726	45450	-5.50	20230208	37200	15.46	20230726	0.16	N	214320	500	100 억		6472747	N	N	384	N	00	N
72	20230915	100818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42750	-100	5	-0.23	172400350	4032	13.28	42800	42900	42500	55700	30000	42850	42758.02	32.36	0	17	43883	43366	42983	42466	42083	43175	42275	100	12850	500	32560	50	1	20000000	8550	12.11	1.01	12	0.02	3530.00	42482.00	45450	20230208	-5.94	37200	20230726	14.92	45450	-5.94	20230208	37200	14.92	20230726	45450	-5.94	20230208	37200	14.92	20230726	0.16	N	214320	500	100 억		6472747	N	N	384	N	00	N
73	20230915	090808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42700	-150	5	-0.35	38315450	895	2.95	42800	42900	42700	55700	30000	42850	42810.56	32.36	0	-317	43883	43366	42983	42466	42083	43175	42275	100	12850	500	32560	50	1	20000000	8540	12.10	1.01	12	0.00	3530.00	42482.00	45450	20230208	-6.05	37200	20230726	14.78	45450	-6.05	20230208	37200	14.78	20230726	45450	-6.05	20230208	37200	14.78	20230726	0.16	N	214320	500	100 억		6472747	N	N	384	N	00	N
74	20230914	160817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42850	-200	5	-0.46	1310342100	30363	69.26	43250	43500	42600	55900	30150	43050	43155.89	32.31	0	-7035	43816	43432	42816	42432	41816	43625	42625	100	12850	500	32710	50	1	20000000	8570	12.14	1.01	12	0.15	3530.00	42482.00	45450	20230208	-5.72	37200	20230726	15.19	45450	-5.72	20230208	37200	15.19	20230726	45450	-5.72	20230208	37200	15.19	20230726	0.16	N	214320	500	100 억		6461266	N	N	384	N	00	N
75	20230914	150754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43200	150	2	0.35	1236955850	28655	65.36	43250	43500	42600	55900	30150	43050	43167.19	32.31	0	-6813	43816	43432	42816	42432	41816	43625	42625	100	12850	500	32710	50	1	20000000	8640	12.24	1.02	12	0.14	3530.00	42482.00	45450	20230208	-4.95	37200	20230726	16.13	45450	-4.95	20230208	37200	16.13	20230726	45450	-4.95	20230208	37200	16.13	20230726	0.16	N	214320	500	100 억		6461266	N	N	194	N	00	N
76	20230914	140808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	350	2	0.81	1030430900	23890	54.49	43250	43500	42600	55900	30150	43050	43132.31	32.31	0	-4086	43816	43432	42816	42432	41816	43625	42625	100	12850	500	32710	50	1	20000000	8680	12.29	1.02	12	0.12	3530.00	42482.00	45450	20230208	-4.51	37200	20230726	16.67	45450	-4.51	20230208	37200	16.67	20230726	45450	-4.51	20230208	37200	16.67	20230726	0.16	N	214320	500	100 억		6461266	N	N	194	N	00	N
77	20230914	130754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	350	2	0.81	867521850	20134	45.93	43250	43500	42600	55900	30150	43050	43087.41	32.31	0	-2408	43816	43432	42816	42432	41816	43625	42625	100	12850	500	32710	50	1	20000000	8680	12.29	1.02	12	0.10	3530.00	42482.00	45450	20230208	-4.51	37200	20230726	16.67	45450	-4.51	20230208	37200	16.67	20230726	45450	-4.51	20230208	37200	16.67	20230726	0.16	N	214320	500	100 억		6461266	N	N	194	N	00	N
78	20230914	120803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43200	150	2	0.35	532866900	12410	28.31	43250	43300	42600	55900	30150	43050	42938.51	32.31	0	-3018	43816	43432	42816	42432	41816	43625	42625	100	12850	500	32710	50	1	20000000	8640	12.24	1.02	12	0.06	3530.00	42482.00	45450	20230208	-4.95	37200	20230726	16.13	45450	-4.95	20230208	37200	16.13	20230726	45450	-4.95	20230208	37200	16.13	20230726	0.16	N	214320	500	100 억		6461266	N	N	194	N	00	N
79	20230914	110756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42900	-150	5	-0.35	343463050	8016	18.28	43250	43300	42600	55900	30150	43050	42847.19	32.31	0	-2343	43816	43432	42816	42432	41816	43625	42625	100	12850	500	32710	50	1	20000000	8580	12.15	1.01	12	0.04	3530.00	42482.00	45450	20230208	-5.61	37200	20230726	15.32	45450	-5.61	20230208	37200	15.32	20230726	45450	-5.61	20230208	37200	15.32	20230726	0.16	N	214320	500	100 억		6461266	N	N	194	N	00	N
80	20230914	100750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42700	-350	5	-0.81	216594750	5045	11.51	43250	43300	42600	55900	30150	43050	42932.56	32.31	0	-1366	43816	43432	42816	42432	41816	43625	42625	100	12850	500	32710	50	1	20000000	8540	12.10	1.01	12	0.03	3530.00	42482.00	45450	20230208	-6.05	37200	20230726	14.78	45450	-6.05	20230208	37200	14.78	20230726	45450	-6.05	20230208	37200	14.78	20230726	0.16	N	214320	500	100 억		6461266	N	N	194	N	00	N
81	20230914	090805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43000	-50	5	-0.12	94603750	2192	5.00	43250	43300	42900	55900	30150	43050	43158.65	32.31	0	-1263	43816	43432	42816	42432	41816	43625	42625	100	12850	500	32710	50	1	20000000	8600	12.18	1.01	12	0.01	3530.00	42482.00	45450	20230208	-5.39	37200	20230726	15.59	45450	-5.39	20230208	37200	15.59	20230726	45450	-5.39	20230208	37200	15.59	20230726	0.16	N	214320	500	100 억		6461266	N	N	194	N	00	N
82	20230913	160810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43050	450	2	1.06	1879275700	43794	208.01	42200	43200	42200	55300	29850	42600	42911.68	32.23	0	1270	43300	42950	42400	42050	41500	43125	42225	100	12700	500	32370	50	1	20000000	8610	12.20	1.01	12	0.22	3530.00	42482.00	45450	20230208	-5.28	37200	20230726	15.73	45450	-5.28	20230208	37200	15.73	20230726	45450	-5.28	20230208	37200	15.73	20230726	0.14	N	214320	500	100 억		6446149	N	N	194	N	00	N
83	20230913	150800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43100	500	2	1.17	1801709200	41993	199.45	42200	43200	42200	55300	29850	42600	42904.99	32.23	0	1589	43300	42950	42400	42050	41500	43125	42225	100	12700	500	32370	50	1	20000000	8620	12.21	1.01	12	0.21	3530.00	42482.00	45450	20230208	-5.17	37200	20230726	15.86	45450	-5.17	20230208	37200	15.86	20230726	45450	-5.17	20230208	37200	15.86	20230726	0.14	N	214320	500	100 억		6446149	N	N	0	N	00	N
84	20230913	140810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43050	450	2	1.06	1412422300	32940	156.45	42200	43200	42200	55300	29850	42600	42878.64	32.23	0	3002	43300	42950	42400	42050	41500	43125	42225	100	12700	500	32370	50	1	20000000	8610	12.20	1.01	12	0.16	3530.00	42482.00	45450	20230208	-5.28	37200	20230726	15.73	45450	-5.28	20230208	37200	15.73	20230726	45450	-5.28	20230208	37200	15.73	20230726	0.14	N	214320	500	100 억		6446149	N	N	0	N	00	N
85	20230913	130746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42850	250	2	0.59	1014387650	23680	112.47	42200	43200	42200	55300	29850	42600	42837.32	32.23	0	2655	43300	42950	42400	42050	41500	43125	42225	100	12700	500	32370	50	1	20000000	8570	12.14	1.01	12	0.12	3530.00	42482.00	45450	20230208	-5.72	37200	20230726	15.19	45450	-5.72	20230208	37200	15.19	20230726	45450	-5.72	20230208	37200	15.19	20230726	0.14	N	214320	500	100 억		6446149	N	N	0	N	00	N
86	20230913	120803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42950	350	2	0.82	899790700	21007	99.78	42200	43200	42200	55300	29850	42600	42832.90	32.23	0	2807	43300	42950	42400	42050	41500	43125	42225	100	12700	500	32370	50	1	20000000	8590	12.17	1.01	12	0.11	3530.00	42482.00	45450	20230208	-5.50	37200	20230726	15.46	45450	-5.50	20230208	37200	15.46	20230726	45450	-5.50	20230208	37200	15.46	20230726	0.14	N	214320	500	100 억		6446149	N	N	0	N	00	N
87	20230913	110804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42850	250	2	0.59	612187450	14305	67.94	42200	43200	42200	55300	29850	42600	42795.35	32.23	0	2883	43300	42950	42400	42050	41500	43125	42225	100	12700	500	32370	50	1	20000000	8570	12.14	1.01	12	0.07	3530.00	42482.00	45450	20230208	-5.72	37200	20230726	15.19	45450	-5.72	20230208	37200	15.19	20230726	45450	-5.72	20230208	37200	15.19	20230726	0.14	N	214320	500	100 억		6446149	N	N	0	N	00	N
88	20230913	100756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42800	200	2	0.47	441966850	10329	49.06	42200	43200	42200	55300	29850	42600	42788.93	32.23	0	3004	43300	42950	42400	42050	41500	43125	42225	100	12700	500	32370	50	1	20000000	8560	12.12	1.01	12	0.05	3530.00	42482.00	45450	20230208	-5.83	37200	20230726	15.05	45450	-5.83	20230208	37200	15.05	20230726	45450	-5.83	20230208	37200	15.05	20230726	0.14	N	214320	500	100 억		6446149	N	N	0	N	00	N
89	20230913	090749	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43050	450	2	1.06	115315100	2693	12.79	42200	43200	42200	55300	29850	42600	42820.31	32.23	0	976	43300	42950	42400	42050	41500	43125	42225	100	12700	500	32370	50	1	20000000	8610	12.20	1.01	12	0.01	3530.00	42482.00	45450	20230208	-5.28	37200	20230726	15.73	45450	-5.28	20230208	37200	15.73	20230726	45450	-5.28	20230208	37200	15.73	20230726	0.14	N	214320	500	100 억		6446149	N	N	0	N	00	N
90	20230912	160746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42600	300	2	0.71	888186250	21053	93.32	42300	42750	41850	54900	29650	42300	42188.01	32.19	0	5622	43666	42982	42516	41832	41366	42750	41600	100	12600	500	32140	50	1	20000000	8520	12.07	1.00	12	0.11	3530.00	42482.00	45450	20230208	-6.27	37200	20230726	14.52	45450	-6.27	20230208	37200	14.52	20230726	45450	-6.27	20230208	37200	14.52	20230726	0.15	N	214320	500	100 억		6438353	N	N	0	N	00	N
91	20230912	150754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42600	300	2	0.71	795617900	18882	83.69	42300	42700	41850	54900	29650	42300	42136.32	32.19	0	6174	43666	42982	42516	41832	41366	42750	41600	100	12600	500	32140	50	1	20000000	8520	12.07	1.00	12	0.09	3530.00	42482.00	45450	20230208	-6.27	37200	20230726	14.52	45450	-6.27	20230208	37200	14.52	20230726	45450	-6.27	20230208	37200	14.52	20230726	0.15	N	214320	500	100 억		6438353	N	N	0	N	00	N
92	20230912	140753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-100	5	-0.24	612316850	14562	64.55	42300	42650	41850	54900	29650	42300	42048.95	32.19	0	5818	43666	42982	42516	41832	41366	42750	41600	100	12600	500	32140	50	1	20000000	8440	11.95	0.99	12	0.07	3530.00	42482.00	45450	20230208	-7.15	37200	20230726	13.44	45450	-7.15	20230208	37200	13.44	20230726	45450	-7.15	20230208	37200	13.44	20230726	0.15	N	214320	500	100 억		6438353	N	N	0	N	00	N
93	20230912	130743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42050	-250	5	-0.59	484681000	11530	51.11	42300	42650	41850	54900	29650	42300	42036.51	32.19	0	4643	43666	42982	42516	41832	41366	42750	41600	100	12600	500	32140	50	1	20000000	8410	11.91	0.99	12	0.06	3530.00	42482.00	45450	20230208	-7.48	37200	20230726	13.04	45450	-7.48	20230208	37200	13.04	20230726	45450	-7.48	20230208	37200	13.04	20230726	0.15	N	214320	500	100 억		6438353	N	N	0	N	00	N
94	20230912	120740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41950	-350	5	-0.83	389258550	9255	41.02	42300	42650	41850	54900	29650	42300	42059.27	32.19	0	3419	43666	42982	42516	41832	41366	42750	41600	100	12600	500	32140	50	1	20000000	8390	11.88	0.99	12	0.05	3530.00	42482.00	45450	20230208	-7.70	37200	20230726	12.77	45450	-7.70	20230208	37200	12.77	20230726	45450	-7.70	20230208	37200	12.77	20230726	0.15	N	214320	500	100 억		6438353	N	N	0	N	00	N
95	20230912	110747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42000	-300	5	-0.71	300265850	7136	31.63	42300	42650	41850	54900	29650	42300	42077.61	32.19	0	2817	43666	42982	42516	41832	41366	42750	41600	100	12600	500	32140	50	1	20000000	8400	11.90	0.99	12	0.04	3530.00	42482.00	45450	20230208	-7.59	37200	20230726	12.90	45450	-7.59	20230208	37200	12.90	20230726	45450	-7.59	20230208	37200	12.90	20230726	0.15	N	214320	500	100 억		6438353	N	N	0	N	00	N
96	20230912	100740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42050	-250	5	-0.59	130515450	3093	13.71	42300	42650	42050	54900	29650	42300	42197.04	32.19	0	933	43666	42982	42516	41832	41366	42750	41600	100	12600	500	32140	50	1	20000000	8410	11.91	0.99	12	0.02	3530.00	42482.00	45450	20230208	-7.48	37200	20230726	13.04	45450	-7.48	20230208	37200	13.04	20230726	45450	-7.48	20230208	37200	13.04	20230726	0.15	N	214320	500	100 억		6438353	N	N	0	N	00	N
97	20230912	090757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-100	5	-0.24	10463300	248	1.10	42300	42300	42050	54900	29650	42300	42190.73	32.19	0	-83	43666	42982	42516	41832	41366	42750	41600	100	12600	500	32140	50	1	20000000	8440	11.95	0.99	12	0.00	3530.00	42482.00	45450	20230208	-7.15	37200	20230726	13.44	45450	-7.15	20230208	37200	13.44	20230726	45450	-7.15	20230208	37200	13.44	20230726	0.15	N	214320	500	100 억		6438353	N	N	0	N	00	N
98	20230911	160740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42300	-800	5	-1.86	951294950	22487	22.27	43200	43200	42050	56000	30200	43100	42304.23	32.20	0	-5360	44633	43866	42433	41666	40233	44250	42050	100	12900	500	32750	50	1	20000000	8460	11.98	1.00	12	0.11	3530.00	42482.00	45450	20230208	-6.93	37200	20230726	13.71	45450	-6.93	20230208	37200	13.71	20230726	45450	-6.93	20230208	37200	13.71	20230726	0.15	N	214320	500	100 억		6440857	N	N	51	N	00	N
99	20230911	150745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42050	-1050	5	-2.44	916251400	21656	21.45	43200	43200	42050	56000	30200	43100	42309.36	32.20	0	-5073	44633	43866	42433	41666	40233	44250	42050	100	12900	500	32750	50	1	20000000	8410	11.91	0.99	12	0.11	3530.00	42482.00	45450	20230208	-7.48	37200	20230726	13.04	45450	-7.48	20230208	37200	13.04	20230726	45450	-7.48	20230208	37200	13.04	20230726	0.15	N	214320	500	100 억		6440857	N	N	51	N	00	N
100	20230911	140755	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42100	-1000	5	-2.32	823043400	19441	19.25	43200	43200	42050	56000	30200	43100	42335.45	32.20	0	-4997	44633	43866	42433	41666	40233	44250	42050	100	12900	500	32750	50	1	20000000	8420	11.93	0.99	12	0.10	3530.00	42482.00	45450	20230208	-7.37	37200	20230726	13.17	45450	-7.37	20230208	37200	13.17	20230726	45450	-7.37	20230208	37200	13.17	20230726	0.15	N	214320	500	100 억		6440857	N	N	51	N	00	N
101	20230911	130730	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-900	5	-2.09	662663900	15635	15.48	43200	43200	42100	56000	30200	43100	42383.36	32.20	0	-4303	44633	43866	42433	41666	40233	44250	42050	100	12900	500	32750	50	1	20000000	8440	11.95	0.99	12	0.08	3530.00	42482.00	45450	20230208	-7.15	37200	20230726	13.44	45450	-7.15	20230208	37200	13.44	20230726	45450	-7.15	20230208	37200	13.44	20230726	0.15	N	214320	500	100 억		6440857	N	N	51	N	00	N
102	20230911	120743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42300	-800	5	-1.86	577405650	13615	13.48	43200	43200	42100	56000	30200	43100	42409.52	32.20	0	-4375	44633	43866	42433	41666	40233	44250	42050	100	12900	500	32750	50	1	20000000	8460	11.98	1.00	12	0.07	3530.00	42482.00	45450	20230208	-6.93	37200	20230726	13.71	45450	-6.93	20230208	37200	13.71	20230726	45450	-6.93	20230208	37200	13.71	20230726	0.15	N	214320	500	100 억		6440857	N	N	51	N	00	N
103	20230911	110729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42150	-950	5	-2.20	457487450	10773	10.67	43200	43200	42100	56000	30200	43100	42466.11	32.20	0	-4140	44633	43866	42433	41666	40233	44250	42050	100	12900	500	32750	50	1	20000000	8430	11.94	0.99	12	0.05	3530.00	42482.00	45450	20230208	-7.26	37200	20230726	13.31	45450	-7.26	20230208	37200	13.31	20230726	45450	-7.26	20230208	37200	13.31	20230726	0.15	N	214320	500	100 억		6440857	N	N	51	N	00	N
104	20230911	100729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	-850	5	-1.97	301440300	7075	7.01	43200	43200	42200	56000	30200	43100	42606.40	32.20	0	-3245	44633	43866	42433	41666	40233	44250	42050	100	12900	500	32750	50	1	20000000	8450	11.97	0.99	12	0.04	3530.00	42482.00	45450	20230208	-7.04	37200	20230726	13.58	45450	-7.04	20230208	37200	13.58	20230726	45450	-7.04	20230208	37200	13.58	20230726	0.15	N	214320	500	100 억		6440857	N	N	51	N	00	N
105	20230911	090727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42650	-450	5	-1.04	115373150	2688	2.66	43200	43200	42650	56000	30200	43100	42921.56	32.20	0	-1796	44633	43866	42433	41666	40233	44250	42050	100	12900	500	32750	50	1	20000000	8530	12.08	1.00	12	0.01	3530.00	42482.00	45450	20230208	-6.16	37200	20230726	14.65	45450	-6.16	20230208	37200	14.65	20230726	45450	-6.16	20230208	37200	14.65	20230726	0.15	N	214320	500	100 억		6440857	N	N	51	N	00	N
106	20230908	160747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43100	2100	2	5.12	4294858450	100704	485.27	41000	43200	41000	53300	28700	41000	42648.37	32.11	0	9902	41533	41266	40983	40716	40433	41125	40575	100	12300	500	31160	50	1	20000000	8620	12.21	1.01	12	0.50	3530.00	42482.00	45450	20230208	-5.17	37200	20230726	15.86	45450	-5.17	20230208	37200	15.86	20230726	45450	-5.17	20230208	37200	15.86	20230726	0.17	N	214320	500	100 억		6421515	N	N	51	N	00	N
107	20230908	150745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43000	2000	2	4.88	4120065850	96638	465.68	41000	43200	41000	53300	28700	41000	42634.18	32.11	0	9018	41533	41266	40983	40716	40433	41125	40575	100	12300	500	31160	50	1	20000000	8600	12.18	1.01	12	0.48	3530.00	42482.00	45450	20230208	-5.39	37200	20230726	15.59	45450	-5.39	20230208	37200	15.59	20230726	45450	-5.39	20230208	37200	15.59	20230726	0.17	N	214320	500	100 억		6421515	N	N	3	N	00	N
108	20230908	140737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43050	2050	2	5.00	3598596800	84441	406.91	41000	43200	41000	53300	28700	41000	42616.89	32.11	0	7333	41533	41266	40983	40716	40433	41125	40575	100	12300	500	31160	50	1	20000000	8610	12.20	1.01	12	0.42	3530.00	42482.00	45450	20230208	-5.28	37200	20230726	15.73	45450	-5.28	20230208	37200	15.73	20230726	45450	-5.28	20230208	37200	15.73	20230726	0.17	N	214320	500	100 억		6421515	N	N	3	N	00	N
109	20230908	130745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42800	1800	2	4.39	2639636900	62117	299.33	41000	42850	41000	53300	28700	41000	42494.84	32.11	0	4276	41533	41266	40983	40716	40433	41125	40575	100	12300	500	31160	50	1	20000000	8560	12.12	1.01	12	0.31	3530.00	42482.00	45450	20230208	-5.83	37200	20230726	15.05	45450	-5.83	20230208	37200	15.05	20230726	45450	-5.83	20230208	37200	15.05	20230726	0.17	N	214320	500	100 억		6421515	N	N	3	N	00	N
110	20230908	120754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42800	1800	2	4.39	2067413400	48742	234.88	41000	42850	41000	53300	28700	41000	42415.73	32.11	0	7619	41533	41266	40983	40716	40433	41125	40575	100	12300	500	31160	50	1	20000000	8560	12.12	1.01	12	0.24	3530.00	42482.00	45450	20230208	-5.83	37200	20230726	15.05	45450	-5.83	20230208	37200	15.05	20230726	45450	-5.83	20230208	37200	15.05	20230726	0.17	N	214320	500	100 억		6421515	N	N	3	N	00	N
111	20230908	110750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42800	1800	2	4.39	1420427600	33618	162.00	41000	42850	41000	53300	28700	41000	42252.37	32.11	0	7458	41533	41266	40983	40716	40433	41125	40575	100	12300	500	31160	50	1	20000000	8560	12.12	1.01	12	0.17	3530.00	42482.00	45450	20230208	-5.83	37200	20230726	15.05	45450	-5.83	20230208	37200	15.05	20230726	45450	-5.83	20230208	37200	15.05	20230726	0.17	N	214320	500	100 억		6421515	N	N	3	N	00	N
112	20230908	100743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42350	1350	2	3.29	599328000	14363	69.21	41000	42450	41000	53300	28700	41000	41727.72	32.11	0	2181	41533	41266	40983	40716	40433	41125	40575	100	12300	500	31160	50	1	20000000	8470	12.00	1.00	12	0.07	3530.00	42482.00	45450	20230208	-6.82	37200	20230726	13.84	45450	-6.82	20230208	37200	13.84	20230726	45450	-6.82	20230208	37200	13.84	20230726	0.17	N	214320	500	100 억		6421515	N	N	3	N	00	N
113	20230908	090748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41200	200	2	0.49	20166750	489	2.36	41000	41500	41000	53300	28700	41000	41245.82	32.11	0	-158	41533	41266	40983	40716	40433	41125	40575	100	12300	500	31160	50	1	20000000	8240	11.67	0.97	12	0.00	3530.00	42482.00	45450	20230208	-9.35	37200	20230726	10.75	45450	-9.35	20230208	37200	10.75	20230726	45450	-9.35	20230208	37200	10.75	20230726	0.17	N	214320	500	100 억		6421515	N	N	3	N	00	N
114	20230907	160735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41000	-100	5	-0.24	847864150	20705	84.37	41150	41250	40700	53400	28800	41100	40949.67	32.03	0	2594	41533	41316	40983	40766	40433	41425	40875	100	12300	500	31230	50	1	20000000	8200	11.61	0.97	12	0.10	3530.00	42482.00	45450	20230208	-9.79	37200	20230726	10.22	45450	-9.79	20230208	37200	10.22	20230726	45450	-9.79	20230208	37200	10.22	20230726	0.18	N	214320	500	100 억		6405216	N	N	3	N	00	N
115	20230907	150741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41000	-100	5	-0.24	819368600	20010	81.54	41150	41250	40700	53400	28800	41100	40947.96	32.03	0	2589	41533	41316	40983	40766	40433	41425	40875	100	12300	500	31230	50	1	20000000	8200	11.61	0.97	12	0.10	3530.00	42482.00	45450	20230208	-9.79	37200	20230726	10.22	45450	-9.79	20230208	37200	10.22	20230726	45450	-9.79	20230208	37200	10.22	20230726	0.18	N	214320	500	100 억		6405216	N	N	2	N	00	N
116	20230907	140738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41000	-100	5	-0.24	685842300	16753	68.27	41150	41250	40700	53400	28800	41100	40938.48	32.03	0	2070	41533	41316	40983	40766	40433	41425	40875	100	12300	500	31230	50	1	20000000	8200	11.61	0.97	12	0.08	3530.00	42482.00	45450	20230208	-9.79	37200	20230726	10.22	45450	-9.79	20230208	37200	10.22	20230726	45450	-9.79	20230208	37200	10.22	20230726	0.18	N	214320	500	100 억		6405216	N	N	2	N	00	N
117	20230907	130735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41000	-100	5	-0.24	569708600	13921	56.73	41150	41250	40700	53400	28800	41100	40924.40	32.03	0	1673	41533	41316	40983	40766	40433	41425	40875	100	12300	500	31230	50	1	20000000	8200	11.61	0.97	12	0.07	3530.00	42482.00	45450	20230208	-9.79	37200	20230726	10.22	45450	-9.79	20230208	37200	10.22	20230726	45450	-9.79	20230208	37200	10.22	20230726	0.18	N	214320	500	100 억		6405216	N	N	2	N	00	N
118	20230907	120746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41050	-50	5	-0.12	426047950	10421	42.47	41150	41200	40700	53400	28800	41100	40883.60	32.03	0	520	41533	41316	40983	40766	40433	41425	40875	100	12300	500	31230	50	1	20000000	8210	11.63	0.97	12	0.05	3530.00	42482.00	45450	20230208	-9.68	37200	20230726	10.35	45450	-9.68	20230208	37200	10.35	20230726	45450	-9.68	20230208	37200	10.35	20230726	0.18	N	214320	500	100 억		6405216	N	N	2	N	00	N
119	20230907	110741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	-200	5	-0.49	278047450	6809	27.75	41150	41200	40700	53400	28800	41100	40835.28	32.03	0	90	41533	41316	40983	40766	40433	41425	40875	100	12300	500	31230	50	1	20000000	8180	11.59	0.96	12	0.03	3530.00	42482.00	45450	20230208	-10.01	37200	20230726	9.95	45450	-10.01	20230208	37200	9.95	20230726	45450	-10.01	20230208	37200	9.95	20230726	0.18	N	214320	500	100 억		6405216	N	N	2	N	00	N
120	20230907	100741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	-200	5	-0.49	152242000	3728	15.19	41150	41200	40700	53400	28800	41100	40837.45	32.03	0	-117	41533	41316	40983	40766	40433	41425	40875	100	12300	500	31230	50	1	20000000	8180	11.59	0.96	12	0.02	3530.00	42482.00	45450	20230208	-10.01	37200	20230726	9.95	45450	-10.01	20230208	37200	9.95	20230726	45450	-10.01	20230208	37200	9.95	20230726	0.18	N	214320	500	100 억		6405216	N	N	2	N	00	N
121	20230907	090750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	-200	5	-0.49	11628250	284	1.16	41150	41150	40850	53400	28800	41100	40944.54	32.03	0	72	41533	41316	40983	40766	40433	41425	40875	100	12300	500	31230	50	1	20000000	8180	11.59	0.96	12	0.00	3530.00	42482.00	45450	20230208	-10.01	37200	20230726	9.95	45450	-10.01	20230208	37200	9.95	20230726	45450	-10.01	20230208	37200	9.95	20230726	0.18	N	214320	500	100 억		6405216	N	N	2	N	00	N
122	20230906	160737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41100	0	3	0.00	1005541700	24535	97.74	41000	41200	40650	53400	28800	41100	40983.97	31.95	0	-8270	41600	41350	41000	40750	40400	41475	40875	100	12300	500	31230	50	1	20000000	8220	11.64	0.97	12	0.12	3530.00	42482.00	45450	20230208	-9.57	37200	20230726	10.48	45450	-9.57	20230208	37200	10.48	20230726	45450	-9.57	20230208	37200	10.48	20230726	0.18	N	214320	500	100 억		6390452	N	N	2	N	00	N
123	20230906	150740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41100	0	3	0.00	960237000	23433	93.35	41000	41200	40650	53400	28800	41100	40977.98	31.95	0	-7970	41600	41350	41000	40750	40400	41475	40875	100	12300	500	31230	50	1	20000000	8220	11.64	0.97	12	0.12	3530.00	42482.00	45450	20230208	-9.57	37200	20230726	10.48	45450	-9.57	20230208	37200	10.48	20230726	45450	-9.57	20230208	37200	10.48	20230726	0.18	N	214320	500	100 억		6390452	N	N	103	N	00	N
124	20230906	140740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41050	-50	5	-0.12	693881550	16939	67.48	41000	41100	40650	53400	28800	41100	40963.55	31.95	0	-6211	41600	41350	41000	40750	40400	41475	40875	100	12300	500	31230	50	1	20000000	8210	11.63	0.97	12	0.08	3530.00	42482.00	45450	20230208	-9.68	37200	20230726	10.35	45450	-9.68	20230208	37200	10.35	20230726	45450	-9.68	20230208	37200	10.35	20230726	0.18	N	214320	500	100 억		6390452	N	N	103	N	00	N
125	20230906	130732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40950	-150	5	-0.36	478822050	11691	46.57	41000	41100	40650	53400	28800	41100	40956.47	31.95	0	-3922	41600	41350	41000	40750	40400	41475	40875	100	12300	500	31230	50	1	20000000	8190	11.60	0.96	12	0.06	3530.00	42482.00	45450	20230208	-9.90	37200	20230726	10.08	45450	-9.90	20230208	37200	10.08	20230726	45450	-9.90	20230208	37200	10.08	20230726	0.18	N	214320	500	100 억		6390452	N	N	103	N	00	N
126	20230906	120743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40950	-150	5	-0.36	348742850	8519	33.94	41000	41100	40650	53400	28800	41100	40937.06	31.95	0	-3263	41600	41350	41000	40750	40400	41475	40875	100	12300	500	31230	50	1	20000000	8190	11.60	0.96	12	0.04	3530.00	42482.00	45450	20230208	-9.90	37200	20230726	10.08	45450	-9.90	20230208	37200	10.08	20230726	45450	-9.90	20230208	37200	10.08	20230726	0.18	N	214320	500	100 억		6390452	N	N	103	N	00	N
127	20230906	110746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40950	-150	5	-0.36	203364400	4968	19.79	41000	41100	40650	53400	28800	41100	40934.86	31.95	0	-2531	41600	41350	41000	40750	40400	41475	40875	100	12300	500	31230	50	1	20000000	8190	11.60	0.96	12	0.02	3530.00	42482.00	45450	20230208	-9.90	37200	20230726	10.08	45450	-9.90	20230208	37200	10.08	20230726	45450	-9.90	20230208	37200	10.08	20230726	0.18	N	214320	500	100 억		6390452	N	N	103	N	00	N
128	20230906	100724	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41050	-50	5	-0.12	102807050	2513	10.01	41000	41100	40650	53400	28800	41100	40910.09	31.95	0	-1202	41600	41350	41000	40750	40400	41475	40875	100	12300	500	31230	50	1	20000000	8210	11.63	0.97	12	0.01	3530.00	42482.00	45450	20230208	-9.68	37200	20230726	10.35	45450	-9.68	20230208	37200	10.35	20230726	45450	-9.68	20230208	37200	10.35	20230726	0.18	N	214320	500	100 억		6390452	N	N	103	N	00	N
129	20230906	090728	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40750	-350	5	-0.85	9866050	241	0.96	41000	41000	40700	53400	28800	41100	40937.97	31.95	0	-188	41600	41350	41000	40750	40400	41475	40875	100	12300	500	31230	50	1	20000000	8150	11.54	0.96	12	0.00	3530.00	42482.00	45450	20230208	-10.34	37200	20230726	9.54	45450	-10.34	20230208	37200	9.54	20230726	45450	-10.34	20230208	37200	9.54	20230726	0.18	N	214320	500	100 억		6390452	N	N	103	N	00	N
130	20230905	160731	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41100	150	2	0.37	1026407300	25060	85.95	40700	41250	40650	53200	28700	40950	40957.99	31.87	0	-7196	41416	41182	40766	40532	40116	40975	40325	100	12250	500	31120	50	1	20000000	8220	11.64	0.97	12	0.13	3530.00	42482.00	45450	20230208	-9.57	37200	20230726	10.48	45450	-9.57	20230208	37200	10.48	20230726	45450	-9.57	20230208	37200	10.48	20230726	0.18	N	214320	500	100 억		6373881	N	N	103	N	00	N
131	20230905	150742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41050	100	2	0.24	957558000	23384	80.20	40700	41250	40650	53200	28700	40950	40949.28	31.87	0	-6754	41416	41182	40766	40532	40116	40975	40325	100	12250	500	31120	50	1	20000000	8210	11.63	0.97	12	0.12	3530.00	42482.00	45450	20230208	-9.68	37200	20230726	10.35	45450	-9.68	20230208	37200	10.35	20230726	45450	-9.68	20230208	37200	10.35	20230726	0.18	N	214320	500	100 억		6373881	N	N	251	N	00	N
132	20230905	140740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	-50	5	-0.12	811636550	19819	67.97	40700	41250	40650	53200	28700	40950	40952.45	31.87	0	-5407	41416	41182	40766	40532	40116	40975	40325	100	12250	500	31120	50	1	20000000	8180	11.59	0.96	12	0.10	3530.00	42482.00	45450	20230208	-10.01	37200	20230726	9.95	45450	-10.01	20230208	37200	9.95	20230726	45450	-10.01	20230208	37200	9.95	20230726	0.18	N	214320	500	100 억		6373881	N	N	251	N	00	N
133	20230905	130721	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40800	-150	5	-0.37	698004300	17040	58.44	40700	41250	40650	53200	28700	40950	40962.69	31.87	0	-3994	41416	41182	40766	40532	40116	40975	40325	100	12250	500	31120	50	1	20000000	8160	11.56	0.96	12	0.09	3530.00	42482.00	45450	20230208	-10.23	37200	20230726	9.68	45450	-10.23	20230208	37200	9.68	20230726	45450	-10.23	20230208	37200	9.68	20230726	0.18	N	214320	500	100 억		6373881	N	N	251	N	00	N
134	20230905	120726	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40800	-150	5	-0.37	535695000	13055	44.77	40700	41250	40700	53200	28700	40950	41033.70	31.87	0	-2376	41416	41182	40766	40532	40116	40975	40325	100	12250	500	31120	50	1	20000000	8160	11.56	0.96	12	0.07	3530.00	42482.00	45450	20230208	-10.23	37200	20230726	9.68	45450	-10.23	20230208	37200	9.68	20230726	45450	-10.23	20230208	37200	9.68	20230726	0.18	N	214320	500	100 억		6373881	N	N	251	N	00	N
135	20230905	110732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41150	200	2	0.49	311539350	7582	26.00	40700	41250	40700	53200	28700	40950	41089.34	31.87	0	254	41416	41182	40766	40532	40116	40975	40325	100	12250	500	31120	50	1	20000000	8230	11.66	0.97	12	0.04	3530.00	42482.00	45450	20230208	-9.46	37200	20230726	10.62	45450	-9.46	20230208	37200	10.62	20230726	45450	-9.46	20230208	37200	10.62	20230726	0.18	N	214320	500	100 억		6373881	N	N	251	N	00	N
136	20230905	100721	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41000	50	2	0.12	89213150	2181	7.48	40700	41100	40700	53200	28700	40950	40904.70	31.87	0	-652	41416	41182	40766	40532	40116	40975	40325	100	12250	500	31120	50	1	20000000	8200	11.61	0.97	12	0.01	3530.00	42482.00	45450	20230208	-9.79	37200	20230726	10.22	45450	-9.79	20230208	37200	10.22	20230726	45450	-9.79	20230208	37200	10.22	20230726	0.18	N	214320	500	100 억		6373881	N	N	251	N	00	N
137	20230905	090721	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	-50	5	-0.12	12556550	308	1.06	40700	40900	40700	53200	28700	40950	40768.02	31.87	0	44	41416	41182	40766	40532	40116	40975	40325	100	12250	500	31120	50	1	20000000	8180	11.59	0.96	12	0.00	3530.00	42482.00	45450	20230208	-10.01	37200	20230726	9.95	45450	-10.01	20230208	37200	9.95	20230726	45450	-10.01	20230208	37200	9.95	20230726	0.18	N	214320	500	100 억		6373881	N	N	251	N	00	N
138	20230904	160718	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40950	-50	5	-0.12	1186658800	29157	66.47	41000	41000	40350	53300	28700	41000	40698.46	31.82	0	-21	41800	41400	40850	40450	39900	41600	40650	100	12300	500	31160	50	1	20000000	8190	11.60	0.96	12	0.15	3530.00	42482.00	45450	20230208	-9.90	37200	20230726	10.08	45450	-9.90	20230208	37200	10.08	20230726	45450	-9.90	20230208	37200	10.08	20230726	0.19	N	214320	500	100 억		6363294	N	N	251	N	00	N
139	20230904	150709	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	-100	5	-0.24	1150859800	28281	64.48	41000	41000	40350	53300	28700	41000	40693.74	31.82	0	-38	41800	41400	40850	40450	39900	41600	40650	100	12300	500	31160	50	1	20000000	8180	11.59	0.96	12	0.14	3530.00	42482.00	45450	20230208	-10.01	37200	20230726	9.95	45450	-10.01	20230208	37200	9.95	20230726	45450	-10.01	20230208	37200	9.95	20230726	0.19	N	214320	500	100 억		6363294	N	N	0	N	00	N
140	20230904	140703	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40950	-50	5	-0.12	938642700	23089	52.64	41000	41000	40350	53300	28700	41000	40653.24	31.82	0	286	41800	41400	40850	40450	39900	41600	40650	100	12300	500	31160	50	1	20000000	8190	11.60	0.96	12	0.12	3530.00	42482.00	45450	20230208	-9.90	37200	20230726	10.08	45450	-9.90	20230208	37200	10.08	20230726	45450	-9.90	20230208	37200	10.08	20230726	0.19	N	214320	500	100 억		6363294	N	N	0	N	00	N
141	20230904	130717	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40850	-150	5	-0.37	735903650	18129	41.33	41000	41000	40350	53300	28700	41000	40592.62	31.82	0	-189	41800	41400	40850	40450	39900	41600	40650	100	12300	500	31160	50	1	20000000	8170	11.57	0.96	12	0.09	3530.00	42482.00	45450	20230208	-10.12	37200	20230726	9.81	45450	-10.12	20230208	37200	9.81	20230726	45450	-10.12	20230208	37200	9.81	20230726	0.19	N	214320	500	100 억		6363294	N	N	0	N	00	N
142	20230904	120702	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40550	-450	5	-1.10	568330600	14012	31.94	41000	41000	40350	53300	28700	41000	40560.28	31.82	0	-689	41800	41400	40850	40450	39900	41600	40650	100	12300	500	31160	50	1	20000000	8110	11.49	0.95	12	0.07	3530.00	42482.00	45450	20230208	-10.78	37200	20230726	9.01	45450	-10.78	20230208	37200	9.01	20230726	45450	-10.78	20230208	37200	9.01	20230726	0.19	N	214320	500	100 억		6363294	N	N	0	N	00	N
143	20230904	110651	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40400	-600	5	-1.46	389131250	9583	21.85	41000	41000	40350	53300	28700	41000	40606.41	31.82	0	-1390	41800	41400	40850	40450	39900	41600	40650	100	12300	500	31160	50	1	20000000	8080	11.44	0.95	12	0.05	3530.00	42482.00	45450	20230208	-11.11	37200	20230726	8.60	45450	-11.11	20230208	37200	8.60	20230726	45450	-11.11	20230208	37200	8.60	20230726	0.19	N	214320	500	100 억		6363294	N	N	0	N	00	N
144	20230904	100656	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40550	-450	5	-1.10	191729800	4709	10.74	41000	41000	40550	53300	28700	41000	40715.61	31.82	0	-1092	41800	41400	40850	40450	39900	41600	40650	100	12300	500	31160	50	1	20000000	8110	11.49	0.95	12	0.02	3530.00	42482.00	45450	20230208	-10.78	37200	20230726	9.01	45450	-10.78	20230208	37200	9.01	20230726	45450	-10.78	20230208	37200	9.01	20230726	0.19	N	214320	500	100 억		6363294	N	N	0	N	00	N
145	20230904	090708	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40650	-350	5	-0.85	44001700	1079	2.46	41000	41000	40600	53300	28700	41000	40780.07	31.82	0	-667	41800	41400	40850	40450	39900	41600	40650	100	12300	500	31160	50	1	20000000	8130	11.52	0.96	12	0.01	3530.00	42482.00	45450	20230208	-10.56	37200	20230726	9.27	45450	-10.56	20230208	37200	9.27	20230726	45450	-10.56	20230208	37200	9.27	20230726	0.19	N	214320	500	100 억		6363294	N	N	0	N	00	N
146	20230901	160658	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41000	350	2	0.86	1790771900	43851	128.26	40400	41250	40300	52800	28500	40650	40837.62	31.64	0	15641	41283	40966	40333	40016	39383	41125	40175	100	12150	500	30890	50	1	20000000	8200	11.61	0.97	12	0.22	3530.00	42482.00	45450	20230208	-9.79	37200	20230726	10.22	45450	-9.79	20230208	37200	10.22	20230726	45450	-9.79	20230208	37200	10.22	20230726	0.17	N	214320	500	100 억		6327916	N	N	658	N	00	N
147	20230901	150707	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40950	300	2	0.74	1736773850	42528	124.39	40400	41250	40300	52800	28500	40650	40838.36	31.64	0	15315	41283	40966	40333	40016	39383	41125	40175	100	12150	500	30890	50	1	20000000	8190	11.60	0.96	12	0.21	3530.00	42482.00	45450	20230208	-9.90	37200	20230726	10.08	45450	-9.90	20230208	37200	10.08	20230726	45450	-9.90	20230208	37200	10.08	20230726	0.17	N	214320	500	100 억		6327916	N	N	658	N	00	N
148	20230901	140710	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40800	150	2	0.37	1462688050	35822	104.77	40400	41250	40300	52800	28500	40650	40832.12	31.64	0	15200	41283	40966	40333	40016	39383	41125	40175	100	12150	500	30890	50	1	20000000	8160	11.56	0.96	12	0.18	3530.00	42482.00	45450	20230208	-10.23	37200	20230726	9.68	45450	-10.23	20230208	37200	9.68	20230726	45450	-10.23	20230208	37200	9.68	20230726	0.17	N	214320	500	100 억		6327916	N	N	658	N	00	N
149	20230901	130649	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	250	2	0.62	1202662000	29467	86.19	40400	41250	40300	52800	28500	40650	40813.86	31.64	0	13657	41283	40966	40333	40016	39383	41125	40175	100	12150	500	30890	50	1	20000000	8180	11.59	0.96	12	0.15	3530.00	42482.00	45450	20230208	-10.01	37200	20230726	9.95	45450	-10.01	20230208	37200	9.95	20230726	45450	-10.01	20230208	37200	9.95	20230726	0.17	N	214320	500	100 억		6327916	N	N	658	N	00	N
150	20230901	120657	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41050	400	2	0.98	898595750	22052	64.50	40400	41250	40300	52800	28500	40650	40748.95	31.64	0	11436	41283	40966	40333	40016	39383	41125	40175	100	12150	500	30890	50	1	20000000	8210	11.63	0.97	12	0.11	3530.00	42482.00	45450	20230208	-9.68	37200	20230726	10.35	45450	-9.68	20230208	37200	10.35	20230726	45450	-9.68	20230208	37200	10.35	20230726	0.17	N	214320	500	100 억		6327916	N	N	658	N	00	N
151	20230901	110658	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40700	50	2	0.12	513292450	12652	37.00	40400	40800	40300	52800	28500	40650	40570.06	31.64	0	7539	41283	40966	40333	40016	39383	41125	40175	100	12150	500	30890	50	1	20000000	8140	11.53	0.96	12	0.06	3530.00	42482.00	45450	20230208	-10.45	37200	20230726	9.41	45450	-10.45	20230208	37200	9.41	20230726	45450	-10.45	20230208	37200	9.41	20230726	0.17	N	214320	500	100 억		6327916	N	N	658	N	00	N
152	20230901	100651	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40650	0	3	0.00	247821250	6115	17.89	40400	40800	40300	52800	28500	40650	40526.78	31.64	0	3521	41283	40966	40333	40016	39383	41125	40175	100	12150	500	30890	50	1	20000000	8130	11.52	0.96	12	0.03	3530.00	42482.00	45450	20230208	-10.56	37200	20230726	9.27	45450	-10.56	20230208	37200	9.27	20230726	45450	-10.56	20230208	37200	9.27	20230726	0.17	N	214320	500	100 억		6327916	N	N	658	N	00	N
153	20230901	090642	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40550	-100	5	-0.25	5626650	139	0.41	40400	40600	40400	52800	28500	40650	40479.50	31.64	0	-46	41283	40966	40333	40016	39383	41125	40175	100	12150	500	30890	50	1	20000000	8110	11.49	0.95	12	0.00	3530.00	42482.00	45450	20230208	-10.78	37200	20230726	9.01	45450	-10.78	20230208	37200	9.01	20230726	45450	-10.78	20230208	37200	9.01	20230726	0.17	N	214320	500	100 억		6327916	N	N	658	N	00	N