KissMeData/068400/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	160615	57	100.00	KOSPI		서비스업	N	N	N	N		N	11810	-30	5	-0.25	41361440	3551	49.77	11840	11840	11540	15390	8290	11840	11647.83	0.32	0	170	12480	12160	11770	11450	11060	11965	11255	236	3550	500	8760	10	1	47285840	5584	26.90	1.04	12	0.01	439.00	11383.00	13450	20230821	-12.19	6250	20221017	88.96	13450	-12.19	20230821	6480	82.25	20230104	13450	-12.19	20230821	6250	88.96	20221017	0.02	N	068400	500	236 억		152343	N	N	321	N	00	N
3	20230927	150618	57	100.00	KOSPI		서비스업	N	N	N	N		N	11820	-20	5	-0.17	36980300	3180	44.57	11840	11840	11540	15390	8290	11840	11629.03	0.32	0	238	12480	12160	11770	11450	11060	11965	11255	236	3550	500	8760	10	1	47285840	5589	26.92	1.04	12	0.01	439.00	11383.00	13450	20230821	-12.12	6250	20221017	89.12	13450	-12.12	20230821	6480	82.41	20230104	13450	-12.12	20230821	6250	89.12	20221017	0.02	N	068400	500	236 억		152343	N	N	470	N	00	N
4	20230927	140618	57	100.00	KOSPI		서비스업	N	N	N	N		N	11640	-200	5	-1.69	30690200	2643	37.04	11840	11840	11540	15390	8290	11840	11611.88	0.32	0	149	12480	12160	11770	11450	11060	11965	11255	236	3550	500	8760	10	1	47285840	5504	26.51	1.02	12	0.01	439.00	11383.00	13450	20230821	-13.46	6250	20221017	86.24	13450	-13.46	20230821	6480	79.63	20230104	13450	-13.46	20230821	6250	86.24	20221017	0.02	N	068400	500	236 억		152343	N	N	470	N	00	N
5	20230927	130611	57	100.00	KOSPI		서비스업	N	N	N	N		N	11680	-160	5	-1.35	27668880	2383	33.40	11840	11840	11540	15390	8290	11840	11610.94	0.32	0	-17	12480	12160	11770	11450	11060	11965	11255	236	3550	500	8760	10	1	47285840	5523	26.61	1.03	12	0.01	439.00	11383.00	13450	20230821	-13.16	6250	20221017	86.88	13450	-13.16	20230821	6480	80.25	20230104	13450	-13.16	20230821	6250	86.88	20221017	0.02	N	068400	500	236 억		152343	N	N	470	N	00	N
6	20230927	120612	57	100.00	KOSPI		서비스업	N	N	N	N		N	11730	-110	5	-0.93	26669080	2297	32.19	11840	11840	11540	15390	8290	11840	11610.40	0.32	0	-18	12480	12160	11770	11450	11060	11965	11255	236	3550	500	8760	10	1	47285840	5547	26.72	1.03	12	0.00	439.00	11383.00	13450	20230821	-12.79	6250	20221017	87.68	13450	-12.79	20230821	6480	81.02	20230104	13450	-12.79	20230821	6250	87.68	20221017	0.02	N	068400	500	236 억		152343	N	N	470	N	00	N
7	20230927	110617	57	100.00	KOSPI		서비스업	N	N	N	N		N	11740	-100	5	-0.84	26092890	2248	31.51	11840	11840	11540	15390	8290	11840	11607.16	0.32	0	1	12480	12160	11770	11450	11060	11965	11255	236	3550	500	8760	10	1	47285840	5551	26.74	1.03	12	0.00	439.00	11383.00	13450	20230821	-12.71	6250	20221017	87.84	13450	-12.71	20230821	6480	81.17	20230104	13450	-12.71	20230821	6250	87.84	20221017	0.02	N	068400	500	236 억		152343	N	N	470	N	00	N
8	20230927	100612	57	100.00	KOSPI		서비스업	N	N	N	N		N	11610	-230	5	-1.94	22932420	1976	27.69	11840	11840	11540	15390	8290	11840	11605.48	0.32	0	-73	12480	12160	11770	11450	11060	11965	11255	236	3550	500	8760	10	1	47285840	5490	26.45	1.02	12	0.00	439.00	11383.00	13450	20230821	-13.68	6250	20221017	85.76	13450	-13.68	20230821	6480	79.17	20230104	13450	-13.68	20230821	6250	85.76	20221017	0.02	N	068400	500	236 억		152343	N	N	470	N	00	N
9	20230927	090621	57	100.00	KOSPI		서비스업	N	N	N	N		N	11840	0	3	0.00	118400	10	0.14	11840	11840	11840	15390	8290	11840	11840.00	0.32	0	0	12480	12160	11770	11450	11060	11965	11255	236	3550	500	8760	10	1	47285840	5599	26.97	1.04	12	0.00	439.00	11383.00	13450	20230821	-11.97	6250	20221017	89.44	13450	-11.97	20230821	6480	82.72	20230104	13450	-11.97	20230821	6250	89.44	20221017	0.02	N	068400	500	236 억		152343	N	N	470	N	00	N
10	20230926	160612	57	100.00	KOSPI		서비스업	N	N	N	N		N	11840	0	3	0.00	83293060	7135	89.10	12050	12090	11380	15390	8290	11840	11673.87	0.32	0	-1310	12293	12066	11953	11726	11613	12010	11670	236	3550	500	8760	10	1	47285840	5599	26.97	1.04	12	0.02	439.00	11383.00	13450	20230821	-11.97	6250	20221017	89.44	13450	-11.97	20230821	6480	82.72	20230104	13450	-11.97	20230821	6250	89.44	20221017	0.02	N	068400	500	236 억		153632	N	N	470	N	00	N
11	20230926	150612	57	100.00	KOSPI		서비스업	N	N	N	N		N	11630	-210	5	-1.77	78631160	6736	84.12	12050	12090	11380	15390	8290	11840	11673.27	0.32	0	-1153	12293	12066	11953	11726	11613	12010	11670	236	3550	500	8760	10	1	47285840	5499	26.49	1.02	12	0.01	439.00	11383.00	13450	20230821	-13.53	6250	20221017	86.08	13450	-13.53	20230821	6480	79.48	20230104	13450	-13.53	20230821	6250	86.08	20221017	0.02	N	068400	500	236 억		153632	N	N	1419	N	00	N
12	20230926	140606	57	100.00	KOSPI		서비스업	N	N	N	N		N	11560	-280	5	-2.36	72980570	6248	78.02	12050	12090	11380	15390	8290	11840	11680.63	0.32	0	-1062	12293	12066	11953	11726	11613	12010	11670	236	3550	500	8760	10	1	47285840	5466	26.33	1.02	12	0.01	439.00	11383.00	13450	20230821	-14.05	6250	20221017	84.96	13450	-14.05	20230821	6480	78.40	20230104	13450	-14.05	20230821	6250	84.96	20221017	0.02	N	068400	500	236 억		153632	N	N	1419	N	00	N
13	20230926	130610	57	100.00	KOSPI		서비스업	N	N	N	N		N	11630	-210	5	-1.77	70586370	6041	75.44	12050	12090	11380	15390	8290	11840	11684.55	0.32	0	-909	12293	12066	11953	11726	11613	12010	11670	236	3550	500	8760	10	1	47285840	5499	26.49	1.02	12	0.01	439.00	11383.00	13450	20230821	-13.53	6250	20221017	86.08	13450	-13.53	20230821	6480	79.48	20230104	13450	-13.53	20230821	6250	86.08	20221017	0.02	N	068400	500	236 억		153632	N	N	1419	N	00	N
14	20230926	120612	57	100.00	KOSPI		서비스업	N	N	N	N		N	11650	-190	5	-1.60	53876200	4599	57.43	12050	12090	11380	15390	8290	11840	11714.76	0.32	0	-197	12293	12066	11953	11726	11613	12010	11670	236	3550	500	8760	10	1	47285840	5509	26.54	1.02	12	0.01	439.00	11383.00	13450	20230821	-13.38	6250	20221017	86.40	13450	-13.38	20230821	6480	79.78	20230104	13450	-13.38	20230821	6250	86.40	20221017	0.02	N	068400	500	236 억		153632	N	N	1419	N	00	N
15	20230926	110611	57	100.00	KOSPI		서비스업	N	N	N	N		N	11660	-180	5	-1.52	45703060	3896	48.65	12050	12090	11380	15390	8290	11840	11730.76	0.32	0	-225	12293	12066	11953	11726	11613	12010	11670	236	3550	500	8760	10	1	47285840	5514	26.56	1.02	12	0.01	439.00	11383.00	13450	20230821	-13.31	6250	20221017	86.56	13450	-13.31	20230821	6480	79.94	20230104	13450	-13.31	20230821	6250	86.56	20221017	0.02	N	068400	500	236 억		153632	N	N	1419	N	00	N
16	20230926	100608	57	100.00	KOSPI		서비스업	N	N	N	N		N	11660	-180	5	-1.52	33225180	2824	35.26	12050	12090	11380	15390	8290	11840	11765.29	0.32	0	-258	12293	12066	11953	11726	11613	12010	11670	236	3550	500	8760	10	1	47285840	5514	26.56	1.02	12	0.01	439.00	11383.00	13450	20230821	-13.31	6250	20221017	86.56	13450	-13.31	20230821	6480	79.94	20230104	13450	-13.31	20230821	6250	86.56	20221017	0.02	N	068400	500	236 억		153632	N	N	1419	N	00	N
17	20230926	090610	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	250	2	2.11	604260	50	0.62	12050	12090	12050	15390	8290	11840	12085.20	0.32	0	0	12293	12066	11953	11726	11613	12010	11670	236	3550	500	8760	10	1	47285840	5717	27.54	1.06	12	0.00	439.00	11383.00	13450	20230821	-10.11	6250	20221017	93.44	13450	-10.11	20230821	6480	86.57	20230104	13450	-10.11	20230821	6250	93.44	20221017	0.02	N	068400	500	236 억		153632	N	N	1419	N	00	N
18	20230925	160610	57	100.00	KOSPI		서비스업	N	N	N	N		N	11840	-70	5	-0.59	95882310	8008	121.31	12000	12180	11840	15480	8340	11910	11973.37	0.32	0	1548	12363	12136	11823	11596	11283	12250	11710	236	3570	500	8810	10	1	47285840	5599	26.97	1.04	12	0.02	439.00	11383.00	13450	20230821	-11.97	6250	20221017	89.44	13450	-11.97	20230821	6480	82.72	20230104	13450	-11.97	20230821	6250	89.44	20221017	0.02	N	068400	500	236 억		152879	N	N	1419	N	00	N
19	20230925	150613	57	100.00	KOSPI		서비스업	N	N	N	N		N	11870	-40	5	-0.34	77151050	6428	97.38	12000	12180	11860	15480	8340	11910	12002.34	0.32	0	401	12363	12136	11823	11596	11283	12250	11710	236	3570	500	8810	10	1	47285840	5613	27.04	1.04	12	0.01	439.00	11383.00	13450	20230821	-11.75	6250	20221017	89.92	13450	-11.75	20230821	6480	83.18	20230104	13450	-11.75	20230821	6250	89.92	20221017	0.02	N	068400	500	236 억		152879	N	N	39	N	00	N
20	20230925	140602	57	100.00	KOSPI		서비스업	N	N	N	N		N	11990	80	2	0.67	54077350	4487	67.97	12000	12180	11870	15480	8340	11910	12052.01	0.32	0	56	12363	12136	11823	11596	11283	12250	11710	236	3570	500	8810	10	1	47285840	5670	27.31	1.05	12	0.01	439.00	11383.00	13450	20230821	-10.86	6250	20221017	91.84	13450	-10.86	20230821	6480	85.03	20230104	13450	-10.86	20230821	6250	91.84	20221017	0.02	N	068400	500	236 억		152879	N	N	39	N	00	N
21	20230925	130606	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	160	2	1.34	39005660	3233	48.98	12000	12180	11870	15480	8340	11910	12064.85	0.32	0	-86	12363	12136	11823	11596	11283	12250	11710	236	3570	500	8810	10	1	47285840	5707	27.49	1.06	12	0.01	439.00	11383.00	13450	20230821	-10.26	6250	20221017	93.12	13450	-10.26	20230821	6480	86.27	20230104	13450	-10.26	20230821	6250	93.12	20221017	0.02	N	068400	500	236 억		152879	N	N	39	N	00	N
22	20230925	120611	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	160	2	1.34	37391150	3099	46.95	12000	12180	11870	15480	8340	11910	12065.55	0.32	0	-91	12363	12136	11823	11596	11283	12250	11710	236	3570	500	8810	10	1	47285840	5707	27.49	1.06	12	0.01	439.00	11383.00	13450	20230821	-10.26	6250	20221017	93.12	13450	-10.26	20230821	6480	86.27	20230104	13450	-10.26	20230821	6250	93.12	20221017	0.02	N	068400	500	236 억		152879	N	N	39	N	00	N
23	20230925	110606	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	160	2	1.34	36860070	3055	46.28	12000	12180	11870	15480	8340	11910	12065.49	0.32	0	-126	12363	12136	11823	11596	11283	12250	11710	236	3570	500	8810	10	1	47285840	5707	27.49	1.06	12	0.01	439.00	11383.00	13450	20230821	-10.26	6250	20221017	93.12	13450	-10.26	20230821	6480	86.27	20230104	13450	-10.26	20230821	6250	93.12	20221017	0.02	N	068400	500	236 억		152879	N	N	39	N	00	N
24	20230925	100609	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	260	2	2.18	30640690	2542	38.51	12000	12180	11870	15480	8340	11910	12053.77	0.32	0	0	12363	12136	11823	11596	11283	12250	11710	236	3570	500	8810	10	1	47285840	5755	27.72	1.07	12	0.01	439.00	11383.00	13450	20230821	-9.52	6250	20221017	94.72	13450	-9.52	20230821	6480	87.81	20230104	13450	-9.52	20230821	6250	94.72	20221017	0.02	N	068400	500	236 억		152879	N	N	39	N	00	N
25	20230925	090607	57	100.00	KOSPI		서비스업	N	N	N	N		N	12000	90	2	0.76	24000	2	0.03	12000	12000	12000	15480	8340	11910	12000.00	0.32	0	0	12363	12136	11823	11596	11283	12250	11710	236	3570	500	8810	10	1	47285840	5674	27.33	1.05	12	0.00	439.00	11383.00	13450	20230821	-10.78	6250	20221017	92.00	13450	-10.78	20230821	6480	85.19	20230104	13450	-10.78	20230821	6250	92.00	20221017	0.02	N	068400	500	236 억		152879	N	N	39	N	00	N
26	20230922	160627	57	100.00	KOSPI		서비스업	N	N	N	N		N	11910	0	3	0.00	78166900	6601	46.99	11550	12050	11510	15480	8340	11910	11841.68	0.32	0	-73	12676	12292	12096	11712	11516	12195	11615	236	3570	500	8810	10	1	47285840	5632	27.13	1.05	12	0.01	439.00	11383.00	13450	20230821	-11.45	6250	20221017	90.56	13450	-11.45	20230821	6480	83.80	20230104	13450	-11.45	20230821	6250	90.56	20221017	0.02	N	068400	500	236 억		153016	N	N	39	N	00	N
27	20230922	150624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	120	2	1.01	76516520	6463	46.01	11550	12050	11510	15480	8340	11910	11839.16	0.32	0	-113	12676	12292	12096	11712	11516	12195	11615	236	3570	500	8810	10	1	47285840	5688	27.40	1.06	12	0.01	439.00	11383.00	13450	20230821	-10.56	6250	20221017	92.48	13450	-10.56	20230821	6480	85.65	20230104	13450	-10.56	20230821	6250	92.48	20221017	0.02	N	068400	500	236 억		153016	N	N	924	N	00	N
28	20230922	140624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	120	2	1.01	74662440	6309	44.91	11550	12040	11510	15480	8340	11910	11834.27	0.32	0	-30	12676	12292	12096	11712	11516	12195	11615	236	3570	500	8810	10	1	47285840	5688	27.40	1.06	12	0.01	439.00	11383.00	13450	20230821	-10.56	6250	20221017	92.48	13450	-10.56	20230821	6480	85.65	20230104	13450	-10.56	20230821	6250	92.48	20221017	0.02	N	068400	500	236 억		153016	N	N	924	N	00	N
29	20230922	130547	57	100.00	KOSPI		서비스업	N	N	N	N		N	11920	10	2	0.08	64507420	5463	38.89	11550	12040	11510	15480	8340	11910	11808.06	0.32	0	-160	12676	12292	12096	11712	11516	12195	11615	236	3570	500	8810	10	1	47285840	5636	27.15	1.05	12	0.01	439.00	11383.00	13450	20230821	-11.38	6250	20221017	90.72	13450	-11.38	20230821	6480	83.95	20230104	13450	-11.38	20230821	6250	90.72	20221017	0.02	N	068400	500	236 억		153016	N	N	924	N	00	N
30	20230922	120545	57	100.00	KOSPI		서비스업	N	N	N	N		N	11880	-30	5	-0.25	60778480	5150	36.66	11550	12040	11510	15480	8340	11910	11801.65	0.32	0	-160	12676	12292	12096	11712	11516	12195	11615	236	3570	500	8810	10	1	47285840	5618	27.06	1.04	12	0.01	439.00	11383.00	13450	20230821	-11.67	6250	20221017	90.08	13450	-11.67	20230821	6480	83.33	20230104	13450	-11.67	20230821	6250	90.08	20221017	0.02	N	068400	500	236 억		153016	N	N	924	N	00	N
31	20230922	110542	57	100.00	KOSPI		서비스업	N	N	N	N		N	11920	10	2	0.08	58342770	4945	35.20	11550	12040	11510	15480	8340	11910	11798.34	0.32	0	-166	12676	12292	12096	11712	11516	12195	11615	236	3570	500	8810	10	1	47285840	5636	27.15	1.05	12	0.01	439.00	11383.00	13450	20230821	-11.38	6250	20221017	90.72	13450	-11.38	20230821	6480	83.95	20230104	13450	-11.38	20230821	6250	90.72	20221017	0.02	N	068400	500	236 억		153016	N	N	924	N	00	N
32	20230922	100544	57	100.00	KOSPI		서비스업	N	N	N	N		N	11840	-70	5	-0.59	54657920	4635	32.99	11550	12040	11510	15480	8340	11910	11792.43	0.32	0	-231	12676	12292	12096	11712	11516	12195	11615	236	3570	500	8810	10	1	47285840	5599	26.97	1.04	12	0.01	439.00	11383.00	13450	20230821	-11.97	6250	20221017	89.44	13450	-11.97	20230821	6480	82.72	20230104	13450	-11.97	20230821	6250	89.44	20221017	0.02	N	068400	500	236 억		153016	N	N	924	N	00	N
33	20230922	090538	57	100.00	KOSPI		서비스업	N	N	N	N		N	11840	-70	5	-0.59	27329610	2333	16.61	11550	11910	11510	15480	8340	11910	11714.36	0.32	0	-458	12676	12292	12096	11712	11516	12195	11615	236	3570	500	8810	10	1	47285840	5599	26.97	1.04	12	0.00	439.00	11383.00	13450	20230821	-11.97	6250	20221017	89.44	13450	-11.97	20230821	6480	82.72	20230104	13450	-11.97	20230821	6250	89.44	20221017	0.02	N	068400	500	236 억		153016	N	N	924	N	00	N
34	20230921	160546	57	100.00	KOSPI		서비스업	N	N	N	N		N	11910	-360	5	-2.93	168597800	14048	104.35	12050	12480	11900	15950	8590	12270	12001.55	0.33	0	-703	12510	12390	12230	12110	11950	12310	12030	236	3680	500	9070	10	1	47285840	5632	27.13	1.05	12	0.03	439.00	11383.00	13450	20230821	-11.45	6250	20221017	90.56	13450	-11.45	20230821	6480	83.80	20230104	13450	-11.45	20230821	6250	90.56	20221017	0.02	N	068400	500	236 억		153969	N	N	924	N	00	N
35	20230921	150537	57	100.00	KOSPI		서비스업	N	N	N	N		N	11990	-280	5	-2.28	155327690	12934	96.07	12050	12480	11900	15950	8590	12270	12009.25	0.33	0	-737	12510	12390	12230	12110	11950	12310	12030	236	3680	500	9070	10	1	47285840	5670	27.31	1.05	12	0.03	439.00	11383.00	13450	20230821	-10.86	6250	20221017	91.84	13450	-10.86	20230821	6480	85.03	20230104	13450	-10.86	20230821	6250	91.84	20221017	0.02	N	068400	500	236 억		153969	N	N	1168	N	00	N
36	20230921	140543	57	100.00	KOSPI		서비스업	N	N	N	N		N	11930	-340	5	-2.77	151646150	12626	93.78	12050	12480	11900	15950	8590	12270	12010.62	0.33	0	-812	12510	12390	12230	12110	11950	12310	12030	236	3680	500	9070	10	1	47285840	5641	27.18	1.05	12	0.03	439.00	11383.00	13450	20230821	-11.30	6250	20221017	90.88	13450	-11.30	20230821	6480	84.10	20230104	13450	-11.30	20230821	6250	90.88	20221017	0.02	N	068400	500	236 억		153969	N	N	1168	N	00	N
37	20230921	130536	57	100.00	KOSPI		서비스업	N	N	N	N		N	12020	-250	5	-2.04	61525270	5073	37.68	12050	12480	12020	15950	8590	12270	12127.99	0.33	0	184	12510	12390	12230	12110	11950	12310	12030	236	3680	500	9070	10	1	47285840	5684	27.38	1.06	12	0.01	439.00	11383.00	13450	20230821	-10.63	6250	20221017	92.32	13450	-10.63	20230821	6480	85.49	20230104	13450	-10.63	20230821	6250	92.32	20221017	0.02	N	068400	500	236 억		153969	N	N	1168	N	00	N
38	20230921	120532	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	-220	5	-1.79	58411710	4814	35.76	12050	12480	12050	15950	8590	12270	12133.72	0.33	0	264	12510	12390	12230	12110	11950	12310	12030	236	3680	500	9070	10	1	47285840	5698	27.45	1.06	12	0.01	439.00	11383.00	13450	20230821	-10.41	6250	20221017	92.80	13450	-10.41	20230821	6480	85.96	20230104	13450	-10.41	20230821	6250	92.80	20221017	0.02	N	068400	500	236 억		153969	N	N	1168	N	00	N
39	20230921	110545	57	100.00	KOSPI		서비스업	N	N	N	N		N	12060	-210	5	-1.71	51181470	4214	31.30	12050	12480	12050	15950	8590	12270	12145.58	0.33	0	797	12510	12390	12230	12110	11950	12310	12030	236	3680	500	9070	10	1	47285840	5703	27.47	1.06	12	0.01	439.00	11383.00	13450	20230821	-10.33	6250	20221017	92.96	13450	-10.33	20230821	6480	86.11	20230104	13450	-10.33	20230821	6250	92.96	20221017	0.02	N	068400	500	236 억		153969	N	N	1168	N	00	N
40	20230921	100537	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	-140	5	-1.14	37466620	3081	22.88	12050	12480	12050	15950	8590	12270	12160.54	0.33	0	804	12510	12390	12230	12110	11950	12310	12030	236	3680	500	9070	10	1	47285840	5736	27.63	1.07	12	0.01	439.00	11383.00	13450	20230821	-9.81	6250	20221017	94.08	13450	-9.81	20230821	6480	87.19	20230104	13450	-9.81	20230821	6250	94.08	20221017	0.02	N	068400	500	236 억		153969	N	N	1168	N	00	N
41	20230921	090543	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	-170	5	-1.39	3967550	329	2.44	12050	12100	12050	15950	8590	12270	12059.42	0.33	0	300	12510	12390	12230	12110	11950	12310	12030	236	3680	500	9070	10	1	47285840	5722	27.56	1.06	12	0.00	439.00	11383.00	13450	20230821	-10.04	6250	20221017	93.60	13450	-10.04	20230821	6480	86.73	20230104	13450	-10.04	20230821	6250	93.60	20221017	0.02	N	068400	500	236 억		153969	N	N	1168	N	00	N
42	20230920	160542	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	170	2	1.40	164906210	13462	223.40	12350	12350	12070	15730	8470	12100	12249.75	0.33	0	-5217	12500	12300	12150	11950	11800	12400	12050	236	3630	500	8950	10	1	47285840	5802	27.95	1.08	12	0.03	439.00	11383.00	13450	20230821	-8.77	6250	20221017	96.32	13450	-8.77	20230821	6480	89.35	20230104	13450	-8.77	20230821	6250	96.32	20221017	0.02	N	068400	500	236 억		157951	N	N	1168	N	00	N
43	20230920	150529	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	160	2	1.32	157738510	12879	213.72	12350	12350	12070	15730	8470	12100	12247.73	0.33	0	-5133	12500	12300	12150	11950	11800	12400	12050	236	3630	500	8950	10	1	47285840	5797	27.93	1.08	12	0.03	439.00	11383.00	13450	20230821	-8.85	6250	20221017	96.16	13450	-8.85	20230821	6480	89.20	20230104	13450	-8.85	20230821	6250	96.16	20221017	0.02	N	068400	500	236 억		157951	N	N	61	N	00	N
44	20230920	140536	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	150	2	1.24	107795680	8796	145.97	12350	12350	12070	15730	8470	12100	12255.08	0.33	0	-4419	12500	12300	12150	11950	11800	12400	12050	236	3630	500	8950	10	1	47285840	5793	27.90	1.08	12	0.02	439.00	11383.00	13450	20230821	-8.92	6250	20221017	96.00	13450	-8.92	20230821	6480	89.04	20230104	13450	-8.92	20230821	6250	96.00	20221017	0.02	N	068400	500	236 억		157951	N	N	61	N	00	N
45	20230920	130531	57	100.00	KOSPI		서비스업	N	N	N	N		N	12110	10	2	0.08	89820190	7325	121.56	12350	12350	12070	15730	8470	12100	12262.14	0.33	0	-3573	12500	12300	12150	11950	11800	12400	12050	236	3630	500	8950	10	1	47285840	5726	27.59	1.06	12	0.02	439.00	11383.00	13450	20230821	-9.96	6250	20221017	93.76	13450	-9.96	20230821	6480	86.88	20230104	13450	-9.96	20230821	6250	93.76	20221017	0.02	N	068400	500	236 억		157951	N	N	61	N	00	N
46	20230920	120529	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	120	2	0.99	88663010	7230	119.98	12350	12350	12070	15730	8470	12100	12263.21	0.33	0	-3558	12500	12300	12150	11950	11800	12400	12050	236	3630	500	8950	10	1	47285840	5778	27.84	1.07	12	0.02	439.00	11383.00	13450	20230821	-9.14	6250	20221017	95.52	13450	-9.14	20230821	6480	88.58	20230104	13450	-9.14	20230821	6250	95.52	20221017	0.02	N	068400	500	236 억		157951	N	N	61	N	00	N
47	20230920	110536	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	180	2	1.49	88454930	7213	119.70	12350	12350	12070	15730	8470	12100	12263.26	0.33	0	-3555	12500	12300	12150	11950	11800	12400	12050	236	3630	500	8950	10	1	47285840	5807	27.97	1.08	12	0.02	439.00	11383.00	13450	20230821	-8.70	6250	20221017	96.48	13450	-8.70	20230821	6480	89.51	20230104	13450	-8.70	20230821	6250	96.48	20221017	0.02	N	068400	500	236 억		157951	N	N	61	N	00	N
48	20230920	100526	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	200	2	1.65	85178960	6947	115.28	12350	12350	12070	15730	8470	12100	12261.26	0.33	0	-3579	12500	12300	12150	11950	11800	12400	12050	236	3630	500	8950	10	1	47285840	5816	28.02	1.08	12	0.01	439.00	11383.00	13450	20230821	-8.55	6250	20221017	96.80	13450	-8.55	20230821	6480	89.81	20230104	13450	-8.55	20230821	6250	96.80	20221017	0.02	N	068400	500	236 억		157951	N	N	61	N	00	N
49	20230920	090533	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	250	2	2.07	98800	8	0.13	12350	12350	12350	15730	8470	12100	12350.00	0.33	0	-1	12500	12300	12150	11950	11800	12400	12050	236	3630	500	8950	10	1	47285840	5840	28.13	1.08	12	0.00	439.00	11383.00	13450	20230821	-8.18	6250	20221017	97.60	13450	-8.18	20230821	6480	90.59	20230104	13450	-8.18	20230821	6250	97.60	20221017	0.02	N	068400	500	236 억		157951	N	N	61	N	00	N
50	20230919	160530	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	100	2	0.83	73534560	6025	89.79	12000	12350	12000	15600	8400	12000	12204.91	0.34	0	-1068	12440	12220	12110	11890	11780	12165	11835	236	3600	500	8880	10	1	47285840	5722	27.56	1.06	12	0.01	439.00	11383.00	13450	20230821	-10.04	6250	20221017	93.60	13450	-10.04	20230821	6480	86.73	20230104	13450	-10.04	20230821	6250	93.60	20221017	0.02	N	068400	500	236 억		159049	N	N	61	N	00	N
51	20230919	150530	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	210	2	1.75	72455960	5936	88.46	12000	12350	12000	15600	8400	12000	12206.19	0.34	0	-1074	12440	12220	12110	11890	11780	12165	11835	236	3600	500	8880	10	1	47285840	5774	27.81	1.07	12	0.01	439.00	11383.00	13450	20230821	-9.22	6250	20221017	95.36	13450	-9.22	20230821	6480	88.43	20230104	13450	-9.22	20230821	6250	95.36	20221017	0.02	N	068400	500	236 억		159049	N	N	43	N	00	N
52	20230919	140526	57	100.00	KOSPI		서비스업	N	N	N	N		N	12190	190	2	1.58	71126010	5827	86.84	12000	12350	12000	15600	8400	12000	12206.28	0.34	0	-1134	12440	12220	12110	11890	11780	12165	11835	236	3600	500	8880	10	1	47285840	5764	27.77	1.07	12	0.01	439.00	11383.00	13450	20230821	-9.37	6250	20221017	95.04	13450	-9.37	20230821	6480	88.12	20230104	13450	-9.37	20230821	6250	95.04	20221017	0.02	N	068400	500	236 억		159049	N	N	43	N	00	N
53	20230919	130519	57	100.00	KOSPI		서비스업	N	N	N	N		N	12190	190	2	1.58	69915220	5728	85.37	12000	12350	12000	15600	8400	12000	12205.87	0.34	0	-1075	12440	12220	12110	11890	11780	12165	11835	236	3600	500	8880	10	1	47285840	5764	27.77	1.07	12	0.01	439.00	11383.00	13450	20230821	-9.37	6250	20221017	95.04	13450	-9.37	20230821	6480	88.12	20230104	13450	-9.37	20230821	6250	95.04	20221017	0.02	N	068400	500	236 억		159049	N	N	43	N	00	N
54	20230919	120534	57	100.00	KOSPI		서비스업	N	N	N	N		N	12110	110	2	0.92	45064510	3690	54.99	12000	12350	12000	15600	8400	12000	12212.60	0.34	0	-455	12440	12220	12110	11890	11780	12165	11835	236	3600	500	8880	10	1	47285840	5726	27.59	1.06	12	0.01	439.00	11383.00	13450	20230821	-9.96	6250	20221017	93.76	13450	-9.96	20230821	6480	86.88	20230104	13450	-9.96	20230821	6250	93.76	20221017	0.02	N	068400	500	236 억		159049	N	N	43	N	00	N
55	20230919	110534	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	160	2	1.33	41402740	3388	50.49	12000	12350	12000	15600	8400	12000	12220.41	0.34	0	-456	12440	12220	12110	11890	11780	12165	11835	236	3600	500	8880	10	1	47285840	5750	27.70	1.07	12	0.01	439.00	11383.00	13450	20230821	-9.59	6250	20221017	94.56	13450	-9.59	20230821	6480	87.65	20230104	13450	-9.59	20230821	6250	94.56	20221017	0.02	N	068400	500	236 억		159049	N	N	43	N	00	N
56	20230919	100532	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	290	2	2.42	35787350	2928	43.64	12000	12350	12000	15600	8400	12000	12222.46	0.34	0	-457	12440	12220	12110	11890	11780	12165	11835	236	3600	500	8880	10	1	47285840	5811	28.00	1.08	12	0.01	439.00	11383.00	13450	20230821	-8.62	6250	20221017	96.64	13450	-8.62	20230821	6480	89.66	20230104	13450	-8.62	20230821	6250	96.64	20221017	0.02	N	068400	500	236 억		159049	N	N	43	N	00	N
57	20230919	090528	57	100.00	KOSPI		서비스업	N	N	N	N		N	12000	0	3	0.00	456000	38	0.57	12000	12000	12000	15600	8400	12000	12000.00	0.34	0	-2	12440	12220	12110	11890	11780	12165	11835	236	3600	500	8880	10	1	47285840	5674	27.33	1.05	12	0.00	439.00	11383.00	13450	20230821	-10.78	6250	20221017	92.00	13450	-10.78	20230821	6480	85.19	20230104	13450	-10.78	20230821	6250	92.00	20221017	0.02	N	068400	500	236 억		159049	N	N	43	N	00	N
58	20230918	160531	57	100.00	KOSPI		서비스업	N	N	N	N		N	12000	-330	5	-2.68	81608220	6710	34.86	12330	12330	12000	16020	8640	12330	12162.18	0.34	0	-1027	12656	12492	12326	12162	11996	12575	12245	236	3690	500	9120	10	1	47285840	5674	27.33	1.05	12	0.01	439.00	11383.00	13450	20230821	-10.78	6250	20221017	92.00	13450	-10.78	20230821	6480	85.19	20230104	13450	-10.78	20230821	6250	92.00	20221017	0.05	N	068400	500	236 억		161014	N	N	43	N	00	N
59	20230918	150528	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	-280	5	-2.27	69604240	5710	29.67	12330	12330	12020	16020	8640	12330	12189.88	0.34	0	-1020	12656	12492	12326	12162	11996	12575	12245	236	3690	500	9120	10	1	47285840	5698	27.45	1.06	12	0.01	439.00	11383.00	13450	20230821	-10.41	6250	20221017	92.80	13450	-10.41	20230821	6480	85.96	20230104	13450	-10.41	20230821	6250	92.80	20221017	0.05	N	068400	500	236 억		161014	N	N	472	N	00	N
60	20230918	140542	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	-280	5	-2.27	62002740	5079	26.39	12330	12330	12050	16020	8640	12330	12207.67	0.34	0	-959	12656	12492	12326	12162	11996	12575	12245	236	3690	500	9120	10	1	47285840	5698	27.45	1.06	12	0.01	439.00	11383.00	13450	20230821	-10.41	6250	20221017	92.80	13450	-10.41	20230821	6480	85.96	20230104	13450	-10.41	20230821	6250	92.80	20221017	0.05	N	068400	500	236 억		161014	N	N	472	N	00	N
61	20230918	130529	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	-200	5	-1.62	53270020	4357	22.64	12330	12330	12130	16020	8640	12330	12226.31	0.34	0	-911	12656	12492	12326	12162	11996	12575	12245	236	3690	500	9120	10	1	47285840	5736	27.63	1.07	12	0.01	439.00	11383.00	13450	20230821	-9.81	6250	20221017	94.08	13450	-9.81	20230821	6480	87.19	20230104	13450	-9.81	20230821	6250	94.08	20221017	0.05	N	068400	500	236 억		161014	N	N	472	N	00	N
62	20230918	120530	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	-200	5	-1.62	51316520	4196	21.80	12330	12330	12130	16020	8640	12330	12229.87	0.34	0	-927	12656	12492	12326	12162	11996	12575	12245	236	3690	500	9120	10	1	47285840	5736	27.63	1.07	12	0.01	439.00	11383.00	13450	20230821	-9.81	6250	20221017	94.08	13450	-9.81	20230821	6480	87.19	20230104	13450	-9.81	20230821	6250	94.08	20221017	0.05	N	068400	500	236 억		161014	N	N	472	N	00	N
63	20230918	110528	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	-60	5	-0.49	45980340	3759	19.53	12330	12330	12140	16020	8640	12330	12232.07	0.34	0	-904	12656	12492	12326	12162	11996	12575	12245	236	3690	500	9120	10	1	47285840	5802	27.95	1.08	12	0.01	439.00	11383.00	13450	20230821	-8.77	6250	20221017	96.32	13450	-8.77	20230821	6480	89.35	20230104	13450	-8.77	20230821	6250	96.32	20221017	0.05	N	068400	500	236 억		161014	N	N	472	N	00	N
64	20230918	100523	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	-190	5	-1.54	13958360	1140	5.92	12330	12330	12140	16020	8640	12330	12244.18	0.34	0	-447	12656	12492	12326	12162	11996	12575	12245	236	3690	500	9120	10	1	47285840	5741	27.65	1.07	12	0.00	439.00	11383.00	13450	20230821	-9.74	6250	20221017	94.24	13450	-9.74	20230821	6480	87.35	20230104	13450	-9.74	20230821	6250	94.24	20221017	0.05	N	068400	500	236 억		161014	N	N	472	N	00	N
65	20230918	090520	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	-60	5	-0.49	1639000	133	0.69	12330	12330	12250	16020	8640	12330	12323.31	0.34	0	-9	12656	12492	12326	12162	11996	12575	12245	236	3690	500	9120	10	1	47285840	5802	27.95	1.08	12	0.00	439.00	11383.00	13450	20230821	-8.77	6250	20221017	96.32	13450	-8.77	20230821	6480	89.35	20230104	13450	-8.77	20230821	6250	96.32	20221017	0.05	N	068400	500	236 억		161014	N	N	472	N	00	N
66	20230915	160526	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	20	2	0.16	237799330	19246	49.67	12180	12490	12160	16000	8620	12310	12355.78	0.34	0	870	12903	12606	12303	12006	11703	12455	11855	236	3690	500	9100	10	1	47285840	5830	28.09	1.08	12	0.04	439.00	11383.00	13450	20230821	-8.33	6250	20221017	97.28	13450	-8.33	20230821	6480	90.28	20230104	13450	-8.33	20230821	6250	97.28	20221017	0.06	N	068400	500	236 억		160373	N	N	472	N	00	N
67	20230915	150528	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	-50	5	-0.41	206216630	16679	43.05	12180	12490	12160	16000	8620	12310	12363.85	0.34	0	191	12903	12606	12303	12006	11703	12455	11855	236	3690	500	9100	10	1	47285840	5797	27.93	1.08	12	0.04	439.00	11383.00	13450	20230821	-8.85	6250	20221017	96.16	13450	-8.85	20230821	6480	89.20	20230104	13450	-8.85	20230821	6250	96.16	20221017	0.06	N	068400	500	236 억		160373	N	N	1851	N	00	N
68	20230915	140524	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	40	2	0.32	193946430	15679	40.47	12180	12490	12160	16000	8620	12310	12369.82	0.34	0	-293	12903	12606	12303	12006	11703	12455	11855	236	3690	500	9100	10	1	47285840	5840	28.13	1.08	12	0.03	439.00	11383.00	13450	20230821	-8.18	6250	20221017	97.60	13450	-8.18	20230821	6480	90.59	20230104	13450	-8.18	20230821	6250	97.60	20221017	0.06	N	068400	500	236 억		160373	N	N	1851	N	00	N
69	20230915	130522	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	110	2	0.89	160470880	12976	33.49	12180	12490	12160	16000	8620	12310	12366.74	0.34	0	-630	12903	12606	12303	12006	11703	12455	11855	236	3690	500	9100	10	1	47285840	5873	28.29	1.09	12	0.03	439.00	11383.00	13450	20230821	-7.66	6250	20221017	98.72	13450	-7.66	20230821	6480	91.67	20230104	13450	-7.66	20230821	6250	98.72	20221017	0.06	N	068400	500	236 억		160373	N	N	1851	N	00	N
70	20230915	120528	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	90	2	0.73	158102770	12785	33.00	12180	12490	12160	16000	8620	12310	12366.27	0.34	0	-637	12903	12606	12303	12006	11703	12455	11855	236	3690	500	9100	10	1	47285840	5863	28.25	1.09	12	0.03	439.00	11383.00	13450	20230821	-7.81	6250	20221017	98.40	13450	-7.81	20230821	6480	91.36	20230104	13450	-7.81	20230821	6250	98.40	20221017	0.06	N	068400	500	236 억		160373	N	N	1851	N	00	N
71	20230915	110530	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	130	2	1.06	156089370	12623	32.58	12180	12490	12160	16000	8620	12310	12365.47	0.34	0	-659	12903	12606	12303	12006	11703	12455	11855	236	3690	500	9100	10	1	47285840	5882	28.34	1.09	12	0.03	439.00	11383.00	13450	20230821	-7.51	6250	20221017	99.04	13450	-7.51	20230821	6480	91.98	20230104	13450	-7.51	20230821	6250	99.04	20221017	0.06	N	068400	500	236 억		160373	N	N	1851	N	00	N
72	20230915	100529	57	100.00	KOSPI		서비스업	N	N	N	N		N	12370	60	2	0.49	69576450	5618	14.50	12180	12490	12160	16000	8620	12310	12384.56	0.34	0	-690	12903	12606	12303	12006	11703	12455	11855	236	3690	500	9100	10	1	47285840	5849	28.18	1.09	12	0.01	439.00	11383.00	13450	20230821	-8.03	6250	20221017	97.92	13450	-8.03	20230821	6480	90.90	20230104	13450	-8.03	20230821	6250	97.92	20221017	0.06	N	068400	500	236 억		160373	N	N	1851	N	00	N
73	20230915	090520	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	-130	5	-1.06	1121010	92	0.24	12180	12190	12180	16000	8620	12310	12184.89	0.34	0	-1	12903	12606	12303	12006	11703	12455	11855	236	3690	500	9100	10	1	47285840	5759	27.74	1.07	12	0.00	439.00	11383.00	13450	20230821	-9.44	6250	20221017	94.88	13450	-9.44	20230821	6480	87.96	20230104	13450	-9.44	20230821	6250	94.88	20221017	0.06	N	068400	500	236 억		160373	N	N	1851	N	00	N
74	20230914	160525	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	-190	5	-1.52	472003350	38745	222.66	12600	12600	12000	16250	8750	12500	12182.30	0.34	0	-183	12666	12582	12426	12342	12186	12625	12385	236	3750	500	9250	10	1	47285840	5821	28.04	1.08	12	0.08	439.00	11383.00	13450	20230821	-8.48	6250	20221017	96.96	13450	-8.48	20230821	6480	89.97	20230104	13450	-8.48	20230821	6250	96.96	20221017	0.06	N	068400	500	236 억		161796	N	N	1851	N	00	N
75	20230914	150515	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	-200	5	-1.60	405135020	33311	191.43	12600	12600	12000	16250	8750	12500	12162.20	0.34	0	2469	12666	12582	12426	12342	12186	12625	12385	236	3750	500	9250	10	1	47285840	5816	28.02	1.08	12	0.07	439.00	11383.00	13450	20230821	-8.55	6250	20221017	96.80	13450	-8.55	20230821	6480	89.81	20230104	13450	-8.55	20230821	6250	96.80	20221017	0.06	N	068400	500	236 억		161796	N	N	188	N	00	N
76	20230914	140520	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	-380	5	-3.04	281837100	23256	133.65	12600	12600	12000	16250	8750	12500	12118.90	0.34	0	5524	12666	12582	12426	12342	12186	12625	12385	236	3750	500	9250	10	1	47285840	5731	27.61	1.06	12	0.05	439.00	11383.00	13450	20230821	-9.89	6250	20221017	93.92	13450	-9.89	20230821	6480	87.04	20230104	13450	-9.89	20230821	6250	93.92	20221017	0.06	N	068400	500	236 억		161796	N	N	188	N	00	N
77	20230914	130511	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	-340	5	-2.72	277190950	22873	131.45	12600	12600	12000	16250	8750	12500	12118.70	0.34	0	5498	12666	12582	12426	12342	12186	12625	12385	236	3750	500	9250	10	1	47285840	5750	27.70	1.07	12	0.05	439.00	11383.00	13450	20230821	-9.59	6250	20221017	94.56	13450	-9.59	20230821	6480	87.65	20230104	13450	-9.59	20230821	6250	94.56	20221017	0.06	N	068400	500	236 억		161796	N	N	188	N	00	N
78	20230914	120521	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	-330	5	-2.64	260396060	21489	123.49	12600	12600	12000	16250	8750	12500	12117.64	0.34	0	5502	12666	12582	12426	12342	12186	12625	12385	236	3750	500	9250	10	1	47285840	5755	27.72	1.07	12	0.05	439.00	11383.00	13450	20230821	-9.52	6250	20221017	94.72	13450	-9.52	20230821	6480	87.81	20230104	13450	-9.52	20230821	6250	94.72	20221017	0.06	N	068400	500	236 억		161796	N	N	188	N	00	N
79	20230914	110517	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	-340	5	-2.72	252594770	20847	119.80	12600	12600	12000	16250	8750	12500	12116.60	0.34	0	4982	12666	12582	12426	12342	12186	12625	12385	236	3750	500	9250	10	1	47285840	5750	27.70	1.07	12	0.04	439.00	11383.00	13450	20230821	-9.59	6250	20221017	94.56	13450	-9.59	20230821	6480	87.65	20230104	13450	-9.59	20230821	6250	94.56	20221017	0.06	N	068400	500	236 억		161796	N	N	188	N	00	N
80	20230914	100512	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	-70	5	-0.56	8683150	697	4.01	12600	12600	12400	16250	8750	12500	12457.89	0.34	0	-292	12666	12582	12426	12342	12186	12625	12385	236	3750	500	9250	10	1	47285840	5878	28.31	1.09	12	0.00	439.00	11383.00	13450	20230821	-7.58	6250	20221017	98.88	13450	-7.58	20230821	6480	91.82	20230104	13450	-7.58	20230821	6250	98.88	20221017	0.06	N	068400	500	236 억		161796	N	N	188	N	00	N
81	20230914	090520	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	0	3	0.00	1196100	95	0.55	12600	12600	12500	16250	8750	12500	12590.53	0.34	0	-6	12666	12582	12426	12342	12186	12625	12385	236	3750	500	9250	10	1	47285840	5911	28.47	1.10	12	0.00	439.00	11383.00	13450	20230821	-7.06	6250	20221017	100.00	13450	-7.06	20230821	6480	92.90	20230104	13450	-7.06	20230821	6250	100.00	20221017	0.06	N	068400	500	236 억		161796	N	N	188	N	00	N
82	20230913	160524	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	50	2	0.40	215041480	17318	145.07	12300	12510	12270	16180	8720	12450	12416.96	0.34	-192928	-927	12756	12602	12456	12302	12156	12680	12380	236	3730	500	9210	10	1	47285840	5911	28.47	1.10	12	0.04	439.00	11383.00	13450	20230821	-7.06	6250	20221017	100.00	13450	-7.06	20230821	6480	92.90	20230104	13450	-7.06	20230821	6250	100.00	20221017	0.05	N	068400	500	236 억		162893	N	N	188	N	00	N
83	20230913	150519	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	-140	5	-1.12	145280220	11732	98.27	12300	12510	12270	16180	8720	12450	12383.24	0.34	-192928	-883	12756	12602	12456	12302	12156	12680	12380	236	3730	500	9210	10	1	47285840	5821	28.04	1.08	12	0.02	439.00	11383.00	13450	20230821	-8.48	6250	20221017	96.96	13450	-8.48	20230821	6480	89.97	20230104	13450	-8.48	20230821	6250	96.96	20221017	0.05	N	068400	500	236 억		162893	N	N	110	N	00	N
84	20230913	140522	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	20	2	0.16	105242610	8484	71.07	12300	12510	12270	16180	8720	12450	12404.83	0.34	-192928	-1901	12756	12602	12456	12302	12156	12680	12380	236	3730	500	9210	10	1	47285840	5897	28.41	1.10	12	0.02	439.00	11383.00	13450	20230821	-7.29	6250	20221017	99.52	13450	-7.29	20230821	6480	92.44	20230104	13450	-7.29	20230821	6250	99.52	20221017	0.05	N	068400	500	236 억		162893	N	N	110	N	00	N
85	20230913	130510	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	-90	5	-0.72	57386540	4651	38.96	12300	12460	12270	16180	8720	12450	12338.54	0.34	-192928	-1319	12756	12602	12456	12302	12156	12680	12380	236	3730	500	9210	10	1	47285840	5845	28.15	1.09	12	0.01	439.00	11383.00	13450	20230821	-8.10	6250	20221017	97.76	13450	-8.10	20230821	6480	90.74	20230104	13450	-8.10	20230821	6250	97.76	20221017	0.05	N	068400	500	236 억		162893	N	N	110	N	00	N
86	20230913	120521	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	-140	5	-1.12	50559270	4098	34.33	12300	12460	12270	16180	8720	12450	12337.55	0.34	-192928	-1330	12756	12602	12456	12302	12156	12680	12380	236	3730	500	9210	10	1	47285840	5821	28.04	1.08	12	0.01	439.00	11383.00	13450	20230821	-8.48	6250	20221017	96.96	13450	-8.48	20230821	6480	89.97	20230104	13450	-8.48	20230821	6250	96.96	20221017	0.05	N	068400	500	236 억		162893	N	N	110	N	00	N
87	20230913	110520	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-120	5	-0.96	31445830	2545	21.32	12300	12460	12300	16180	8720	12450	12355.93	0.34	-192928	-223	12756	12602	12456	12302	12156	12680	12380	236	3730	500	9210	10	1	47285840	5830	28.09	1.08	12	0.01	439.00	11383.00	13450	20230821	-8.33	6250	20221017	97.28	13450	-8.33	20230821	6480	90.28	20230104	13450	-8.33	20230821	6250	97.28	20221017	0.05	N	068400	500	236 억		162893	N	N	110	N	00	N
88	20230913	100513	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	-60	5	-0.48	21480350	1739	14.57	12300	12460	12300	16180	8720	12450	12352.13	0.34	-192928	-111	12756	12602	12456	12302	12156	12680	12380	236	3730	500	9210	10	1	47285840	5859	28.22	1.09	12	0.00	439.00	11383.00	13450	20230821	-7.88	6250	20221017	98.24	13450	-7.88	20230821	6480	91.20	20230104	13450	-7.88	20230821	6250	98.24	20221017	0.05	N	068400	500	236 억		162893	N	N	110	N	00	N
89	20230913	090511	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	-130	5	-1.04	1341820	109	0.91	12300	12460	12300	16180	8720	12450	12310.28	0.34	-192928	-7	12756	12602	12456	12302	12156	12680	12380	236	3730	500	9210	10	1	47285840	5826	28.06	1.08	12	0.00	439.00	11383.00	13450	20230821	-8.40	6250	20221017	97.12	13450	-8.40	20230821	6480	90.12	20230104	13450	-8.40	20230821	6250	97.12	20221017	0.05	N	068400	500	236 억		162893	N	N	110	N	00	N
90	20230912	160507	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	20	2	0.16	149318200	11938	17.00	12430	12610	12310	16150	8710	12430	12507.81	0.75	0	718	13523	12976	12653	12106	11783	12815	11945	236	3720	500	9190	10	1	47285840	5887	28.36	1.09	12	0.03	439.00	11383.00	13450	20230821	-7.43	6250	20221017	99.20	13450	-7.43	20230821	6480	92.13	20230104	13450	-7.43	20230821	6250	99.20	20221017	0.05	N	068400	500	236 억		354117	N	N	110	N	00	N
91	20230912	150514	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	30	2	0.24	146030270	11674	16.62	12430	12610	12310	16150	8710	12430	12509.02	0.75	0	633	13523	12976	12653	12106	11783	12815	11945	236	3720	500	9190	10	1	47285840	5892	28.38	1.09	12	0.02	439.00	11383.00	13450	20230821	-7.36	6250	20221017	99.36	13450	-7.36	20230821	6480	92.28	20230104	13450	-7.36	20230821	6250	99.36	20221017	0.05	N	068400	500	236 억		354117	N	N	141	N	00	N
92	20230912	140514	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	100	2	0.80	127240580	10166	14.47	12430	12610	12310	16150	8710	12430	12516.29	0.75	0	10	13523	12976	12653	12106	11783	12815	11945	236	3720	500	9190	10	1	47285840	5925	28.54	1.10	12	0.02	439.00	11383.00	13450	20230821	-6.84	6250	20221017	100.48	13450	-6.84	20230821	6480	93.36	20230104	13450	-6.84	20230821	6250	100.48	20221017	0.05	N	068400	500	236 억		354117	N	N	141	N	00	N
93	20230912	130508	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	130	2	1.05	117322610	9376	13.35	12430	12610	12310	16150	8710	12430	12513.08	0.75	0	-91	13523	12976	12653	12106	11783	12815	11945	236	3720	500	9190	10	1	47285840	5939	28.61	1.10	12	0.02	439.00	11383.00	13450	20230821	-6.62	6250	20221017	100.96	13450	-6.62	20230821	6480	93.83	20230104	13450	-6.62	20230821	6250	100.96	20221017	0.05	N	068400	500	236 억		354117	N	N	141	N	00	N
94	20230912	120503	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	170	2	1.37	115439600	9226	13.13	12430	12610	12310	16150	8710	12430	12512.42	0.75	0	-114	13523	12976	12653	12106	11783	12815	11945	236	3720	500	9190	10	1	47285840	5958	28.70	1.11	12	0.02	439.00	11383.00	13450	20230821	-6.32	6250	20221017	101.60	13450	-6.32	20230821	6480	94.44	20230104	13450	-6.32	20230821	6250	101.60	20221017	0.05	N	068400	500	236 억		354117	N	N	141	N	00	N
95	20230912	110510	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	50	2	0.40	69295960	5551	7.90	12430	12550	12310	16150	8710	12430	12483.51	0.75	0	-418	13523	12976	12653	12106	11783	12815	11945	236	3720	500	9190	10	1	47285840	5901	28.43	1.10	12	0.01	439.00	11383.00	13450	20230821	-7.21	6250	20221017	99.68	13450	-7.21	20230821	6480	92.59	20230104	13450	-7.21	20230821	6250	99.68	20221017	0.05	N	068400	500	236 억		354117	N	N	141	N	00	N
96	20230912	100508	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	100	2	0.80	49327850	3955	5.63	12430	12550	12310	16150	8710	12430	12472.28	0.75	0	-348	13523	12976	12653	12106	11783	12815	11945	236	3720	500	9190	10	1	47285840	5925	28.54	1.10	12	0.01	439.00	11383.00	13450	20230821	-6.84	6250	20221017	100.48	13450	-6.84	20230821	6480	93.36	20230104	13450	-6.84	20230821	6250	100.48	20221017	0.05	N	068400	500	236 억		354117	N	N	141	N	00	N
97	20230912	090518	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	-30	5	-0.24	9426160	761	1.08	12430	12430	12310	16150	8710	12430	12386.54	0.75	0	-21	13523	12976	12653	12106	11783	12815	11945	236	3720	500	9190	10	1	47285840	5863	28.25	1.09	12	0.00	439.00	11383.00	13450	20230821	-7.81	6250	20221017	98.40	13450	-7.81	20230821	6480	91.36	20230104	13450	-7.81	20230821	6250	98.40	20221017	0.05	N	068400	500	236 억		354117	N	N	141	N	00	N
98	20230911	160504	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	-770	5	-5.83	879898810	70170	109.43	13200	13200	12330	17160	9240	13200	12539.78	0.71	0	10803	13973	13586	13043	12656	12113	13315	12385	236	3960	500	9760	10	1	47285840	5878	28.31	1.09	12	0.15	439.00	11383.00	13450	20230821	-7.58	6250	20221017	98.88	13450	-7.58	20230821	6480	91.82	20230104	13450	-7.58	20230821	6250	98.88	20221017	0.05	N	068400	500	236 억		337463	N	N	141	N	00	N
99	20230911	150513	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	-600	5	-4.55	845669030	67428	105.15	13200	13200	12330	17160	9240	13200	12541.81	0.71	0	9828	13973	13586	13043	12656	12113	13315	12385	236	3960	500	9760	10	1	47285840	5958	28.70	1.11	12	0.14	439.00	11383.00	13450	20230821	-6.32	6250	20221017	101.60	13450	-6.32	20230821	6480	94.44	20230104	13450	-6.32	20230821	6250	101.60	20221017	0.05	N	068400	500	236 억		337463	N	N	39	N	00	N
100	20230911	140519	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	-660	5	-5.00	527727120	41913	65.36	13200	13200	12330	17160	9240	13200	12591.01	0.71	0	-220	13973	13586	13043	12656	12113	13315	12385	236	3960	500	9760	10	1	47285840	5930	28.56	1.10	12	0.09	439.00	11383.00	13450	20230821	-6.77	6250	20221017	100.64	13450	-6.77	20230821	6480	93.52	20230104	13450	-6.77	20230821	6250	100.64	20221017	0.05	N	068400	500	236 억		337463	N	N	39	N	00	N
101	20230911	130500	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	-610	5	-4.62	342529650	27200	42.42	13200	13200	12330	17160	9240	13200	12593.00	0.71	0	-2022	13973	13586	13043	12656	12113	13315	12385	236	3960	500	9760	10	1	47285840	5953	28.68	1.11	12	0.06	439.00	11383.00	13450	20230821	-6.39	6250	20221017	101.44	13450	-6.39	20230821	6480	94.29	20230104	13450	-6.39	20230821	6250	101.44	20221017	0.05	N	068400	500	236 억		337463	N	N	39	N	00	N
102	20230911	120507	57	100.00	KOSPI		서비스업	N	N	N	N		N	12680	-520	5	-3.94	323696610	25708	40.09	13200	13200	12330	17160	9240	13200	12591.28	0.71	0	-2322	13973	13586	13043	12656	12113	13315	12385	236	3960	500	9760	10	1	47285840	5996	28.88	1.11	12	0.05	439.00	11383.00	13450	20230821	-5.72	6250	20221017	102.88	13450	-5.72	20230821	6480	95.68	20230104	13450	-5.72	20230821	6250	102.88	20221017	0.05	N	068400	500	236 억		337463	N	N	39	N	00	N
103	20230911	110457	57	100.00	KOSPI		서비스업	N	N	N	N		N	12690	-510	5	-3.86	304646440	24205	37.75	13200	13200	12330	17160	9240	13200	12586.10	0.71	0	-2161	13973	13586	13043	12656	12113	13315	12385	236	3960	500	9760	10	1	47285840	6001	28.91	1.11	12	0.05	439.00	11383.00	13450	20230821	-5.65	6250	20221017	103.04	13450	-5.65	20230821	6480	95.83	20230104	13450	-5.65	20230821	6250	103.04	20221017	0.05	N	068400	500	236 억		337463	N	N	39	N	00	N
104	20230911	100500	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	-740	5	-5.61	153454740	12151	18.95	13200	13200	12330	17160	9240	13200	12628.98	0.71	0	-1794	13973	13586	13043	12656	12113	13315	12385	236	3960	500	9760	10	1	47285840	5892	28.38	1.09	12	0.03	439.00	11383.00	13450	20230821	-7.36	6250	20221017	99.36	13450	-7.36	20230821	6480	92.28	20230104	13450	-7.36	20230821	6250	99.36	20221017	0.05	N	068400	500	236 억		337463	N	N	39	N	00	N
105	20230911	090458	57	100.00	KOSPI		서비스업	N	N	N	N		N	13190	-10	5	-0.08	1742370	132	0.21	13200	13200	13190	17160	9240	13200	13199.77	0.71	0	-22	13973	13586	13043	12656	12113	13315	12385	236	3960	500	9760	10	1	47285840	6237	30.05	1.16	12	0.00	439.00	11383.00	13450	20230821	-1.93	6250	20221017	111.04	13450	-1.93	20230821	6480	103.55	20230104	13450	-1.93	20230821	6250	111.04	20221017	0.05	N	068400	500	236 억		337463	N	N	39	N	00	N
106	20230908	160507	57	100.00	KOSPI		서비스업	N	N	N	N		N	13200	-230	5	-1.71	829407540	64112	68.21	13430	13430	12500	17450	9410	13430	12936.85	0.73	0	-5990	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6242	30.07	1.16	12	0.14	439.00	11383.00	13450	20230821	-1.86	6250	20221017	111.20	13450	-1.86	20230821	6480	103.70	20230104	13450	-1.86	20230821	6250	111.20	20221017	0.07	N	068400	500	236 억		342949	N	N	39	N	00	N
107	20230908	150508	57	100.00	KOSPI		서비스업	N	N	N	N		N	12980	-450	5	-3.35	791401750	61207	65.12	13430	13430	12500	17450	9410	13430	12929.92	0.73	0	-5835	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6138	29.57	1.14	12	0.13	439.00	11383.00	13450	20230821	-3.49	6250	20221017	107.68	13450	-3.49	20230821	6480	100.31	20230104	13450	-3.49	20230821	6250	107.68	20221017	0.07	N	068400	500	236 억		342949	N	N	505	N	00	N
108	20230908	140507	57	100.00	KOSPI		서비스업	N	N	N	N		N	12910	-520	5	-3.87	663048910	51341	54.62	13430	13430	12500	17450	9410	13430	12914.61	0.73	0	-4142	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6105	29.41	1.13	12	0.11	439.00	11383.00	13450	20230821	-4.01	6250	20221017	106.56	13450	-4.01	20230821	6480	99.23	20230104	13450	-4.01	20230821	6250	106.56	20221017	0.07	N	068400	500	236 억		342949	N	N	505	N	00	N
109	20230908	130510	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	-790	5	-5.88	542218650	41985	44.67	13430	13430	12500	17450	9410	13430	12914.58	0.73	0	-1527	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	5977	28.79	1.11	12	0.09	439.00	11383.00	13450	20230821	-6.02	6250	20221017	102.24	13450	-6.02	20230821	6480	95.06	20230104	13450	-6.02	20230821	6250	102.24	20221017	0.07	N	068400	500	236 억		342949	N	N	505	N	00	N
110	20230908	120517	57	100.00	KOSPI		서비스업	N	N	N	N		N	12800	-630	5	-4.69	380155230	29206	31.07	13430	13430	12760	17450	9410	13430	13016.34	0.73	0	1190	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6053	29.16	1.12	12	0.06	439.00	11383.00	13450	20230821	-4.83	6250	20221017	104.80	13450	-4.83	20230821	6480	97.53	20230104	13450	-4.83	20230821	6250	104.80	20221017	0.07	N	068400	500	236 억		342949	N	N	505	N	00	N
111	20230908	110511	57	100.00	KOSPI		서비스업	N	N	N	N		N	12880	-550	5	-4.10	291318530	22281	23.71	13430	13430	12760	17450	9410	13430	13074.75	0.73	0	1438	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6090	29.34	1.13	12	0.05	439.00	11383.00	13450	20230821	-4.24	6250	20221017	106.08	13450	-4.24	20230821	6480	98.77	20230104	13450	-4.24	20230821	6250	106.08	20221017	0.07	N	068400	500	236 억		342949	N	N	505	N	00	N
112	20230908	100507	57	100.00	KOSPI		서비스업	N	N	N	N		N	13150	-280	5	-2.08	143409920	10848	11.54	13430	13430	13010	17450	9410	13430	13219.94	0.73	0	-101	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6218	29.95	1.16	12	0.02	439.00	11383.00	13450	20230821	-2.23	6250	20221017	110.40	13450	-2.23	20230821	6480	102.93	20230104	13450	-2.23	20230821	6250	110.40	20221017	0.07	N	068400	500	236 억		342949	N	N	505	N	00	N
113	20230908	090513	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	308890	23	0.02	13430	13430	13430	17450	9410	13430	13430.00	0.73	0	0	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.00	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		342949	N	N	505	N	00	N
114	20230907	160504	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13430	0	3	0.00	1263162480	93988	126.16	13440	13450	13430	17450	9410	13430	13439.68	0.74	0	-5066	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.20	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	0.00	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		347903	N	N	505	N	00	N
115	20230907	150507	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13440	10	2	0.07	1060640040	78918	105.93	13440	13450	13430	17450	9410	13430	13439.78	0.74	0	-4943	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.17	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	0.00	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		347903	N	N	132	N	00	N
116	20230907	140503	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13440	10	2	0.07	1018962600	75817	101.77	13440	13450	13430	17450	9410	13430	13439.77	0.74	0	-4939	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.16	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	0.00	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		347903	N	N	132	N	00	N
117	20230907	130502	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13440	10	2	0.07	999685500	74383	99.84	13440	13450	13430	17450	9410	13430	13439.71	0.74	0	-4950	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.16	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	0.00	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		347903	N	N	132	N	00	N
118	20230907	120511	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13440	10	2	0.07	969458910	72134	96.82	13440	13450	13430	17450	9410	13430	13439.71	0.74	0	-4950	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.15	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	0.00	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		347903	N	N	132	N	00	N
119	20230907	110509	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13440	10	2	0.07	660381820	49138	65.96	13440	13450	13430	17450	9410	13430	13439.35	0.74	0	-4950	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.10	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	0.00	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		347903	N	N	132	N	00	N
120	20230907	100506	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13440	10	2	0.07	365118430	27169	36.47	13440	13450	13430	17450	9410	13430	13438.81	0.74	0	-584	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.06	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	0.00	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		347903	N	N	132	N	00	N
121	20230907	090510	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13450	20	2	0.15	28787690	2142	2.88	13440	13450	13440	17450	9410	13430	13440.00	0.74	0	-387	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6360	30.64	1.18	12	0.00	439.00	11383.00	13450	20230821	0.00	6250	20221017	115.20	13450	0.00	20230821	6480	107.56	20230104	13450	0.00	20230821	6250	115.20	20221017	0.07	N	068400	500	236 억		347903	N	N	132	N	00	N
122	20230906	160504	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13430	0	3	0.00	1000994630	74500	112.94	13430	13450	13430	17450	9410	13430	13436.17	0.72	0	9284	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.16	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	0.00	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.08	N	068400	500	236 억		338540	N	N	132	N	00	N
123	20230906	150504	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13430	0	3	0.00	990275240	73702	111.73	13430	13450	13430	17450	9410	13430	13436.21	0.72	0	9250	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.16	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	0.00	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.08	N	068400	500	236 억		338540	N	N	38	N	00	N
124	20230906	140506	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13430	0	3	0.00	888696910	66140	100.27	13430	13450	13430	17450	9410	13430	13436.60	0.72	0	7183	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.14	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	0.00	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.08	N	068400	500	236 억		338540	N	N	38	N	00	N
125	20230906	130502	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13430	0	3	0.00	815557030	60694	92.01	13430	13450	13430	17450	9410	13430	13437.19	0.72	0	7175	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.13	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	0.00	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.08	N	068400	500	236 억		338540	N	N	38	N	00	N
126	20230906	120510	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13440	10	2	0.07	762144280	56719	85.99	13430	13450	13430	17450	9410	13430	13437.20	0.72	0	7175	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.12	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	0.00	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.08	N	068400	500	236 억		338540	N	N	38	N	00	N
127	20230906	110507	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	456380220	33972	51.50	13430	13440	13430	17450	9410	13430	13434.01	0.72	0	3166	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.07	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.08	N	068400	500	236 억		338540	N	N	38	N	00	N
128	20230906	100454	57	100.00	KOSPI		서비스업	N	N	N	N		N	13440	10	2	0.07	163634380	12184	18.47	13430	13440	13430	17450	9410	13430	13430.27	0.72	0	-134	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.03	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	-0.07	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.08	N	068400	500	236 억		338540	N	N	38	N	00	N
129	20230906	090458	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	4512480	336	0.51	13430	13430	13430	17450	9410	13430	13430.00	0.72	0	-140	13456	13442	13436	13422	13416	13440	13420	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.00	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.08	N	068400	500	236 억		338540	N	N	38	N	00	N
130	20230905	160459	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13430	0	3	0.00	886306290	65962	77.52	13430	13450	13430	17450	9410	13430	13436.62	0.71	0	5691	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.14	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	0.00	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		333434	N	N	38	N	00	N
131	20230905	150510	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	13450	20	2	0.15	826322940	61498	72.27	13430	13450	13430	17450	9410	13430	13436.58	0.71	0	5466	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6360	30.64	1.18	12	0.13	439.00	11383.00	13450	20230821	0.00	6250	20221017	115.20	13450	0.00	20230821	6480	107.56	20230104	13450	0.00	20230821	6250	115.20	20221017	0.07	N	068400	500	236 억		333434	N	N	205	N	00	N
132	20230905	140507	57	100.00	KOSPI		서비스업	N	N	N	N		N	13440	10	2	0.07	563935760	41974	49.33	13430	13440	13430	17450	9410	13430	13435.36	0.71	0	5012	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.09	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	-0.07	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		333434	N	N	205	N	00	N
133	20230905	130447	57	100.00	KOSPI		서비스업	N	N	N	N		N	13440	10	2	0.07	509717170	37937	44.59	13430	13440	13430	17450	9410	13430	13435.89	0.71	0	4934	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.08	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	-0.07	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		333434	N	N	205	N	00	N
134	20230905	120457	57	100.00	KOSPI		서비스업	N	N	N	N		N	13440	10	2	0.07	404745370	30121	35.40	13430	13440	13430	17450	9410	13430	13437.32	0.71	0	4843	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.06	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	-0.07	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		333434	N	N	205	N	00	N
135	20230905	110501	57	100.00	KOSPI		서비스업	N	N	N	N		N	13440	10	2	0.07	333983470	24855	29.21	13430	13440	13430	17450	9410	13430	13437.27	0.71	0	2901	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.05	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	-0.07	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		333434	N	N	205	N	00	N
136	20230905	100455	57	100.00	KOSPI		서비스업	N	N	N	N		N	13440	10	2	0.07	90559880	6743	7.92	13430	13440	13430	17450	9410	13430	13430.21	0.71	0	46	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.01	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	-0.07	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		333434	N	N	205	N	00	N
137	20230905	090451	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	9951630	741	0.87	13430	13430	13430	17450	9410	13430	13430.00	0.71	0	0	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.00	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		333434	N	N	205	N	00	N
138	20230904	160453	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	1142764160	85089	63.55	13430	13440	13430	17450	9410	13430	13430.22	0.79	0	-39609	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.18	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		372045	N	N	205	N	00	N
139	20230904	150445	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	1060397300	78956	58.97	13430	13440	13430	17450	9410	13430	13430.23	0.79	0	-37181	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.17	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		372045	N	N	104	N	00	N
140	20230904	140441	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	773597150	57601	43.02	13430	13440	13430	17450	9410	13430	13430.27	0.79	0	-23670	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.12	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		372045	N	N	104	N	00	N
141	20230904	130449	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	676428720	50366	37.61	13430	13440	13430	17450	9410	13430	13430.26	0.79	0	-20025	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.11	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		372045	N	N	104	N	00	N
142	20230904	120442	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	610756020	45476	33.96	13430	13440	13430	17450	9410	13430	13430.29	0.79	0	-17250	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.10	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		372045	N	N	104	N	00	N
143	20230904	110435	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	498440900	37113	27.72	13430	13440	13430	17450	9410	13430	13430.36	0.79	0	-13401	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.08	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		372045	N	N	104	N	00	N
144	20230904	100436	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	411013300	30604	22.86	13430	13440	13430	17450	9410	13430	13430.05	0.79	0	-8519	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.06	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		372045	N	N	104	N	00	N
145	20230904	090446	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	10878300	810	0.60	13430	13430	13430	17450	9410	13430	13430.00	0.79	0	-157	13443	13436	13433	13426	13423	13435	13425	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.00	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		372045	N	N	104	N	00	N
146	20230901	160438	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	1796296670	133727	158.98	13430	13440	13430	17450	9410	13430	13432.61	0.90	0	-54130	13450	13440	13430	13420	13410	13440	13420	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.28	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		426227	N	N	104	N	00	N
147	20230901	150446	57	100.00	KOSPI		서비스업	N	N	N	N		N	13440	10	2	0.07	1705590150	126973	150.96	13430	13440	13430	17450	9410	13430	13432.70	0.90	0	-49423	13450	13440	13430	13420	13410	13440	13420	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.27	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	-0.07	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		426227	N	N	131	N	00	N
148	20230901	140445	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	1560248820	116151	138.09	13430	13440	13430	17450	9410	13430	13432.93	0.90	0	-45321	13450	13440	13430	13420	13410	13440	13420	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.25	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		426227	N	N	131	N	00	N
149	20230901	130435	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	1470710350	109484	130.16	13430	13440	13430	17450	9410	13430	13433.11	0.90	0	-40948	13450	13440	13430	13420	13410	13440	13420	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.23	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		426227	N	N	131	N	00	N
150	20230901	120439	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	1400147960	104230	123.92	13430	13440	13430	17450	9410	13430	13433.25	0.90	0	-38334	13450	13440	13430	13420	13410	13440	13420	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.22	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		426227	N	N	131	N	00	N
151	20230901	110439	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	0	3	0.00	1348653410	100396	119.36	13430	13440	13430	17450	9410	13430	13433.34	0.90	0	-36273	13450	13440	13430	13420	13410	13440	13420	236	4020	500	9930	10	1	47285840	6350	30.59	1.18	12	0.21	439.00	11383.00	13450	20230821	-0.15	6250	20221017	114.88	13450	-0.15	20230821	6480	107.25	20230104	13450	-0.15	20230821	6250	114.88	20221017	0.07	N	068400	500	236 억		426227	N	N	131	N	00	N
152	20230901	100435	57	100.00	KOSPI		서비스업	N	N	N	N		N	13440	10	2	0.07	873712710	65032	77.32	13430	13440	13430	17450	9410	13430	13435.12	0.90	0	-17734	13450	13440	13430	13420	13410	13440	13420	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.14	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	-0.07	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		426227	N	N	131	N	00	N
153	20230901	090432	57	100.00	KOSPI		서비스업	N	N	N	N		N	13440	10	2	0.07	60065450	4470	5.31	13430	13440	13430	17450	9410	13430	13437.46	0.90	0	-825	13450	13440	13430	13420	13410	13440	13420	236	4020	500	9930	10	1	47285840	6355	30.62	1.18	12	0.01	439.00	11383.00	13450	20230821	-0.07	6250	20221017	115.04	13450	-0.07	20230821	6480	107.41	20230104	13450	-0.07	20230821	6250	115.04	20221017	0.07	N	068400	500	236 억		426227	N	N	131	N	00	N