KissMeData/034310/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	160419	57	100.00	KOSPI		서비스업	N	N	N	N		N	13000	10	2	0.08	118144280	9133	123.54	12940	13000	12870	16880	9100	12990	12935.81	12.10	0	-3294	13290	13140	12850	12700	12410	13210	12770	189	3890	500	9350	10	1	37882300	4925	13.40	0.62	12	0.02	970.00	20869.00	14750	20230206	-11.86	10790	20230731	20.48	14750	-11.86	20230206	10790	20.48	20230731	14750	-11.86	20230206	10790	20.48	20230731	0.48	N	034310	500	189 억		4583395	N	N	14	N	00	N
3	20230927	150420	57	100.00	KOSPI		서비스업	N	N	N	N		N	12990	0	3	0.00	112601640	8706	117.76	12940	12990	12870	16880	9100	12990	12933.80	12.10	0	-3329	13290	13140	12850	12700	12410	13210	12770	189	3890	500	9350	10	1	37882300	4921	13.39	0.62	12	0.02	970.00	20869.00	14750	20230206	-11.93	10790	20230731	20.39	14750	-11.93	20230206	10790	20.39	20230731	14750	-11.93	20230206	10790	20.39	20230731	0.48	N	034310	500	189 억		4583395	N	N	14	N	00	N
4	20230927	140420	57	100.00	KOSPI		서비스업	N	N	N	N		N	12910	-80	5	-0.62	55461100	4284	57.95	12940	12990	12870	16880	9100	12990	12946.10	12.10	0	-1759	13290	13140	12850	12700	12410	13210	12770	189	3890	500	9350	10	1	37882300	4891	13.31	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.47	10790	20230731	19.65	14750	-12.47	20230206	10790	19.65	20230731	14750	-12.47	20230206	10790	19.65	20230731	0.48	N	034310	500	189 억		4583395	N	N	14	N	00	N
5	20230927	130417	57	100.00	KOSPI		서비스업	N	N	N	N		N	12910	-80	5	-0.62	53643290	4143	56.04	12940	12990	12870	16880	9100	12990	12947.93	12.10	0	-1692	13290	13140	12850	12700	12410	13210	12770	189	3890	500	9350	10	1	37882300	4891	13.31	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.47	10790	20230731	19.65	14750	-12.47	20230206	10790	19.65	20230731	14750	-12.47	20230206	10790	19.65	20230731	0.48	N	034310	500	189 억		4583395	N	N	14	N	00	N
6	20230927	120416	57	100.00	KOSPI		서비스업	N	N	N	N		N	12960	-30	5	-0.23	48228820	3723	50.36	12940	12990	12870	16880	9100	12990	12954.29	12.10	0	-1599	13290	13140	12850	12700	12410	13210	12770	189	3890	500	9350	10	1	37882300	4910	13.36	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.14	10790	20230731	20.11	14750	-12.14	20230206	10790	20.11	20230731	14750	-12.14	20230206	10790	20.11	20230731	0.48	N	034310	500	189 억		4583395	N	N	14	N	00	N
7	20230927	110419	57	100.00	KOSPI		서비스업	N	N	N	N		N	12980	-10	5	-0.08	47387810	3658	49.48	12940	12990	12870	16880	9100	12990	12954.57	12.10	0	-1536	13290	13140	12850	12700	12410	13210	12770	189	3890	500	9350	10	1	37882300	4917	13.38	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.00	10790	20230731	20.30	14750	-12.00	20230206	10790	20.30	20230731	14750	-12.00	20230206	10790	20.30	20230731	0.48	N	034310	500	189 억		4583395	N	N	14	N	00	N
8	20230927	100416	57	100.00	KOSPI		서비스업	N	N	N	N		N	12980	-10	5	-0.08	33618630	2597	35.13	12940	12990	12870	16880	9100	12990	12945.18	12.10	0	-1359	13290	13140	12850	12700	12410	13210	12770	189	3890	500	9350	10	1	37882300	4917	13.38	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.00	10790	20230731	20.30	14750	-12.00	20230206	10790	20.30	20230731	14750	-12.00	20230206	10790	20.30	20230731	0.48	N	034310	500	189 억		4583395	N	N	14	N	00	N
9	20230927	090423	57	100.00	KOSPI		서비스업	N	N	N	N		N	12970	-20	5	-0.15	15573220	1204	16.29	12940	12970	12890	16880	9100	12990	12934.57	12.10	0	-821	13290	13140	12850	12700	12410	13210	12770	189	3890	500	9350	10	1	37882300	4913	13.37	0.62	12	0.00	970.00	20869.00	14750	20230206	-12.07	10790	20230731	20.20	14750	-12.07	20230206	10790	20.20	20230731	14750	-12.07	20230206	10790	20.20	20230731	0.48	N	034310	500	189 억		4583395	N	N	14	N	00	N
10	20230926	160416	57	100.00	KOSPI		서비스업	N	N	N	N		N	12990	-50	5	-0.38	94054070	7393	52.89	12990	13000	12560	16950	9130	13040	12722.04	12.10	0	-1689	13386	13212	13036	12862	12686	13125	12775	189	3910	500	9380	10	1	37882300	4921	13.39	0.62	12	0.02	970.00	20869.00	14750	20230206	-11.93	10790	20230731	20.39	14750	-11.93	20230206	10790	20.39	20230731	14750	-11.93	20230206	10790	20.39	20230731	0.48	N	034310	500	189 억		4585411	N	N	14	N	00	N
11	20230926	150419	57	100.00	KOSPI		서비스업	N	N	N	N		N	12750	-290	5	-2.22	81409400	6413	45.88	12990	13000	12560	16950	9130	13040	12694.43	12.10	0	-1491	13386	13212	13036	12862	12686	13125	12775	189	3910	500	9380	10	1	37882300	4830	13.14	0.61	12	0.02	970.00	20869.00	14750	20230206	-13.56	10790	20230731	18.16	14750	-13.56	20230206	10790	18.16	20230731	14750	-13.56	20230206	10790	18.16	20230731	0.48	N	034310	500	189 억		4585411	N	N	17	N	00	N
12	20230926	140413	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	-400	5	-3.07	71345090	5619	40.20	12990	13000	12560	16950	9130	13040	12697.12	12.10	0	-1445	13386	13212	13036	12862	12686	13125	12775	189	3910	500	9380	10	1	37882300	4788	13.03	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.31	10790	20230731	17.15	14750	-14.31	20230206	10790	17.15	20230731	14750	-14.31	20230206	10790	17.15	20230731	0.48	N	034310	500	189 억		4585411	N	N	17	N	00	N
13	20230926	130414	57	100.00	KOSPI		서비스업	N	N	N	N		N	12750	-290	5	-2.22	65996640	5197	37.18	12990	13000	12560	16950	9130	13040	12698.99	12.10	0	-1529	13386	13212	13036	12862	12686	13125	12775	189	3910	500	9380	10	1	37882300	4830	13.14	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.56	10790	20230731	18.16	14750	-13.56	20230206	10790	18.16	20230731	14750	-13.56	20230206	10790	18.16	20230731	0.48	N	034310	500	189 억		4585411	N	N	17	N	00	N
14	20230926	120416	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	-450	5	-3.45	45683080	3592	25.70	12990	13000	12560	16950	9130	13040	12718.01	12.10	0	-1476	13386	13212	13036	12862	12686	13125	12775	189	3910	500	9380	10	1	37882300	4769	12.98	0.60	12	0.01	970.00	20869.00	14750	20230206	-14.64	10790	20230731	16.68	14750	-14.64	20230206	10790	16.68	20230731	14750	-14.64	20230206	10790	16.68	20230731	0.48	N	034310	500	189 억		4585411	N	N	17	N	00	N
15	20230926	110416	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	-390	5	-2.99	34423640	2698	19.30	12990	13000	12620	16950	9130	13040	12758.95	12.10	0	-1395	13386	13212	13036	12862	12686	13125	12775	189	3910	500	9380	10	1	37882300	4792	13.04	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.24	10790	20230731	17.24	14750	-14.24	20230206	10790	17.24	20230731	14750	-14.24	20230206	10790	17.24	20230731	0.48	N	034310	500	189 억		4585411	N	N	17	N	00	N
16	20230926	100414	57	100.00	KOSPI		서비스업	N	N	N	N		N	12700	-340	5	-2.61	21991730	1717	12.28	12990	13000	12700	16950	9130	13040	12808.23	12.10	0	-859	13386	13212	13036	12862	12686	13125	12775	189	3910	500	9380	10	1	37882300	4811	13.09	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.90	10790	20230731	17.70	14750	-13.90	20230206	10790	17.70	20230731	14750	-13.90	20230206	10790	17.70	20230731	0.48	N	034310	500	189 억		4585411	N	N	17	N	00	N
17	20230926	090415	57	100.00	KOSPI		서비스업	N	N	N	N		N	12940	-100	5	-0.77	1763540	136	0.97	12990	13000	12940	16950	9130	13040	12967.21	12.10	0	-83	13386	13212	13036	12862	12686	13125	12775	189	3910	500	9380	10	1	37882300	4902	13.34	0.62	12	0.00	970.00	20869.00	14750	20230206	-12.27	10790	20230731	19.93	14750	-12.27	20230206	10790	19.93	20230731	14750	-12.27	20230206	10790	19.93	20230731	0.48	N	034310	500	189 억		4585411	N	N	17	N	00	N
18	20230925	160415	57	100.00	KOSPI		서비스업	N	N	N	N		N	13040	-60	5	-0.46	181266480	13978	220.61	13110	13210	12860	17030	9170	13100	12967.83	12.12	0	-4732	13393	13246	13153	13006	12913	13200	12960	189	3930	500	9430	10	1	37882300	4940	13.44	0.62	12	0.04	970.00	20869.00	14750	20230206	-11.59	10790	20230731	20.85	14750	-11.59	20230206	10790	20.85	20230731	14750	-11.59	20230206	10790	20.85	20230731	0.49	N	034310	500	189 억		4589671	N	N	17	N	00	N
19	20230925	150417	57	100.00	KOSPI		서비스업	N	N	N	N		N	12900	-200	5	-1.53	161629930	12462	196.69	13110	13210	12860	17030	9170	13100	12969.82	12.12	0	-4505	13393	13246	13153	13006	12913	13200	12960	189	3930	500	9430	10	1	37882300	4887	13.30	0.62	12	0.03	970.00	20869.00	14750	20230206	-12.54	10790	20230731	19.56	14750	-12.54	20230206	10790	19.56	20230731	14750	-12.54	20230206	10790	19.56	20230731	0.49	N	034310	500	189 억		4589671	N	N	18	N	00	N
20	20230925	140410	57	100.00	KOSPI		서비스업	N	N	N	N		N	12950	-150	5	-1.15	116080080	8955	141.34	13110	13210	12860	17030	9170	13100	12962.60	12.12	0	-3941	13393	13246	13153	13006	12913	13200	12960	189	3930	500	9430	10	1	37882300	4906	13.35	0.62	12	0.02	970.00	20869.00	14750	20230206	-12.20	10790	20230731	20.02	14750	-12.20	20230206	10790	20.02	20230731	14750	-12.20	20230206	10790	20.02	20230731	0.49	N	034310	500	189 억		4589671	N	N	18	N	00	N
21	20230925	130412	57	100.00	KOSPI		서비스업	N	N	N	N		N	12870	-230	5	-1.76	56764010	4367	68.92	13110	13210	12870	17030	9170	13100	12998.40	12.12	0	-2560	13393	13246	13153	13006	12913	13200	12960	189	3930	500	9430	10	1	37882300	4875	13.27	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.75	10790	20230731	19.28	14750	-12.75	20230206	10790	19.28	20230731	14750	-12.75	20230206	10790	19.28	20230731	0.49	N	034310	500	189 억		4589671	N	N	18	N	00	N
22	20230925	120417	57	100.00	KOSPI		서비스업	N	N	N	N		N	12920	-180	5	-1.37	44700390	3432	54.17	13110	13210	12900	17030	9170	13100	13024.59	12.12	0	-2122	13393	13246	13153	13006	12913	13200	12960	189	3930	500	9430	10	1	37882300	4894	13.32	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.41	10790	20230731	19.74	14750	-12.41	20230206	10790	19.74	20230731	14750	-12.41	20230206	10790	19.74	20230731	0.49	N	034310	500	189 억		4589671	N	N	18	N	00	N
23	20230925	110411	57	100.00	KOSPI		서비스업	N	N	N	N		N	13030	-70	5	-0.53	20752730	1585	25.02	13110	13210	13030	17030	9170	13100	13093.21	12.12	0	-1386	13393	13246	13153	13006	12913	13200	12960	189	3930	500	9430	10	1	37882300	4936	13.43	0.62	12	0.00	970.00	20869.00	14750	20230206	-11.66	10790	20230731	20.76	14750	-11.66	20230206	10790	20.76	20230731	14750	-11.66	20230206	10790	20.76	20230731	0.49	N	034310	500	189 억		4589671	N	N	18	N	00	N
24	20230925	100414	57	100.00	KOSPI		서비스업	N	N	N	N		N	13170	70	2	0.53	2964880	225	3.55	13110	13210	13110	17030	9170	13100	13177.24	12.12	0	-71	13393	13246	13153	13006	12913	13200	12960	189	3930	500	9430	10	1	37882300	4989	13.58	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.71	10790	20230731	22.06	14750	-10.71	20230206	10790	22.06	20230731	14750	-10.71	20230206	10790	22.06	20230731	0.49	N	034310	500	189 억		4589671	N	N	18	N	00	N
25	20230925	090413	57	100.00	KOSPI		서비스업	N	N	N	N		N	13210	110	2	0.84	1552830	118	1.86	13110	13210	13110	17030	9170	13100	13159.58	12.12	0	-24	13393	13246	13153	13006	12913	13200	12960	189	3930	500	9430	10	1	37882300	5004	13.62	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.44	10790	20230731	22.43	14750	-10.44	20230206	10790	22.43	20230731	14750	-10.44	20230206	10790	22.43	20230731	0.49	N	034310	500	189 억		4589671	N	N	18	N	00	N
26	20230922	160426	57	100.00	KOSPI		서비스업	N	N	N	N		N	13100	-160	5	-1.21	83132810	6334	66.72	13260	13300	13060	17230	9290	13260	13124.85	12.12	0	-1668	13613	13436	13323	13146	13033	13380	13090	189	3970	500	9540	10	1	37882300	4963	13.51	0.63	12	0.02	970.00	20869.00	14750	20230206	-11.19	10790	20230731	21.41	14750	-11.19	20230206	10790	21.41	20230731	14750	-11.19	20230206	10790	21.41	20230731	0.49	N	034310	500	189 억		4591346	N	N	18	N	00	N
27	20230922	150423	57	100.00	KOSPI		서비스업	N	N	N	N		N	13100	-160	5	-1.21	48042110	3656	38.51	13260	13300	13070	17230	9290	13260	13140.62	12.12	0	-486	13613	13436	13323	13146	13033	13380	13090	189	3970	500	9540	10	1	37882300	4963	13.51	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.19	10790	20230731	21.41	14750	-11.19	20230206	10790	21.41	20230731	14750	-11.19	20230206	10790	21.41	20230731	0.49	N	034310	500	189 억		4591346	N	N	378	N	00	N
28	20230922	140424	57	100.00	KOSPI		서비스업	N	N	N	N		N	13130	-130	5	-0.98	42171080	3208	33.79	13260	13300	13070	17230	9290	13260	13145.60	12.12	0	-248	13613	13436	13323	13146	13033	13380	13090	189	3970	500	9540	10	1	37882300	4974	13.54	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.98	10790	20230731	21.69	14750	-10.98	20230206	10790	21.69	20230731	14750	-10.98	20230206	10790	21.69	20230731	0.49	N	034310	500	189 억		4591346	N	N	378	N	00	N
29	20230922	130401	57	100.00	KOSPI		서비스업	N	N	N	N		N	13140	-120	5	-0.90	40753290	3100	32.66	13260	13300	13070	17230	9290	13260	13146.22	12.12	0	-179	13613	13436	13323	13146	13033	13380	13090	189	3970	500	9540	10	1	37882300	4978	13.55	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.92	10790	20230731	21.78	14750	-10.92	20230206	10790	21.78	20230731	14750	-10.92	20230206	10790	21.78	20230731	0.49	N	034310	500	189 억		4591346	N	N	378	N	00	N
30	20230922	120358	57	100.00	KOSPI		서비스업	N	N	N	N		N	13140	-120	5	-0.90	37475420	2850	30.02	13260	13300	13070	17230	9290	13260	13149.27	12.12	0	-156	13613	13436	13323	13146	13033	13380	13090	189	3970	500	9540	10	1	37882300	4978	13.55	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.92	10790	20230731	21.78	14750	-10.92	20230206	10790	21.78	20230731	14750	-10.92	20230206	10790	21.78	20230731	0.49	N	034310	500	189 억		4591346	N	N	378	N	00	N
31	20230922	110358	57	100.00	KOSPI		서비스업	N	N	N	N		N	13180	-80	5	-0.60	35124820	2671	28.14	13260	13300	13070	17230	9290	13260	13150.44	12.12	0	-107	13613	13436	13323	13146	13033	13380	13090	189	3970	500	9540	10	1	37882300	4993	13.59	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.49	N	034310	500	189 억		4591346	N	N	378	N	00	N
32	20230922	100358	57	100.00	KOSPI		서비스업	N	N	N	N		N	13180	-80	5	-0.60	34163370	2598	27.37	13260	13300	13070	17230	9290	13260	13149.87	12.12	0	-66	13613	13436	13323	13146	13033	13380	13090	189	3970	500	9540	10	1	37882300	4993	13.59	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.49	N	034310	500	189 억		4591346	N	N	378	N	00	N
33	20230922	090354	57	100.00	KOSPI		서비스업	N	N	N	N		N	13180	-80	5	-0.60	3870070	293	3.09	13260	13260	13180	17230	9290	13260	13208.43	12.12	0	-281	13613	13436	13323	13146	13033	13380	13090	189	3970	500	9540	10	1	37882300	4993	13.59	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.49	N	034310	500	189 억		4591346	N	N	378	N	00	N
34	20230921	160400	57	100.00	KOSPI		서비스업	N	N	N	N		N	13260	-30	5	-0.23	126367800	9486	122.01	13290	13500	13210	17270	9310	13290	13321.51	12.12	0	-1266	13476	13382	13306	13212	13136	13430	13260	189	3980	500	9560	10	1	37882300	5023	13.67	0.64	12	0.03	970.00	20869.00	14750	20230206	-10.10	10790	20230731	22.89	14750	-10.10	20230206	10790	22.89	20230731	14750	-10.10	20230206	10790	22.89	20230731	0.50	N	034310	500	189 억		4592589	N	N	378	N	00	N
35	20230921	150354	57	100.00	KOSPI		서비스업	N	N	N	N		N	13260	-30	5	-0.23	116235460	8721	112.17	13290	13500	13230	17270	9310	13290	13328.23	12.12	0	-1221	13476	13382	13306	13212	13136	13430	13260	189	3980	500	9560	10	1	37882300	5023	13.67	0.64	12	0.02	970.00	20869.00	14750	20230206	-10.10	10790	20230731	22.89	14750	-10.10	20230206	10790	22.89	20230731	14750	-10.10	20230206	10790	22.89	20230731	0.50	N	034310	500	189 억		4592589	N	N	18	N	00	N
36	20230921	140356	57	100.00	KOSPI		서비스업	N	N	N	N		N	13280	-10	5	-0.08	100690710	7548	97.08	13290	13500	13240	17270	9310	13290	13340.05	12.12	0	-1157	13476	13382	13306	13212	13136	13430	13260	189	3980	500	9560	10	1	37882300	5031	13.69	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.97	10790	20230731	23.08	14750	-9.97	20230206	10790	23.08	20230731	14750	-9.97	20230206	10790	23.08	20230731	0.50	N	034310	500	189 억		4592589	N	N	18	N	00	N
37	20230921	130353	57	100.00	KOSPI		서비스업	N	N	N	N		N	13240	-50	5	-0.38	73582330	5505	70.80	13290	13500	13240	17270	9310	13290	13366.45	12.12	0	-1133	13476	13382	13306	13212	13136	13430	13260	189	3980	500	9560	10	1	37882300	5016	13.65	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.24	10790	20230731	22.71	14750	-10.24	20230206	10790	22.71	20230731	14750	-10.24	20230206	10790	22.71	20230731	0.50	N	034310	500	189 억		4592589	N	N	18	N	00	N
38	20230921	120351	57	100.00	KOSPI		서비스업	N	N	N	N		N	13280	-10	5	-0.08	68357920	5111	65.74	13290	13500	13280	17270	9310	13290	13374.67	12.12	0	-1002	13476	13382	13306	13212	13136	13430	13260	189	3980	500	9560	10	1	37882300	5031	13.69	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.97	10790	20230731	23.08	14750	-9.97	20230206	10790	23.08	20230731	14750	-9.97	20230206	10790	23.08	20230731	0.50	N	034310	500	189 억		4592589	N	N	18	N	00	N
39	20230921	110400	57	100.00	KOSPI		서비스업	N	N	N	N		N	13360	70	2	0.53	61186600	4572	58.80	13290	13500	13290	17270	9310	13290	13382.90	12.12	0	-658	13476	13382	13306	13212	13136	13430	13260	189	3980	500	9560	10	1	37882300	5061	13.77	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.42	10790	20230731	23.82	14750	-9.42	20230206	10790	23.82	20230731	14750	-9.42	20230206	10790	23.82	20230731	0.50	N	034310	500	189 억		4592589	N	N	18	N	00	N
40	20230921	100354	57	100.00	KOSPI		서비스업	N	N	N	N		N	13400	110	2	0.83	41806240	3120	40.13	13290	13500	13290	17270	9310	13290	13399.44	12.12	0	-452	13476	13382	13306	13212	13136	13430	13260	189	3980	500	9560	10	1	37882300	5076	13.81	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.15	10790	20230731	24.19	14750	-9.15	20230206	10790	24.19	20230731	14750	-9.15	20230206	10790	24.19	20230731	0.50	N	034310	500	189 억		4592589	N	N	18	N	00	N
41	20230921	090358	57	100.00	KOSPI		서비스업	N	N	N	N		N	13320	30	2	0.23	7389590	556	7.15	13290	13320	13290	17270	9310	13290	13290.63	12.12	0	-63	13476	13382	13306	13212	13136	13430	13260	189	3980	500	9560	10	1	37882300	5046	13.73	0.64	12	0.00	970.00	20869.00	14750	20230206	-9.69	10790	20230731	23.45	14750	-9.69	20230206	10790	23.45	20230731	14750	-9.69	20230206	10790	23.45	20230731	0.50	N	034310	500	189 억		4592589	N	N	18	N	00	N
42	20230920	160359	57	100.00	KOSPI		서비스업	N	N	N	N		N	13290	-10	5	-0.08	103202970	7774	42.83	13270	13400	13230	17290	9310	13300	13275.40	12.12	0	1018	13500	13400	13300	13200	13100	13450	13250	189	3990	500	9570	10	1	37882300	5035	13.70	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.90	10790	20230731	23.17	14750	-9.90	20230206	10790	23.17	20230731	14750	-9.90	20230206	10790	23.17	20230731	0.49	N	034310	500	189 억		4591939	N	N	18	N	00	N
43	20230920	150348	57	100.00	KOSPI		서비스업	N	N	N	N		N	13300	0	3	0.00	99579380	7501	41.32	13270	13400	13230	17290	9310	13300	13275.48	12.12	0	912	13500	13400	13300	13200	13100	13450	13250	189	3990	500	9570	10	1	37882300	5038	13.71	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.83	10790	20230731	23.26	14750	-9.83	20230206	10790	23.26	20230731	14750	-9.83	20230206	10790	23.26	20230731	0.49	N	034310	500	189 억		4591939	N	N	10	N	00	N
44	20230920	140353	57	100.00	KOSPI		서비스업	N	N	N	N		N	13320	20	2	0.15	94988930	7156	39.42	13270	13400	13230	17290	9310	13300	13274.03	12.12	0	656	13500	13400	13300	13200	13100	13450	13250	189	3990	500	9570	10	1	37882300	5046	13.73	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.69	10790	20230731	23.45	14750	-9.69	20230206	10790	23.45	20230731	14750	-9.69	20230206	10790	23.45	20230731	0.49	N	034310	500	189 억		4591939	N	N	10	N	00	N
45	20230920	130351	57	100.00	KOSPI		서비스업	N	N	N	N		N	13310	10	2	0.08	89360660	6733	37.09	13270	13400	13230	17290	9310	13300	13272.04	12.12	0	346	13500	13400	13300	13200	13100	13450	13250	189	3990	500	9570	10	1	37882300	5042	13.72	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.76	10790	20230731	23.35	14750	-9.76	20230206	10790	23.35	20230731	14750	-9.76	20230206	10790	23.35	20230731	0.49	N	034310	500	189 억		4591939	N	N	10	N	00	N
46	20230920	120351	57	100.00	KOSPI		서비스업	N	N	N	N		N	13250	-50	5	-0.38	82413870	6211	34.22	13270	13400	13230	17290	9310	13300	13269.02	12.12	0	75	13500	13400	13300	13200	13100	13450	13250	189	3990	500	9570	10	1	37882300	5019	13.66	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.17	10790	20230731	22.80	14750	-10.17	20230206	10790	22.80	20230731	14750	-10.17	20230206	10790	22.80	20230731	0.49	N	034310	500	189 억		4591939	N	N	10	N	00	N
47	20230920	110354	57	100.00	KOSPI		서비스업	N	N	N	N		N	13270	-30	5	-0.23	79390800	5983	32.96	13270	13400	13250	17290	9310	13300	13269.40	12.12	0	75	13500	13400	13300	13200	13100	13450	13250	189	3990	500	9570	10	1	37882300	5027	13.68	0.64	12	0.02	970.00	20869.00	14750	20230206	-10.03	10790	20230731	22.98	14750	-10.03	20230206	10790	22.98	20230731	14750	-10.03	20230206	10790	22.98	20230731	0.49	N	034310	500	189 억		4591939	N	N	10	N	00	N
48	20230920	100345	57	100.00	KOSPI		서비스업	N	N	N	N		N	13290	-10	5	-0.08	76591720	5772	31.80	13270	13400	13250	17290	9310	13300	13269.53	12.12	0	-12	13500	13400	13300	13200	13100	13450	13250	189	3990	500	9570	10	1	37882300	5035	13.70	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.90	10790	20230731	23.17	14750	-9.90	20230206	10790	23.17	20230731	14750	-9.90	20230206	10790	23.17	20230731	0.49	N	034310	500	189 억		4591939	N	N	10	N	00	N
49	20230920	090352	57	100.00	KOSPI		서비스업	N	N	N	N		N	13390	90	2	0.68	519690	39	0.21	13270	13400	13270	17290	9310	13300	13325.38	12.12	0	-2	13500	13400	13300	13200	13100	13450	13250	189	3990	500	9570	10	1	37882300	5072	13.80	0.64	12	0.00	970.00	20869.00	14750	20230206	-9.22	10790	20230731	24.10	14750	-9.22	20230206	10790	24.10	20230731	14750	-9.22	20230206	10790	24.10	20230731	0.49	N	034310	500	189 억		4591939	N	N	10	N	00	N
50	20230919	160349	57	100.00	KOSPI		서비스업	N	N	N	N		N	13300	30	2	0.23	241020990	18152	147.97	13290	13400	13200	17250	9290	13270	13277.93	12.13	0	-3262	13883	13576	13343	13036	12803	13460	12920	189	3980	500	9550	10	1	37882300	5038	13.71	0.64	12	0.05	970.00	20869.00	14750	20230206	-9.83	10790	20230731	23.26	14750	-9.83	20230206	10790	23.26	20230731	14750	-9.83	20230206	10790	23.26	20230731	0.48	N	034310	500	189 억		4593583	N	N	10	N	00	N
51	20230919	150348	57	100.00	KOSPI		서비스업	N	N	N	N		N	13230	-40	5	-0.30	236161520	17786	144.99	13290	13400	13200	17250	9290	13270	13277.94	12.13	0	-3371	13883	13576	13343	13036	12803	13460	12920	189	3980	500	9550	10	1	37882300	5012	13.64	0.63	12	0.05	970.00	20869.00	14750	20230206	-10.31	10790	20230731	22.61	14750	-10.31	20230206	10790	22.61	20230731	14750	-10.31	20230206	10790	22.61	20230731	0.48	N	034310	500	189 억		4593583	N	N	116	N	00	N
52	20230919	140346	57	100.00	KOSPI		서비스업	N	N	N	N		N	13300	30	2	0.23	203868630	15352	125.15	13290	13400	13200	17250	9290	13270	13279.61	12.13	0	-3189	13883	13576	13343	13036	12803	13460	12920	189	3980	500	9550	10	1	37882300	5038	13.71	0.64	12	0.04	970.00	20869.00	14750	20230206	-9.83	10790	20230731	23.26	14750	-9.83	20230206	10790	23.26	20230731	14750	-9.83	20230206	10790	23.26	20230731	0.48	N	034310	500	189 억		4593583	N	N	116	N	00	N
53	20230919	130344	57	100.00	KOSPI		서비스업	N	N	N	N		N	13280	10	2	0.08	115126950	8662	70.61	13290	13400	13200	17250	9290	13270	13291.04	12.13	0	-2516	13883	13576	13343	13036	12803	13460	12920	189	3980	500	9550	10	1	37882300	5031	13.69	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.97	10790	20230731	23.08	14750	-9.97	20230206	10790	23.08	20230731	14750	-9.97	20230206	10790	23.08	20230731	0.48	N	034310	500	189 억		4593583	N	N	116	N	00	N
54	20230919	120354	57	100.00	KOSPI		서비스업	N	N	N	N		N	13260	-10	5	-0.08	112285310	8448	68.87	13290	13400	13200	17250	9290	13270	13291.35	12.13	0	-2362	13883	13576	13343	13036	12803	13460	12920	189	3980	500	9550	10	1	37882300	5023	13.67	0.64	12	0.02	970.00	20869.00	14750	20230206	-10.10	10790	20230731	22.89	14750	-10.10	20230206	10790	22.89	20230731	14750	-10.10	20230206	10790	22.89	20230731	0.48	N	034310	500	189 억		4593583	N	N	116	N	00	N
55	20230919	110354	57	100.00	KOSPI		서비스업	N	N	N	N		N	13310	40	2	0.30	109605790	8246	67.22	13290	13400	13200	17250	9290	13270	13291.99	12.13	0	-2181	13883	13576	13343	13036	12803	13460	12920	189	3980	500	9550	10	1	37882300	5042	13.72	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.76	10790	20230731	23.35	14750	-9.76	20230206	10790	23.35	20230731	14750	-9.76	20230206	10790	23.35	20230731	0.48	N	034310	500	189 억		4593583	N	N	116	N	00	N
56	20230919	100350	57	100.00	KOSPI		서비스업	N	N	N	N		N	13340	70	2	0.53	35205240	2638	21.50	13290	13400	13290	17250	9290	13270	13345.43	12.13	0	-550	13883	13576	13343	13036	12803	13460	12920	189	3980	500	9550	10	1	37882300	5053	13.75	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.56	10790	20230731	23.63	14750	-9.56	20230206	10790	23.63	20230731	14750	-9.56	20230206	10790	23.63	20230731	0.48	N	034310	500	189 억		4593583	N	N	116	N	00	N
57	20230919	090348	57	100.00	KOSPI		서비스업	N	N	N	N		N	13400	130	2	0.98	9605500	719	5.86	13290	13400	13290	17250	9290	13270	13359.53	12.13	0	-65	13883	13576	13343	13036	12803	13460	12920	189	3980	500	9550	10	1	37882300	5076	13.81	0.64	12	0.00	970.00	20869.00	14750	20230206	-9.15	10790	20230731	24.19	14750	-9.15	20230206	10790	24.19	20230731	14750	-9.15	20230206	10790	24.19	20230731	0.48	N	034310	500	189 억		4593583	N	N	116	N	00	N
58	20230918	160352	57	100.00	KOSPI		서비스업	N	N	N	N		N	13270	-210	5	-1.56	162282020	12267	77.00	13440	13650	13110	17520	9440	13480	13229.15	12.13	0	-2478	13853	13666	13513	13326	13173	13590	13250	189	4040	500	9700	10	1	37882300	5027	13.68	0.64	12	0.03	970.00	20869.00	14750	20230206	-10.03	10790	20230731	22.98	14750	-10.03	20230206	10790	22.98	20230731	14750	-10.03	20230206	10790	22.98	20230731	0.49	N	034310	500	189 억		4594715	N	N	116	N	00	N
59	20230918	150347	57	100.00	KOSPI		서비스업	N	N	N	N		N	13210	-270	5	-2.00	124416820	9404	59.03	13440	13650	13110	17520	9440	13480	13230.20	12.13	0	-2236	13853	13666	13513	13326	13173	13590	13250	189	4040	500	9700	10	1	37882300	5004	13.62	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.44	10790	20230731	22.43	14750	-10.44	20230206	10790	22.43	20230731	14750	-10.44	20230206	10790	22.43	20230731	0.49	N	034310	500	189 억		4594715	N	N	3	N	00	N
60	20230918	140357	57	100.00	KOSPI		서비스업	N	N	N	N		N	13210	-270	5	-2.00	62260260	4677	29.36	13440	13650	13180	17520	9440	13480	13312.01	12.13	0	-2052	13853	13666	13513	13326	13173	13590	13250	189	4040	500	9700	10	1	37882300	5004	13.62	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.44	10790	20230731	22.43	14750	-10.44	20230206	10790	22.43	20230731	14750	-10.44	20230206	10790	22.43	20230731	0.49	N	034310	500	189 억		4594715	N	N	3	N	00	N
61	20230918	130349	57	100.00	KOSPI		서비스업	N	N	N	N		N	13250	-230	5	-1.71	52475010	3936	24.70	13440	13650	13210	17520	9440	13480	13332.07	12.13	0	-1876	13853	13666	13513	13326	13173	13590	13250	189	4040	500	9700	10	1	37882300	5019	13.66	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.17	10790	20230731	22.80	14750	-10.17	20230206	10790	22.80	20230731	14750	-10.17	20230206	10790	22.80	20230731	0.49	N	034310	500	189 억		4594715	N	N	3	N	00	N
62	20230918	120350	57	100.00	KOSPI		서비스업	N	N	N	N		N	13280	-200	5	-1.48	40213330	3010	18.89	13440	13650	13270	17520	9440	13480	13359.91	12.13	0	-1499	13853	13666	13513	13326	13173	13590	13250	189	4040	500	9700	10	1	37882300	5031	13.69	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.97	10790	20230731	23.08	14750	-9.97	20230206	10790	23.08	20230731	14750	-9.97	20230206	10790	23.08	20230731	0.49	N	034310	500	189 억		4594715	N	N	3	N	00	N
63	20230918	110351	57	100.00	KOSPI		서비스업	N	N	N	N		N	13270	-210	5	-1.56	39682080	2970	18.64	13440	13650	13270	17520	9440	13480	13360.97	12.13	0	-1500	13853	13666	13513	13326	13173	13590	13250	189	4040	500	9700	10	1	37882300	5027	13.68	0.64	12	0.01	970.00	20869.00	14750	20230206	-10.03	10790	20230731	22.98	14750	-10.03	20230206	10790	22.98	20230731	14750	-10.03	20230206	10790	22.98	20230731	0.49	N	034310	500	189 억		4594715	N	N	3	N	00	N
64	20230918	100345	57	100.00	KOSPI		서비스업	N	N	N	N		N	13310	-170	5	-1.26	25899380	1933	12.13	13440	13650	13310	17520	9440	13480	13398.54	12.13	0	-531	13853	13666	13513	13326	13173	13590	13250	189	4040	500	9700	10	1	37882300	5042	13.72	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.76	10790	20230731	23.35	14750	-9.76	20230206	10790	23.35	20230731	14750	-9.76	20230206	10790	23.35	20230731	0.49	N	034310	500	189 억		4594715	N	N	3	N	00	N
65	20230918	090342	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	-50	5	-0.37	7781230	578	3.63	13440	13650	13400	17520	9440	13480	13462.34	12.13	0	128	13853	13666	13513	13326	13173	13590	13250	189	4040	500	9700	10	1	37882300	5088	13.85	0.64	12	0.00	970.00	20869.00	14750	20230206	-8.95	10790	20230731	24.47	14750	-8.95	20230206	10790	24.47	20230731	14750	-8.95	20230206	10790	24.47	20230731	0.49	N	034310	500	189 억		4594715	N	N	3	N	00	N
66	20230915	160348	57	100.00	KOSPI		서비스업	N	N	N	N		N	13480	-120	5	-0.88	197023060	14648	106.06	13600	13700	13360	17680	9520	13600	13450.51	12.14	0	-4360	13760	13680	13620	13540	13480	13650	13510	189	4080	500	9790	10	1	37882300	5107	13.90	0.65	12	0.04	970.00	20869.00	14800	20220916	-8.92	10790	20230731	24.93	14750	-8.61	20230206	10790	24.93	20230731	14800	-8.92	20220915	10790	24.93	20230731	0.48	N	034310	500	189 억		4597354	N	N	3	N	00	N
67	20230915	150348	57	100.00	KOSPI		서비스업	N	N	N	N		N	13370	-230	5	-1.69	133772740	9950	72.04	13600	13700	13370	17680	9520	13600	13444.50	12.14	0	-1037	13760	13680	13620	13540	13480	13650	13510	189	4080	500	9790	10	1	37882300	5065	13.78	0.64	12	0.03	970.00	20869.00	14800	20220916	-9.66	10790	20230731	23.91	14750	-9.36	20230206	10790	23.91	20230731	14800	-9.66	20220915	10790	23.91	20230731	0.48	N	034310	500	189 억		4597354	N	N	49	N	00	N
68	20230915	140346	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	-170	5	-1.25	116802960	8683	62.87	13600	13700	13380	17680	9520	13600	13451.91	12.14	0	-1079	13760	13680	13620	13540	13480	13650	13510	189	4080	500	9790	10	1	37882300	5088	13.85	0.64	12	0.02	970.00	20869.00	14800	20220916	-9.26	10790	20230731	24.47	14750	-8.95	20230206	10790	24.47	20230731	14800	-9.26	20220915	10790	24.47	20230731	0.48	N	034310	500	189 억		4597354	N	N	49	N	00	N
69	20230915	130345	57	100.00	KOSPI		서비스업	N	N	N	N		N	13460	-140	5	-1.03	91408730	6790	49.16	13600	13700	13380	17680	9520	13600	13462.26	12.14	0	-846	13760	13680	13620	13540	13480	13650	13510	189	4080	500	9790	10	1	37882300	5099	13.88	0.64	12	0.02	970.00	20869.00	14800	20220916	-9.05	10790	20230731	24.75	14750	-8.75	20230206	10790	24.75	20230731	14800	-9.05	20220915	10790	24.75	20230731	0.48	N	034310	500	189 억		4597354	N	N	49	N	00	N
70	20230915	120349	57	100.00	KOSPI		서비스업	N	N	N	N		N	13450	-150	5	-1.10	75964200	5642	40.85	13600	13700	13380	17680	9520	13600	13464.06	12.14	0	-847	13760	13680	13620	13540	13480	13650	13510	189	4080	500	9790	10	1	37882300	5095	13.87	0.64	12	0.01	970.00	20869.00	14800	20220916	-9.12	10790	20230731	24.65	14750	-8.81	20230206	10790	24.65	20230731	14800	-9.12	20220915	10790	24.65	20230731	0.48	N	034310	500	189 억		4597354	N	N	49	N	00	N
71	20230915	110349	57	100.00	KOSPI		서비스업	N	N	N	N		N	13520	-80	5	-0.59	22811100	1684	12.19	13600	13700	13500	17680	9520	13600	13545.78	12.14	0	-287	13760	13680	13620	13540	13480	13650	13510	189	4080	500	9790	10	1	37882300	5122	13.94	0.65	12	0.00	970.00	20869.00	14800	20220916	-8.65	10790	20230731	25.30	14750	-8.34	20230206	10790	25.30	20230731	14800	-8.65	20220915	10790	25.30	20230731	0.48	N	034310	500	189 억		4597354	N	N	49	N	00	N
72	20230915	100350	57	100.00	KOSPI		서비스업	N	N	N	N		N	13560	-40	5	-0.29	9137980	673	4.87	13600	13700	13540	17680	9520	13600	13577.98	12.14	0	-60	13760	13680	13620	13540	13480	13650	13510	189	4080	500	9790	10	1	37882300	5137	13.98	0.65	12	0.00	970.00	20869.00	14800	20220916	-8.38	10790	20230731	25.67	14750	-8.07	20230206	10790	25.67	20230731	14800	-8.38	20220915	10790	25.67	20230731	0.48	N	034310	500	189 억		4597354	N	N	49	N	00	N
73	20230915	090343	57	100.00	KOSPI		서비스업	N	N	N	N		N	13600	0	3	0.00	381620	28	0.20	13600	13700	13600	17680	9520	13600	13629.29	12.14	0	-11	13760	13680	13620	13540	13480	13650	13510	189	4080	500	9790	10	1	37882300	5152	14.02	0.65	12	0.00	970.00	20869.00	14800	20220916	-8.11	10790	20230731	26.04	14750	-7.80	20230206	10790	26.04	20230731	14800	-8.11	20220915	10790	26.04	20230731	0.48	N	034310	500	189 억		4597354	N	N	49	N	00	N
74	20230914	160347	57	100.00	KOSPI		서비스업	N	N	N	N		N	13600	30	2	0.22	187890390	13811	186.61	13610	13700	13560	17640	9500	13570	13604.40	12.13	0	2448	13923	13746	13573	13396	13223	13660	13310	189	4070	500	9770	10	1	37882300	5152	14.02	0.65	12	0.04	970.00	20869.00	14800	20220915	-8.11	10790	20230731	26.04	14750	-7.80	20230206	10790	26.04	20230731	14800	-8.11	20220915	10790	26.04	20230731	0.48	N	034310	500	189 억		4593720	N	N	49	N	00	N
75	20230914	150341	57	100.00	KOSPI		서비스업	N	N	N	N		N	13560	-10	5	-0.07	118043590	8675	117.21	13610	13700	13560	17640	9500	13570	13607.33	12.13	0	-356	13923	13746	13573	13396	13223	13660	13310	189	4070	500	9770	10	1	37882300	5137	13.98	0.65	12	0.02	970.00	20869.00	14800	20220915	-8.38	10790	20230731	25.67	14750	-8.07	20230206	10790	25.67	20230731	14800	-8.38	20220915	10790	25.67	20230731	0.48	N	034310	500	189 억		4593720	N	N	12	N	00	N
76	20230914	140341	57	100.00	KOSPI		서비스업	N	N	N	N		N	13590	20	2	0.15	97622360	7173	96.92	13610	13700	13560	17640	9500	13570	13609.70	12.13	0	-223	13923	13746	13573	13396	13223	13660	13310	189	4070	500	9770	10	1	37882300	5148	14.01	0.65	12	0.02	970.00	20869.00	14800	20220915	-8.18	10790	20230731	25.95	14750	-7.86	20230206	10790	25.95	20230731	14800	-8.18	20220915	10790	25.95	20230731	0.48	N	034310	500	189 억		4593720	N	N	12	N	00	N
77	20230914	130339	57	100.00	KOSPI		서비스업	N	N	N	N		N	13600	30	2	0.22	64891070	4766	64.40	13610	13700	13560	17640	9500	13570	13615.42	12.13	0	-332	13923	13746	13573	13396	13223	13660	13310	189	4070	500	9770	10	1	37882300	5152	14.02	0.65	12	0.01	970.00	20869.00	14800	20220915	-8.11	10790	20230731	26.04	14750	-7.80	20230206	10790	26.04	20230731	14800	-8.11	20220915	10790	26.04	20230731	0.48	N	034310	500	189 억		4593720	N	N	12	N	00	N
78	20230914	120347	57	100.00	KOSPI		서비스업	N	N	N	N		N	13560	-10	5	-0.07	61386660	4508	60.91	13610	13700	13560	17640	9500	13570	13617.27	12.13	0	-323	13923	13746	13573	13396	13223	13660	13310	189	4070	500	9770	10	1	37882300	5137	13.98	0.65	12	0.01	970.00	20869.00	14800	20220915	-8.38	10790	20230731	25.67	14750	-8.07	20230206	10790	25.67	20230731	14800	-8.38	20220915	10790	25.67	20230731	0.48	N	034310	500	189 억		4593720	N	N	12	N	00	N
79	20230914	110342	57	100.00	KOSPI		서비스업	N	N	N	N		N	13600	30	2	0.22	56392770	4140	55.94	13610	13700	13560	17640	9500	13570	13621.44	12.13	0	-236	13923	13746	13573	13396	13223	13660	13310	189	4070	500	9770	10	1	37882300	5152	14.02	0.65	12	0.01	970.00	20869.00	14800	20220915	-8.11	10790	20230731	26.04	14750	-7.80	20230206	10790	26.04	20230731	14800	-8.11	20220915	10790	26.04	20230731	0.48	N	034310	500	189 억		4593720	N	N	12	N	00	N
80	20230914	100338	57	100.00	KOSPI		서비스업	N	N	N	N		N	13630	60	2	0.44	29406570	2155	29.12	13610	13700	13590	17640	9500	13570	13645.74	12.13	0	-218	13923	13746	13573	13396	13223	13660	13310	189	4070	500	9770	10	1	37882300	5163	14.05	0.65	12	0.01	970.00	20869.00	14800	20220915	-7.91	10790	20230731	26.32	14750	-7.59	20230206	10790	26.32	20230731	14800	-7.91	20220915	10790	26.32	20230731	0.48	N	034310	500	189 억		4593720	N	N	12	N	00	N
81	20230914	090344	57	100.00	KOSPI		서비스업	N	N	N	N		N	13690	120	2	0.88	9478570	696	9.40	13610	13700	13590	17640	9500	13570	13618.64	12.13	0	-90	13923	13746	13573	13396	13223	13660	13310	189	4070	500	9770	10	1	37882300	5186	14.11	0.66	12	0.00	970.00	20869.00	14800	20220915	-7.50	10790	20230731	26.88	14750	-7.19	20230206	10790	26.88	20230731	14800	-7.50	20220915	10790	26.88	20230731	0.48	N	034310	500	189 억		4593720	N	N	12	N	00	N
82	20230913	160346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13570	-130	5	-0.95	99989180	7401	93.31	13700	13750	13400	17810	9590	13700	13510.23	12.13	0	-1984	13820	13760	13690	13630	13560	13790	13660	189	4110	500	9860	10	1	37882300	5141	13.99	0.65	12	0.02	970.00	20869.00	14800	20220915	-8.31	10790	20230731	25.76	14750	-8.00	20230206	10790	25.76	20230731	14800	-8.31	20220915	10790	25.76	20230731	0.48	N	034310	500	189 억		4595391	N	N	12	N	00	N
83	20230913	150341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13500	-200	5	-1.46	64415430	4767	60.10	13700	13750	13400	17810	9590	13700	13512.78	12.13	0	-1570	13820	13760	13690	13630	13560	13790	13660	189	4110	500	9860	10	1	37882300	5114	13.92	0.65	12	0.01	970.00	20869.00	14800	20220915	-8.78	10790	20230731	25.12	14750	-8.47	20230206	10790	25.12	20230731	14800	-8.78	20220915	10790	25.12	20230731	0.48	N	034310	500	189 억		4595391	N	N	3	N	00	N
84	20230913	140345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13500	-200	5	-1.46	49084160	3626	45.71	13700	13750	13400	17810	9590	13700	13536.72	12.13	0	-1292	13820	13760	13690	13630	13560	13790	13660	189	4110	500	9860	10	1	37882300	5114	13.92	0.65	12	0.01	970.00	20869.00	14800	20220915	-8.78	10790	20230731	25.12	14750	-8.47	20230206	10790	25.12	20230731	14800	-8.78	20220915	10790	25.12	20230731	0.48	N	034310	500	189 억		4595391	N	N	3	N	00	N
85	20230913	130336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13550	-150	5	-1.09	33255040	2449	30.87	13700	13750	13460	17810	9590	13700	13579.03	12.13	0	-1162	13820	13760	13690	13630	13560	13790	13660	189	4110	500	9860	10	1	37882300	5133	13.97	0.65	12	0.01	970.00	20869.00	14800	20220915	-8.45	10790	20230731	25.58	14750	-8.14	20230206	10790	25.58	20230731	14800	-8.45	20220915	10790	25.58	20230731	0.48	N	034310	500	189 억		4595391	N	N	3	N	00	N
86	20230913	120346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13500	-200	5	-1.46	30058140	2212	27.89	13700	13750	13500	17810	9590	13700	13588.67	12.13	0	-1155	13820	13760	13690	13630	13560	13790	13660	189	4110	500	9860	10	1	37882300	5114	13.92	0.65	12	0.01	970.00	20869.00	14800	20220915	-8.78	10790	20230731	25.12	14750	-8.47	20230206	10790	25.12	20230731	14800	-8.78	20220915	10790	25.12	20230731	0.48	N	034310	500	189 억		4595391	N	N	3	N	00	N
87	20230913	110340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13600	-100	5	-0.73	25380670	1866	23.52	13700	13750	13540	17810	9590	13700	13601.65	12.13	0	-980	13820	13760	13690	13630	13560	13790	13660	189	4110	500	9860	10	1	37882300	5152	14.02	0.65	12	0.00	970.00	20869.00	14800	20220915	-8.11	10790	20230731	26.04	14750	-7.80	20230206	10790	26.04	20230731	14800	-8.11	20220915	10790	26.04	20230731	0.48	N	034310	500	189 억		4595391	N	N	3	N	00	N
88	20230913	100339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13620	-80	5	-0.58	13386350	982	12.38	13700	13750	13560	17810	9590	13700	13631.72	12.13	0	-465	13820	13760	13690	13630	13560	13790	13660	189	4110	500	9860	10	1	37882300	5160	14.04	0.65	12	0.00	970.00	20869.00	14800	20220915	-7.97	10790	20230731	26.23	14750	-7.66	20230206	10790	26.23	20230731	14800	-7.97	20220915	10790	26.23	20230731	0.48	N	034310	500	189 억		4595391	N	N	3	N	00	N
89	20230913	090337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13680	-20	5	-0.15	630150	46	0.58	13700	13700	13680	17810	9590	13700	13698.91	12.13	0	-33	13820	13760	13690	13630	13560	13790	13660	189	4110	500	9860	10	1	37882300	5182	14.10	0.66	12	0.00	970.00	20869.00	14800	20220915	-7.57	10790	20230731	26.78	14750	-7.25	20230206	10790	26.78	20230731	14800	-7.57	20220915	10790	26.78	20230731	0.48	N	034310	500	189 억		4595391	N	N	3	N	00	N
90	20230912	160334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13700	60	2	0.44	108622370	7931	80.25	13680	13750	13620	17730	9550	13640	13695.92	12.13	0	-1054	13900	13770	13660	13530	13420	13715	13475	189	4090	500	9820	10	1	37882300	5190	14.12	0.66	12	0.02	970.00	20869.00	14800	20220915	-7.43	10790	20230731	26.97	14750	-7.12	20230206	10790	26.97	20230731	14800	-7.43	20220915	10790	26.97	20230731	0.49	N	034310	500	189 억		4596470	N	N	3	N	00	N
91	20230912	150340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13700	60	2	0.44	105697130	7717	78.08	13680	13750	13620	17730	9550	13640	13696.66	12.13	0	-1057	13900	13770	13660	13530	13420	13715	13475	189	4090	500	9820	10	1	37882300	5190	14.12	0.66	12	0.02	970.00	20869.00	14800	20220915	-7.43	10790	20230731	26.97	14750	-7.12	20230206	10790	26.97	20230731	14800	-7.43	20220915	10790	26.97	20230731	0.49	N	034310	500	189 억		4596470	N	N	0	N	00	N
92	20230912	140340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13690	50	2	0.37	76198580	5558	56.24	13680	13750	13660	17730	9550	13640	13709.71	12.13	0	-834	13900	13770	13660	13530	13420	13715	13475	189	4090	500	9820	10	1	37882300	5186	14.11	0.66	12	0.01	970.00	20869.00	14800	20220915	-7.50	10790	20230731	26.88	14750	-7.19	20230206	10790	26.88	20230731	14800	-7.50	20220915	10790	26.88	20230731	0.49	N	034310	500	189 억		4596470	N	N	0	N	00	N
93	20230912	130337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13700	60	2	0.44	46726880	3406	34.46	13680	13750	13660	17730	9550	13640	13718.99	12.13	0	-726	13900	13770	13660	13530	13420	13715	13475	189	4090	500	9820	10	1	37882300	5190	14.12	0.66	12	0.01	970.00	20869.00	14800	20220915	-7.43	10790	20230731	26.97	14750	-7.12	20230206	10790	26.97	20230731	14800	-7.43	20220915	10790	26.97	20230731	0.49	N	034310	500	189 억		4596470	N	N	0	N	00	N
94	20230912	120331	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13690	50	2	0.37	41749850	3042	30.78	13680	13750	13660	17730	9550	13640	13724.47	12.13	0	-586	13900	13770	13660	13530	13420	13715	13475	189	4090	500	9820	10	1	37882300	5186	14.11	0.66	12	0.01	970.00	20869.00	14800	20220915	-7.50	10790	20230731	26.88	14750	-7.19	20230206	10790	26.88	20230731	14800	-7.50	20220915	10790	26.88	20230731	0.49	N	034310	500	189 억		4596470	N	N	0	N	00	N
95	20230912	110336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13740	100	2	0.73	39435010	2873	29.07	13680	13750	13660	17730	9550	13640	13726.07	12.13	0	-461	13900	13770	13660	13530	13420	13715	13475	189	4090	500	9820	10	1	37882300	5205	14.16	0.66	12	0.01	970.00	20869.00	14800	20220915	-7.16	10790	20230731	27.34	14750	-6.85	20230206	10790	27.34	20230731	14800	-7.16	20220915	10790	27.34	20230731	0.49	N	034310	500	189 억		4596470	N	N	0	N	00	N
96	20230912	100335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13730	90	2	0.66	23502260	1713	17.33	13680	13750	13660	17730	9550	13640	13719.94	12.13	0	-461	13900	13770	13660	13530	13420	13715	13475	189	4090	500	9820	10	1	37882300	5201	14.15	0.66	12	0.00	970.00	20869.00	14800	20220915	-7.23	10790	20230731	27.25	14750	-6.92	20230206	10790	27.25	20230731	14800	-7.23	20220915	10790	27.25	20230731	0.49	N	034310	500	189 억		4596470	N	N	0	N	00	N
97	20230912	090340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13720	80	2	0.59	7129500	520	5.26	13680	13720	13670	17730	9550	13640	13710.58	12.13	0	-345	13900	13770	13660	13530	13420	13715	13475	189	4090	500	9820	10	1	37882300	5197	14.14	0.66	12	0.00	970.00	20869.00	14800	20220915	-7.30	10790	20230731	27.15	14750	-6.98	20230206	10790	27.15	20230731	14800	-7.30	20220915	10790	27.15	20230731	0.49	N	034310	500	189 억		4596470	N	N	0	N	00	N
98	20230911	160331	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13640	-100	5	-0.73	134543970	9878	54.89	13750	13790	13550	17860	9620	13740	13617.95	12.13	0	-618	13966	13852	13626	13512	13286	13910	13570	189	4120	500	9890	10	1	37882300	5167	14.06	0.65	12	0.03	970.00	20869.00	14800	20220915	-7.84	10790	20230731	26.41	14750	-7.53	20230206	10790	26.41	20230731	14800	-7.84	20220915	10790	26.41	20230731	0.47	N	034310	500	189 억		4596836	N	N	73	N	00	N
99	20230911	150338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13620	-120	5	-0.87	35540480	2600	14.45	13750	13790	13570	17860	9620	13740	13663.15	12.13	0	-367	13966	13852	13626	13512	13286	13910	13570	189	4120	500	9890	10	1	37882300	5160	14.04	0.65	12	0.01	970.00	20869.00	14800	20220915	-7.97	10790	20230731	26.23	14750	-7.66	20230206	10790	26.23	20230731	14800	-7.97	20220915	10790	26.23	20230731	0.47	N	034310	500	189 억		4596836	N	N	73	N	00	N
100	20230911	140342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13700	-40	5	-0.29	16913540	1233	6.85	13750	13790	13690	17860	9620	13740	13712.69	12.13	0	-104	13966	13852	13626	13512	13286	13910	13570	189	4120	500	9890	10	1	37882300	5190	14.12	0.66	12	0.00	970.00	20869.00	14800	20220915	-7.43	10790	20230731	26.97	14750	-7.12	20230206	10790	26.97	20230731	14800	-7.43	20220915	10790	26.97	20230731	0.47	N	034310	500	189 억		4596836	N	N	73	N	00	N
101	20230911	130332	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13730	-10	5	-0.07	16323840	1190	6.61	13750	13790	13690	17860	9620	13740	13712.64	12.13	0	-103	13966	13852	13626	13512	13286	13910	13570	189	4120	500	9890	10	1	37882300	5201	14.15	0.66	12	0.00	970.00	20869.00	14800	20220915	-7.23	10790	20230731	27.25	14750	-6.92	20230206	10790	27.25	20230731	14800	-7.23	20220915	10790	27.25	20230731	0.47	N	034310	500	189 억		4596836	N	N	73	N	00	N
102	20230911	120335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13730	-10	5	-0.07	13474520	982	5.46	13750	13790	13690	17860	9620	13740	13716.42	12.13	0	-102	13966	13852	13626	13512	13286	13910	13570	189	4120	500	9890	10	1	37882300	5201	14.15	0.66	12	0.00	970.00	20869.00	14800	20220915	-7.23	10790	20230731	27.25	14750	-6.92	20230206	10790	27.25	20230731	14800	-7.23	20220915	10790	27.25	20230731	0.47	N	034310	500	189 억		4596836	N	N	73	N	00	N
103	20230911	110329	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13710	-30	5	-0.22	11678840	851	4.73	13750	13790	13700	17860	9620	13740	13718.25	12.13	0	-69	13966	13852	13626	13512	13286	13910	13570	189	4120	500	9890	10	1	37882300	5194	14.13	0.66	12	0.00	970.00	20869.00	14800	20220915	-7.36	10790	20230731	27.06	14750	-7.05	20230206	10790	27.06	20230731	14800	-7.36	20220915	10790	27.06	20230731	0.47	N	034310	500	189 억		4596836	N	N	73	N	00	N
104	20230911	100331	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13750	10	2	0.07	5580100	406	2.26	13750	13790	13700	17860	9620	13740	13748.56	12.13	0	-14	13966	13852	13626	13512	13286	13910	13570	189	4120	500	9890	10	1	37882300	5209	14.18	0.66	12	0.00	970.00	20869.00	14800	20220915	-7.09	10790	20230731	27.43	14750	-6.78	20230206	10790	27.43	20230731	14800	-7.09	20220915	10790	27.43	20230731	0.47	N	034310	500	189 억		4596836	N	N	73	N	00	N
105	20230911	090330	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13770	30	2	0.22	4645210	338	1.88	13750	13790	13700	17860	9620	13740	13748.65	12.13	0	-18	13966	13852	13626	13512	13286	13910	13570	189	4120	500	9890	10	1	37882300	5216	14.20	0.66	12	0.00	970.00	20869.00	14800	20220915	-6.96	10790	20230731	27.62	14750	-6.64	20230206	10790	27.62	20230731	14800	-6.96	20220915	10790	27.62	20230731	0.47	N	034310	500	189 억		4596836	N	N	73	N	00	N
106	20230908	160334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13740	210	2	1.55	244410170	17989	64.29	13530	13740	13400	17580	9480	13530	13586.65	12.13	0	1546	13876	13702	13466	13292	13056	13585	13175	189	4050	500	9740	10	1	37882300	5205	14.16	0.66	12	0.05	970.00	20869.00	14800	20220915	-7.16	10790	20230731	27.34	14750	-6.85	20230206	10790	27.34	20230731	14800	-7.16	20220915	10790	27.34	20230731	0.46	N	034310	500	189 억		4593374	N	N	73	N	00	N
107	20230908	150336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13650	120	2	0.89	215571430	15883	56.77	13530	13660	13400	17580	9480	13530	13572.46	12.13	0	1066	13876	13702	13466	13292	13056	13585	13175	189	4050	500	9740	10	1	37882300	5171	14.07	0.65	12	0.04	970.00	20869.00	14800	20220915	-7.77	10790	20230731	26.51	14750	-7.46	20230206	10790	26.51	20230731	14800	-7.77	20220915	10790	26.51	20230731	0.46	N	034310	500	189 억		4593374	N	N	23	N	00	N
108	20230908	140334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13520	-10	5	-0.07	120870570	8924	31.89	13530	13650	13400	17580	9480	13530	13544.44	12.13	0	-2395	13876	13702	13466	13292	13056	13585	13175	189	4050	500	9740	10	1	37882300	5122	13.94	0.65	12	0.02	970.00	20869.00	14800	20220915	-8.65	10790	20230731	25.30	14750	-8.34	20230206	10790	25.30	20230731	14800	-8.65	20220915	10790	25.30	20230731	0.46	N	034310	500	189 억		4593374	N	N	23	N	00	N
109	20230908	130337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13510	-20	5	-0.15	87703930	6476	23.15	13530	13650	13400	17580	9480	13530	13542.92	12.13	0	-1984	13876	13702	13466	13292	13056	13585	13175	189	4050	500	9740	10	1	37882300	5118	13.93	0.65	12	0.02	970.00	20869.00	14800	20220915	-8.72	10790	20230731	25.21	14750	-8.41	20230206	10790	25.21	20230731	14800	-8.72	20220915	10790	25.21	20230731	0.46	N	034310	500	189 억		4593374	N	N	23	N	00	N
110	20230908	120343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13420	-110	5	-0.81	67372780	4965	17.74	13530	13650	13420	17580	9480	13530	13569.54	12.13	0	-1326	13876	13702	13466	13292	13056	13585	13175	189	4050	500	9740	10	1	37882300	5084	13.84	0.64	12	0.01	970.00	20869.00	14800	20220915	-9.32	10790	20230731	24.37	14750	-9.02	20230206	10790	24.37	20230731	14800	-9.32	20220915	10790	24.37	20230731	0.46	N	034310	500	189 억		4593374	N	N	23	N	00	N
111	20230908	110339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13540	10	2	0.07	60012100	4419	15.79	13530	13650	13500	17580	9480	13530	13580.47	12.13	0	-813	13876	13702	13466	13292	13056	13585	13175	189	4050	500	9740	10	1	37882300	5129	13.96	0.65	12	0.01	970.00	20869.00	14800	20220915	-8.51	10790	20230731	25.49	14750	-8.20	20230206	10790	25.49	20230731	14800	-8.51	20220915	10790	25.49	20230731	0.46	N	034310	500	189 억		4593374	N	N	23	N	00	N
112	20230908	100335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13610	80	2	0.59	36647700	2695	9.63	13530	13650	13530	17580	9480	13530	13598.40	12.13	0	-141	13876	13702	13466	13292	13056	13585	13175	189	4050	500	9740	10	1	37882300	5156	14.03	0.65	12	0.01	970.00	20869.00	14800	20220915	-8.04	10790	20230731	26.14	14750	-7.73	20230206	10790	26.14	20230731	14800	-8.04	20220915	10790	26.14	20230731	0.46	N	034310	500	189 억		4593374	N	N	23	N	00	N
113	20230908	090340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13600	70	2	0.52	8504150	628	2.24	13530	13640	13530	17580	9480	13530	13541.64	12.13	0	-41	13876	13702	13466	13292	13056	13585	13175	189	4050	500	9740	10	1	37882300	5152	14.02	0.65	12	0.00	970.00	20869.00	14800	20220915	-8.11	10790	20230731	26.04	14750	-7.80	20230206	10790	26.04	20230731	14800	-8.11	20220915	10790	26.04	20230731	0.46	N	034310	500	189 억		4593374	N	N	23	N	00	N
114	20230907	160334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13530	-10	5	-0.07	375242980	27958	122.35	13560	13640	13230	17600	9480	13540	13421.67	12.17	0	-14742	14186	13862	13636	13312	13086	13750	13200	189	4060	500	9740	10	1	37882300	5125	13.95	0.65	12	0.07	970.00	20869.00	14800	20220915	-8.58	10790	20230731	25.39	14750	-8.27	20230206	10790	25.39	20230731	14800	-8.58	20220915	10790	25.39	20230731	0.46	N	034310	500	189 억		4609336	N	N	23	N	00	N
115	20230907	150334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13330	-210	5	-1.55	354899790	26443	115.72	13560	13640	13230	17600	9480	13540	13421.31	12.17	0	-13839	14186	13862	13636	13312	13086	13750	13200	189	4060	500	9740	10	1	37882300	5050	13.74	0.64	12	0.07	970.00	20869.00	14800	20220915	-9.93	10790	20230731	23.54	14750	-9.63	20230206	10790	23.54	20230731	14800	-9.93	20220915	10790	23.54	20230731	0.46	N	034310	500	189 억		4609336	N	N	96	N	00	N
116	20230907	140333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13460	-80	5	-0.59	294342180	21957	96.09	13560	13640	13230	17600	9480	13540	13405.39	12.17	0	-12252	14186	13862	13636	13312	13086	13750	13200	189	4060	500	9740	10	1	37882300	5099	13.88	0.64	12	0.06	970.00	20869.00	14800	20220915	-9.05	10790	20230731	24.75	14750	-8.75	20230206	10790	24.75	20230731	14800	-9.05	20220915	10790	24.75	20230731	0.46	N	034310	500	189 억		4609336	N	N	96	N	00	N
117	20230907	130335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13380	-160	5	-1.18	216545620	16183	70.82	13560	13640	13230	17600	9480	13540	13381.06	12.17	0	-9296	14186	13862	13636	13312	13086	13750	13200	189	4060	500	9740	10	1	37882300	5069	13.79	0.64	12	0.04	970.00	20869.00	14800	20220915	-9.59	10790	20230731	24.00	14750	-9.29	20230206	10790	24.00	20230731	14800	-9.59	20220915	10790	24.00	20230731	0.46	N	034310	500	189 억		4609336	N	N	96	N	00	N
118	20230907	120337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13240	-300	5	-2.22	183987300	13734	60.11	13560	13640	13230	17600	9480	13540	13396.48	12.17	0	-7612	14186	13862	13636	13312	13086	13750	13200	189	4060	500	9740	10	1	37882300	5016	13.65	0.63	12	0.04	970.00	20869.00	14800	20220915	-10.54	10790	20230731	22.71	14750	-10.24	20230206	10790	22.71	20230731	14800	-10.54	20220915	10790	22.71	20230731	0.46	N	034310	500	189 억		4609336	N	N	96	N	00	N
119	20230907	110336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13440	-100	5	-0.74	167785470	12513	54.76	13560	13640	13230	17600	9480	13540	13408.89	12.17	0	-6703	14186	13862	13636	13312	13086	13750	13200	189	4060	500	9740	10	1	37882300	5091	13.86	0.64	12	0.03	970.00	20869.00	14800	20220915	-9.19	10790	20230731	24.56	14750	-8.88	20230206	10790	24.56	20230731	14800	-9.19	20220915	10790	24.56	20230731	0.46	N	034310	500	189 억		4609336	N	N	96	N	00	N
120	20230907	100334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13390	-150	5	-1.11	76979760	5693	24.91	13560	13640	13370	17600	9480	13540	13521.83	12.17	0	-3491	14186	13862	13636	13312	13086	13750	13200	189	4060	500	9740	10	1	37882300	5072	13.80	0.64	12	0.02	970.00	20869.00	14800	20220915	-9.53	10790	20230731	24.10	14750	-9.22	20230206	10790	24.10	20230731	14800	-9.53	20220915	10790	24.10	20230731	0.46	N	034310	500	189 억		4609336	N	N	96	N	00	N
121	20230907	090339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13630	90	2	0.66	16454190	1213	5.31	13560	13640	13520	17600	9480	13540	13564.87	12.17	0	-301	14186	13862	13636	13312	13086	13750	13200	189	4060	500	9740	10	1	37882300	5163	14.05	0.65	12	0.00	970.00	20869.00	14800	20220915	-7.91	10790	20230731	26.32	14750	-7.59	20230206	10790	26.32	20230731	14800	-7.91	20220915	10790	26.32	20230731	0.46	N	034310	500	189 억		4609336	N	N	96	N	00	N
122	20230906	160334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13540	-130	5	-0.95	308389360	22762	142.07	13750	13960	13410	17770	9570	13670	13548.43	12.19	0	-7779	13783	13726	13643	13586	13503	13755	13615	189	4100	500	9840	10	1	37882300	5129	13.96	0.65	12	0.06	970.00	20869.00	14800	20220915	-8.51	10790	20230731	25.49	14750	-8.20	20230206	10790	25.49	20230731	14800	-8.51	20220915	10790	25.49	20230731	0.46	N	034310	500	189 억		4617333	N	N	96	N	00	N
123	20230906	150333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13500	-170	5	-1.24	283839110	20944	130.72	13750	13960	13410	17770	9570	13670	13552.29	12.19	0	-7048	13783	13726	13643	13586	13503	13755	13615	189	4100	500	9840	10	1	37882300	5114	13.92	0.65	12	0.06	970.00	20869.00	14800	20220915	-8.78	10790	20230731	25.12	14750	-8.47	20230206	10790	25.12	20230731	14800	-8.78	20220915	10790	25.12	20230731	0.46	N	034310	500	189 억		4617333	N	N	78	N	00	N
124	20230906	140335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13480	-190	5	-1.39	219137920	16140	100.74	13750	13960	13420	17770	9570	13670	13577.32	12.19	0	-6026	13783	13726	13643	13586	13503	13755	13615	189	4100	500	9840	10	1	37882300	5107	13.90	0.65	12	0.04	970.00	20869.00	14800	20220915	-8.92	10790	20230731	24.93	14750	-8.61	20230206	10790	24.93	20230731	14800	-8.92	20220915	10790	24.93	20230731	0.46	N	034310	500	189 억		4617333	N	N	78	N	00	N
125	20230906	130333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13490	-180	5	-1.32	177725570	13071	81.58	13750	13960	13440	17770	9570	13670	13596.94	12.19	0	-4582	13783	13726	13643	13586	13503	13755	13615	189	4100	500	9840	10	1	37882300	5110	13.91	0.65	12	0.03	970.00	20869.00	14800	20220915	-8.85	10790	20230731	25.02	14750	-8.54	20230206	10790	25.02	20230731	14800	-8.85	20220915	10790	25.02	20230731	0.46	N	034310	500	189 억		4617333	N	N	78	N	00	N
126	20230906	120337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13530	-140	5	-1.02	160351430	11781	73.53	13750	13960	13470	17770	9570	13670	13611.02	12.19	0	-3748	13783	13726	13643	13586	13503	13755	13615	189	4100	500	9840	10	1	37882300	5125	13.95	0.65	12	0.03	970.00	20869.00	14800	20220915	-8.58	10790	20230731	25.39	14750	-8.27	20230206	10790	25.39	20230731	14800	-8.58	20220915	10790	25.39	20230731	0.46	N	034310	500	189 억		4617333	N	N	78	N	00	N
127	20230906	110336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13600	-70	5	-0.51	112252800	8218	51.29	13750	13960	13540	17770	9570	13670	13659.38	12.19	0	-3224	13783	13726	13643	13586	13503	13755	13615	189	4100	500	9840	10	1	37882300	5152	14.02	0.65	12	0.02	970.00	20869.00	14800	20220915	-8.11	10790	20230731	26.04	14750	-7.80	20230206	10790	26.04	20230731	14800	-8.11	20220915	10790	26.04	20230731	0.46	N	034310	500	189 억		4617333	N	N	78	N	00	N
128	20230906	100328	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13710	40	2	0.29	72077900	5265	32.86	13750	13960	13600	17770	9570	13670	13690.01	12.19	0	-1511	13783	13726	13643	13586	13503	13755	13615	189	4100	500	9840	10	1	37882300	5194	14.13	0.66	12	0.01	970.00	20869.00	14800	20220915	-7.36	10790	20230731	27.06	14750	-7.05	20230206	10790	27.06	20230731	14800	-7.36	20220915	10790	27.06	20230731	0.46	N	034310	500	189 억		4617333	N	N	78	N	00	N
129	20230906	090329	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13760	90	2	0.66	14059560	1021	6.37	13750	13960	13690	17770	9570	13670	13770.38	12.19	0	-585	13783	13726	13643	13586	13503	13755	13615	189	4100	500	9840	10	1	37882300	5213	14.19	0.66	12	0.00	970.00	20869.00	14800	20220915	-7.03	10790	20230731	27.53	14750	-6.71	20230206	10790	27.53	20230731	14800	-7.03	20220915	10790	27.53	20230731	0.46	N	034310	500	189 억		4617333	N	N	78	N	00	N
130	20230905	160329	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13670	50	2	0.37	218459910	16019	58.07	13620	13700	13560	17700	9540	13620	13637.55	12.20	0	-4831	14106	13862	13686	13442	13266	13775	13355	189	4080	500	9800	10	1	37882300	5179	14.09	0.66	12	0.04	970.00	20869.00	14800	20220915	-7.64	10790	20230731	26.69	14750	-7.32	20230206	10790	26.69	20230731	14800	-7.64	20220915	10790	26.69	20230731	0.44	N	034310	500	189 억		4622703	N	N	78	N	00	N
131	20230905	150339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13670	50	2	0.37	201975630	14813	53.70	13620	13700	13560	17700	9540	13620	13635.03	12.20	0	-3876	14106	13862	13686	13442	13266	13775	13355	189	4080	500	9800	10	1	37882300	5179	14.09	0.66	12	0.04	970.00	20869.00	14800	20220915	-7.64	10790	20230731	26.69	14750	-7.32	20230206	10790	26.69	20230731	14800	-7.64	20220915	10790	26.69	20230731	0.44	N	034310	500	189 억		4622703	N	N	39	N	00	N
132	20230905	140333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13660	40	2	0.29	170353160	12500	45.31	13620	13700	13560	17700	9540	13620	13628.25	12.20	0	-3364	14106	13862	13686	13442	13266	13775	13355	189	4080	500	9800	10	1	37882300	5175	14.08	0.65	12	0.03	970.00	20869.00	14800	20220915	-7.70	10790	20230731	26.60	14750	-7.39	20230206	10790	26.60	20230731	14800	-7.70	20220915	10790	26.60	20230731	0.44	N	034310	500	189 억		4622703	N	N	39	N	00	N
133	20230905	130323	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13600	-20	5	-0.15	90774070	6656	24.13	13620	13700	13580	17700	9540	13620	13637.93	12.20	0	-2163	14106	13862	13686	13442	13266	13775	13355	189	4080	500	9800	10	1	37882300	5152	14.02	0.65	12	0.02	970.00	20869.00	14800	20220915	-8.11	10790	20230731	26.04	14750	-7.80	20230206	10790	26.04	20230731	14800	-8.11	20220915	10790	26.04	20230731	0.44	N	034310	500	189 억		4622703	N	N	39	N	00	N
134	20230905	120329	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13620	0	3	0.00	87319850	6402	23.21	13620	13700	13580	17700	9540	13620	13639.46	12.20	0	-2131	14106	13862	13686	13442	13266	13775	13355	189	4080	500	9800	10	1	37882300	5160	14.04	0.65	12	0.02	970.00	20869.00	14800	20220915	-7.97	10790	20230731	26.23	14750	-7.66	20230206	10790	26.23	20230731	14800	-7.97	20220915	10790	26.23	20230731	0.44	N	034310	500	189 억		4622703	N	N	39	N	00	N
135	20230905	110331	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13610	-10	5	-0.07	71307520	5225	18.94	13620	13700	13590	17700	9540	13620	13647.37	12.20	0	-1586	14106	13862	13686	13442	13266	13775	13355	189	4080	500	9800	10	1	37882300	5156	14.03	0.65	12	0.01	970.00	20869.00	14800	20220915	-8.04	10790	20230731	26.14	14750	-7.73	20230206	10790	26.14	20230731	14800	-8.04	20220915	10790	26.14	20230731	0.44	N	034310	500	189 억		4622703	N	N	39	N	00	N
136	20230905	100328	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13700	80	2	0.59	41267030	3022	10.96	13620	13700	13590	17700	9540	13620	13655.54	12.20	0	-919	14106	13862	13686	13442	13266	13775	13355	189	4080	500	9800	10	1	37882300	5190	14.12	0.66	12	0.01	970.00	20869.00	14800	20220915	-7.43	10790	20230731	26.97	14750	-7.12	20230206	10790	26.97	20230731	14800	-7.43	20220915	10790	26.97	20230731	0.44	N	034310	500	189 억		4622703	N	N	39	N	00	N
137	20230905	090323	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13630	10	2	0.07	18031350	1323	4.80	13620	13650	13590	17700	9540	13620	13629.14	12.20	0	-6	14106	13862	13686	13442	13266	13775	13355	189	4080	500	9800	10	1	37882300	5163	14.05	0.65	12	0.00	970.00	20869.00	14800	20220915	-7.91	10790	20230731	26.32	14750	-7.59	20230206	10790	26.32	20230731	14800	-7.91	20220915	10790	26.32	20230731	0.44	N	034310	500	189 억		4622703	N	N	39	N	00	N
138	20230904	160327	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13620	-270	5	-1.94	376533000	27567	99.54	13880	13930	13510	18050	9730	13890	13658.91	12.22	0	-9587	14330	14110	13970	13750	13610	14040	13680	189	4160	500	10000	10	1	37882300	5160	14.04	0.65	12	0.07	970.00	20869.00	14800	20220915	-7.97	10790	20230731	26.23	14750	-7.66	20230206	10790	26.23	20230731	14800	-7.97	20220915	10790	26.23	20230731	0.46	N	034310	500	189 억		4630314	N	N	39	N	00	N
139	20230904	150321	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13550	-340	5	-2.45	318592380	23302	84.14	13880	13930	13520	18050	9730	13890	13672.32	12.22	0	-8606	14330	14110	13970	13750	13610	14040	13680	189	4160	500	10000	10	1	37882300	5133	13.97	0.65	12	0.06	970.00	20869.00	14800	20220915	-8.45	10790	20230731	25.58	14750	-8.14	20230206	10790	25.58	20230731	14800	-8.45	20220915	10790	25.58	20230731	0.46	N	034310	500	189 억		4630314	N	N	0	N	00	N
140	20230904	140320	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13650	-240	5	-1.73	192433960	14012	50.59	13880	13930	13620	18050	9730	13890	13733.51	12.22	0	-6140	14330	14110	13970	13750	13610	14040	13680	189	4160	500	10000	10	1	37882300	5171	14.07	0.65	12	0.04	970.00	20869.00	14800	20220915	-7.77	10790	20230731	26.51	14750	-7.46	20230206	10790	26.51	20230731	14800	-7.77	20220915	10790	26.51	20230731	0.46	N	034310	500	189 억		4630314	N	N	0	N	00	N
141	20230904	130325	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13660	-230	5	-1.66	132349000	9621	34.74	13880	13930	13660	18050	9730	13890	13756.26	12.22	0	-3975	14330	14110	13970	13750	13610	14040	13680	189	4160	500	10000	10	1	37882300	5175	14.08	0.65	12	0.03	970.00	20869.00	14800	20220915	-7.70	10790	20230731	26.60	14750	-7.39	20230206	10790	26.60	20230731	14800	-7.70	20220915	10790	26.60	20230731	0.46	N	034310	500	189 억		4630314	N	N	0	N	00	N
142	20230904	120319	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13760	-130	5	-0.94	118482690	8608	31.08	13880	13930	13680	18050	9730	13890	13764.25	12.22	0	-3745	14330	14110	13970	13750	13610	14040	13680	189	4160	500	10000	10	1	37882300	5213	14.19	0.66	12	0.02	970.00	20869.00	14800	20220915	-7.03	10790	20230731	27.53	14750	-6.71	20230206	10790	27.53	20230731	14800	-7.03	20220915	10790	27.53	20230731	0.46	N	034310	500	189 억		4630314	N	N	0	N	00	N
143	20230904	110315	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13770	-120	5	-0.86	107677730	7819	28.23	13880	13930	13680	18050	9730	13890	13771.29	12.22	0	-3629	14330	14110	13970	13750	13610	14040	13680	189	4160	500	10000	10	1	37882300	5216	14.20	0.66	12	0.02	970.00	20869.00	14800	20220915	-6.96	10790	20230731	27.62	14750	-6.64	20230206	10790	27.62	20230731	14800	-6.96	20220915	10790	27.62	20230731	0.46	N	034310	500	189 억		4630314	N	N	0	N	00	N
144	20230904	100316	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13740	-150	5	-1.08	71149730	5157	18.62	13880	13930	13710	18050	9730	13890	13796.73	12.22	0	-2477	14330	14110	13970	13750	13610	14040	13680	189	4160	500	10000	10	1	37882300	5205	14.16	0.66	12	0.01	970.00	20869.00	14800	20220915	-7.16	10790	20230731	27.34	14750	-6.85	20230206	10790	27.34	20230731	14800	-7.16	20220915	10790	27.34	20230731	0.46	N	034310	500	189 억		4630314	N	N	0	N	00	N
145	20230904	090322	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13850	-40	5	-0.29	11561360	832	3.00	13880	13930	13850	18050	9730	13890	13895.87	12.22	0	-392	14330	14110	13970	13750	13610	14040	13680	189	4160	500	10000	10	1	37882300	5247	14.28	0.66	12	0.00	970.00	20869.00	14800	20220915	-6.42	10790	20230731	28.36	14750	-6.10	20230206	10790	28.36	20230731	14800	-6.42	20220915	10790	28.36	20230731	0.46	N	034310	500	189 억		4630314	N	N	0	N	00	N
146	20230901	160318	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13890	-150	5	-1.07	386001000	27677	51.33	14020	14190	13830	18250	9830	14040	13946.78	12.25	0	-9210	14406	14222	13966	13782	13526	14315	13875	189	4210	500	10100	10	1	37882300	5262	14.32	0.67	12	0.07	970.00	20869.00	14800	20220915	-6.15	10790	20230731	28.73	14750	-5.83	20230206	10790	28.73	20230731	14800	-6.15	20220915	10790	28.73	20230731	0.46	N	034310	500	189 억		4640017	N	N	0	N	00	N
147	20230901	150323	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13860	-180	5	-1.28	332150400	23800	44.14	14020	14190	13830	18250	9830	14040	13955.90	12.25	0	-8339	14406	14222	13966	13782	13526	14315	13875	189	4210	500	10100	10	1	37882300	5250	14.29	0.66	12	0.06	970.00	20869.00	14800	20220915	-6.35	10790	20230731	28.45	14750	-6.03	20230206	10790	28.45	20230731	14800	-6.35	20220915	10790	28.45	20230731	0.46	N	034310	500	189 억		4640017	N	N	0	N	00	N
148	20230901	140320	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13940	-100	5	-0.71	254030590	18186	33.73	14020	14190	13860	18250	9830	14040	13968.47	12.25	0	-4596	14406	14222	13966	13782	13526	14315	13875	189	4210	500	10100	10	1	37882300	5281	14.37	0.67	12	0.05	970.00	20869.00	14800	20220915	-5.81	10790	20230731	29.19	14750	-5.49	20230206	10790	29.19	20230731	14800	-5.81	20220915	10790	29.19	20230731	0.46	N	034310	500	189 억		4640017	N	N	0	N	00	N
149	20230901	130317	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13950	-90	5	-0.64	166675720	11905	22.08	14020	14190	13890	18250	9830	14040	14000.48	12.25	0	-3057	14406	14222	13966	13782	13526	14315	13875	189	4210	500	10100	10	1	37882300	5285	14.38	0.67	12	0.03	970.00	20869.00	14800	20220915	-5.74	10790	20230731	29.29	14750	-5.42	20230206	10790	29.29	20230731	14800	-5.74	20220915	10790	29.29	20230731	0.46	N	034310	500	189 억		4640017	N	N	0	N	00	N
150	20230901	120319	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13970	-70	5	-0.50	123939580	8833	16.38	14020	14190	13930	18250	9830	14040	14031.43	12.25	0	-1805	14406	14222	13966	13782	13526	14315	13875	189	4210	500	10100	10	1	37882300	5292	14.40	0.67	12	0.02	970.00	20869.00	14800	20220915	-5.61	10790	20230731	29.47	14750	-5.29	20230206	10790	29.47	20230731	14800	-5.61	20220915	10790	29.47	20230731	0.46	N	034310	500	189 억		4640017	N	N	0	N	00	N
151	20230901	110319	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14020	-20	5	-0.14	106430050	7579	14.05	14020	14190	13940	18250	9830	14040	14042.76	12.25	0	-1784	14406	14222	13966	13782	13526	14315	13875	189	4210	500	10100	10	1	37882300	5311	14.45	0.67	12	0.02	970.00	20869.00	14800	20220915	-5.27	10790	20230731	29.94	14750	-4.95	20230206	10790	29.94	20230731	14800	-5.27	20220915	10790	29.94	20230731	0.46	N	034310	500	189 억		4640017	N	N	0	N	00	N
152	20230901	100316	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13950	-90	5	-0.64	85237400	6066	11.25	14020	14190	13950	18250	9830	14040	14051.67	12.25	0	-1865	14406	14222	13966	13782	13526	14315	13875	189	4210	500	10100	10	1	37882300	5285	14.38	0.67	12	0.02	970.00	20869.00	14800	20220915	-5.74	10790	20230731	29.29	14750	-5.42	20230206	10790	29.29	20230731	14800	-5.74	20220915	10790	29.29	20230731	0.46	N	034310	500	189 억		4640017	N	N	0	N	00	N
153	20230901	090314	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14030	-10	5	-0.07	15291180	1085	2.01	14020	14190	14010	18250	9830	14040	14093.25	12.25	0	-322	14406	14222	13966	13782	13526	14315	13875	189	4210	500	10100	10	1	37882300	5315	14.46	0.67	12	0.00	970.00	20869.00	14800	20220915	-5.20	10790	20230731	30.03	14750	-4.88	20230206	10790	30.03	20230731	14800	-5.20	20220915	10790	30.03	20230731	0.46	N	034310	500	189 억		4640017	N	N	0	N	00	N