KissMeData/130660/price/prices-20240901.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	20240930	160842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13220	-130	5	-0.97	5274709520	394445	68.35	13410	13640	13220	17350	9350	13350	13372.79	4.56	0	-19533	14063	13706	13513	13156	12963	13610	13060	163	4000	500	8810	10	1	32600000	4310	27.77	4.16	12	1.21	476.00	3178.00	19500	20240718	-32.21	6730	20240418	96.43	19500	-32.21	20240718	6730	96.43	20240418	19500	-32.21	20240718	6730	96.43	20240418	4.63	N	130660	500	163 억		1487245	N	N	1615	N	00	N
3	20240930	150854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13270	-80	5	-0.60	4861731000	363251	62.95	13410	13640	13240	17350	9350	13350	13383.95	4.56	0	-24553	14063	13706	13513	13156	12963	13610	13060	163	4000	500	8810	10	1	32600000	4326	27.88	4.18	12	1.11	476.00	3178.00	19500	20240718	-31.95	6730	20240418	97.18	19500	-31.95	20240718	6730	97.18	20240418	19500	-31.95	20240718	6730	97.18	20240418	4.63	N	130660	500	163 억		1487245	N	N	340	N	00	N
4	20240930	140852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13360	10	2	0.07	4108981460	306581	53.13	13410	13640	13240	17350	9350	13350	13402.61	4.56	0	-22256	14063	13706	13513	13156	12963	13610	13060	163	4000	500	8810	10	1	32600000	4355	28.07	4.20	12	0.94	476.00	3178.00	19500	20240718	-31.49	6730	20240418	98.51	19500	-31.49	20240718	6730	98.51	20240418	19500	-31.49	20240718	6730	98.51	20240418	4.63	N	130660	500	163 억		1487245	N	N	340	N	00	N
5	20240930	130849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13420	70	2	0.52	3585893330	267397	46.34	13410	13640	13240	17350	9350	13350	13410.39	4.56	0	-11207	14063	13706	13513	13156	12963	13610	13060	163	4000	500	8810	10	1	32600000	4375	28.19	4.22	12	0.82	476.00	3178.00	19500	20240718	-31.18	6730	20240418	99.41	19500	-31.18	20240718	6730	99.41	20240418	19500	-31.18	20240718	6730	99.41	20240418	4.63	N	130660	500	163 억		1487245	N	N	340	N	00	N
6	20240930	120846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13310	-40	5	-0.30	3078925010	229552	39.78	13410	13640	13240	17350	9350	13350	13412.78	4.56	0	-18268	14063	13706	13513	13156	12963	13610	13060	163	4000	500	8810	10	1	32600000	4339	27.96	4.19	12	0.70	476.00	3178.00	19500	20240718	-31.74	6730	20240418	97.77	19500	-31.74	20240718	6730	97.77	20240418	19500	-31.74	20240718	6730	97.77	20240418	4.63	N	130660	500	163 억		1487245	N	N	340	N	00	N
7	20240930	110844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13310	-40	5	-0.30	2704628660	201357	34.89	13410	13640	13290	17350	9350	13350	13432.05	4.56	0	-21284	14063	13706	13513	13156	12963	13610	13060	163	4000	500	8810	10	1	32600000	4339	27.96	4.19	12	0.62	476.00	3178.00	19500	20240718	-31.74	6730	20240418	97.77	19500	-31.74	20240718	6730	97.77	20240418	19500	-31.74	20240718	6730	97.77	20240418	4.63	N	130660	500	163 억		1487245	N	N	340	N	00	N
8	20240930	100843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13420	70	2	0.52	2069407260	153785	26.65	13410	13640	13290	17350	9350	13350	13456.57	4.56	0	-16928	14063	13706	13513	13156	12963	13610	13060	163	4000	500	8810	10	1	32600000	4375	28.19	4.22	12	0.47	476.00	3178.00	19500	20240718	-31.18	6730	20240418	99.41	19500	-31.18	20240718	6730	99.41	20240418	19500	-31.18	20240718	6730	99.41	20240418	4.63	N	130660	500	163 억		1487245	N	N	340	N	00	N
9	20240930	090809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13320	-30	5	-0.22	558341630	41781	7.24	13410	13460	13290	17350	9350	13350	13363.56	4.56	0	-9737	14063	13706	13513	13156	12963	13610	13060	163	4000	500	8810	10	1	32600000	4342	27.98	4.19	12	0.13	476.00	3178.00	19500	20240718	-31.69	6730	20240418	97.92	19500	-31.69	20240718	6730	97.92	20240418	19500	-31.69	20240718	6730	97.92	20240418	4.63	N	130660	500	163 억		1487245	N	N	340	N	00	N
10	20240927	160851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13350	-420	5	-3.05	7587011680	563888	110.74	13860	13870	13320	17900	9640	13770	13455.60	4.68	0	-37434	13976	13872	13736	13632	13496	13925	13685	163	4130	500	9080	10	1	32600000	4352	28.05	4.20	12	1.73	476.00	3178.00	19500	20240718	-31.54	6730	20240418	98.37	19500	-31.54	20240718	6730	98.37	20240418	19500	-31.54	20240718	6730	98.37	20240418	4.74	N	130660	500	163 억		1524392	N	N	340	N	00	N
11	20240927	150852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13360	-410	5	-2.98	7062338100	524617	103.03	13860	13870	13320	17900	9640	13770	13461.86	4.68	0	-42519	13976	13872	13736	13632	13496	13925	13685	163	4130	500	9080	10	1	32600000	4355	28.07	4.20	12	1.61	476.00	3178.00	19500	20240718	-31.49	6730	20240418	98.51	19500	-31.49	20240718	6730	98.51	20240418	19500	-31.49	20240718	6730	98.51	20240418	4.74	N	130660	500	163 억		1524392	N	N	508	N	00	N
12	20240927	140858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13340	-430	5	-3.12	6194454220	459535	90.25	13860	13870	13320	17900	9640	13770	13479.80	4.68	0	-44760	13976	13872	13736	13632	13496	13925	13685	163	4130	500	9080	10	1	32600000	4349	28.03	4.20	12	1.41	476.00	3178.00	19500	20240718	-31.59	6730	20240418	98.22	19500	-31.59	20240718	6730	98.22	20240418	19500	-31.59	20240718	6730	98.22	20240418	4.74	N	130660	500	163 억		1524392	N	N	508	N	00	N
13	20240927	130851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13370	-400	5	-2.90	5566659910	412506	81.01	13860	13870	13320	17900	9640	13770	13494.70	4.68	0	-41997	13976	13872	13736	13632	13496	13925	13685	163	4130	500	9080	10	1	32600000	4359	28.09	4.21	12	1.27	476.00	3178.00	19500	20240718	-31.44	6730	20240418	98.66	19500	-31.44	20240718	6730	98.66	20240418	19500	-31.44	20240718	6730	98.66	20240418	4.74	N	130660	500	163 억		1524392	N	N	508	N	00	N
14	20240927	120846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13370	-400	5	-2.90	5144051440	380889	74.80	13860	13870	13320	17900	9640	13770	13505.35	4.68	0	-42485	13976	13872	13736	13632	13496	13925	13685	163	4130	500	9080	10	1	32600000	4359	28.09	4.21	12	1.17	476.00	3178.00	19500	20240718	-31.44	6730	20240418	98.66	19500	-31.44	20240718	6730	98.66	20240418	19500	-31.44	20240718	6730	98.66	20240418	4.74	N	130660	500	163 억		1524392	N	N	508	N	00	N
15	20240927	110851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13420	-350	5	-2.54	4676556430	345983	67.95	13860	13870	13320	17900	9640	13770	13516.69	4.68	0	-37501	13976	13872	13736	13632	13496	13925	13685	163	4130	500	9080	10	1	32600000	4375	28.19	4.22	12	1.06	476.00	3178.00	19500	20240718	-31.18	6730	20240418	99.41	19500	-31.18	20240718	6730	99.41	20240418	19500	-31.18	20240718	6730	99.41	20240418	4.74	N	130660	500	163 억		1524392	N	N	508	N	00	N
16	20240927	100848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13480	-290	5	-2.11	2958604770	217869	42.79	13860	13870	13400	17900	9640	13770	13579.70	4.68	0	-37370	13976	13872	13736	13632	13496	13925	13685	163	4130	500	9080	10	1	32600000	4394	28.32	4.24	12	0.67	476.00	3178.00	19500	20240718	-30.87	6730	20240418	100.30	19500	-30.87	20240718	6730	100.30	20240418	19500	-30.87	20240718	6730	100.30	20240418	4.74	N	130660	500	163 억		1524392	N	N	508	N	00	N
17	20240927	090850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13600	-170	5	-1.23	1085261150	79311	15.58	13860	13870	13590	17900	9640	13770	13683.56	4.68	0	-44438	13976	13872	13736	13632	13496	13925	13685	163	4130	500	9080	10	1	32600000	4434	28.57	4.28	12	0.24	476.00	3178.00	19500	20240718	-30.26	6730	20240418	102.08	19500	-30.26	20240718	6730	102.08	20240418	19500	-30.26	20240718	6730	102.08	20240418	4.74	N	130660	500	163 억		1524392	N	N	508	N	00	N
18	20240926	160834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13770	120	2	0.88	6887070920	501153	60.89	13610	13840	13600	17740	9560	13650	13742.24	4.69	0	-7479	14630	14140	13820	13330	13010	13980	13170	163	4090	500	9000	10	1	32600000	4489	28.93	4.33	12	1.54	476.00	3178.00	19500	20240718	-29.38	6730	20240418	104.61	19500	-29.38	20240718	6730	104.61	20240418	19500	-29.38	20240718	6730	104.61	20240418	4.67	N	130660	500	163 억		1530087	N	N	508	N	00	N
19	20240926	150836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13750	100	2	0.73	6452211770	469557	57.05	13610	13840	13600	17740	9560	13650	13741.07	4.69	0	-5040	14630	14140	13820	13330	13010	13980	13170	163	4090	500	9000	10	1	32600000	4483	28.89	4.33	12	1.44	476.00	3178.00	19500	20240718	-29.49	6730	20240418	104.31	19500	-29.49	20240718	6730	104.31	20240418	19500	-29.49	20240718	6730	104.31	20240418	4.67	N	130660	500	163 억		1530087	N	N	398	N	00	N
20	20240926	140844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13750	100	2	0.73	5559672050	404721	49.17	13610	13840	13600	17740	9560	13650	13737.06	4.69	0	-16908	14630	14140	13820	13330	13010	13980	13170	163	4090	500	9000	10	1	32600000	4483	28.89	4.33	12	1.24	476.00	3178.00	19500	20240718	-29.49	6730	20240418	104.31	19500	-29.49	20240718	6730	104.31	20240418	19500	-29.49	20240718	6730	104.31	20240418	4.67	N	130660	500	163 억		1530087	N	N	398	N	00	N
21	20240926	130843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13740	90	2	0.66	4791929830	348839	42.38	13610	13840	13600	17740	9560	13650	13736.81	4.69	0	-27095	14630	14140	13820	13330	13010	13980	13170	163	4090	500	9000	10	1	32600000	4479	28.87	4.32	12	1.07	476.00	3178.00	19500	20240718	-29.54	6730	20240418	104.16	19500	-29.54	20240718	6730	104.16	20240418	19500	-29.54	20240718	6730	104.16	20240418	4.67	N	130660	500	163 억		1530087	N	N	398	N	00	N
22	20240926	120845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13740	90	2	0.66	4420810500	321829	39.10	13610	13840	13600	17740	9560	13650	13736.53	4.69	0	-25776	14630	14140	13820	13330	13010	13980	13170	163	4090	500	9000	10	1	32600000	4479	28.87	4.32	12	0.99	476.00	3178.00	19500	20240718	-29.54	6730	20240418	104.16	19500	-29.54	20240718	6730	104.16	20240418	19500	-29.54	20240718	6730	104.16	20240418	4.67	N	130660	500	163 억		1530087	N	N	398	N	00	N
23	20240926	110844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13690	40	2	0.29	4182570430	304468	36.99	13610	13840	13600	17740	9560	13650	13737.32	4.69	0	-25775	14630	14140	13820	13330	13010	13980	13170	163	4090	500	9000	10	1	32600000	4463	28.76	4.31	12	0.93	476.00	3178.00	19500	20240718	-29.79	6730	20240418	103.42	19500	-29.79	20240718	6730	103.42	20240418	19500	-29.79	20240718	6730	103.42	20240418	4.67	N	130660	500	163 억		1530087	N	N	398	N	00	N
24	20240926	100846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13760	110	2	0.81	2928882080	213050	25.88	13610	13840	13600	17740	9560	13650	13747.42	4.69	0	-12009	14630	14140	13820	13330	13010	13980	13170	163	4090	500	9000	10	1	32600000	4486	28.91	4.33	12	0.65	476.00	3178.00	19500	20240718	-29.44	6730	20240418	104.46	19500	-29.44	20240718	6730	104.46	20240418	19500	-29.44	20240718	6730	104.46	20240418	4.67	N	130660	500	163 억		1530087	N	N	398	N	00	N
25	20240926	090843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13770	120	2	0.88	692189560	50484	6.13	13610	13780	13600	17740	9560	13650	13711.13	4.69	0	6680	14630	14140	13820	13330	13010	13980	13170	163	4090	500	9000	10	1	32600000	4489	28.93	4.33	12	0.15	476.00	3178.00	19500	20240718	-29.38	6730	20240418	104.61	19500	-29.38	20240718	6730	104.61	20240418	19500	-29.38	20240718	6730	104.61	20240418	4.67	N	130660	500	163 억		1530087	N	N	398	N	00	N
26	20240925	160834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13650	-360	5	-2.57	11279257600	808341	80.93	14120	14310	13500	18210	9810	14010	13954.80	4.62	0	25226	14703	14356	14093	13746	13483	14225	13615	163	4200	500	9240	10	1	32600000	4450	28.68	4.30	12	2.48	476.00	3178.00	19500	20240718	-30.00	6730	20240418	102.82	19500	-30.00	20240718	6730	102.82	20240418	19500	-30.00	20240718	6730	102.82	20240418	4.57	N	130660	500	163 억		1505185	N	N	398	N	00	N
27	20240925	150840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13640	-370	5	-2.64	10478809310	749708	75.06	14120	14310	13500	18210	9810	14010	13977.18	4.62	0	6095	14703	14356	14093	13746	13483	14225	13615	163	4200	500	9240	10	1	32600000	4447	28.66	4.29	12	2.30	476.00	3178.00	19500	20240718	-30.05	6730	20240418	102.67	19500	-30.05	20240718	6730	102.67	20240418	19500	-30.05	20240718	6730	102.67	20240418	4.57	N	130660	500	163 억		1505185	N	N	721	N	00	N
28	20240925	140842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13950	-60	5	-0.43	7462732680	529980	53.06	14120	14310	13930	18210	9810	14010	14081.18	4.62	0	-23719	14703	14356	14093	13746	13483	14225	13615	163	4200	500	9240	10	1	32600000	4548	29.31	4.39	12	1.63	476.00	3178.00	19500	20240718	-28.46	6730	20240418	107.28	19500	-28.46	20240718	6730	107.28	20240418	19500	-28.46	20240718	6730	107.28	20240418	4.57	N	130660	500	163 억		1505185	N	N	721	N	00	N
29	20240925	130840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13990	-20	5	-0.14	6575652970	466531	46.71	14120	14310	13950	18210	9810	14010	14094.81	4.62	0	-22568	14703	14356	14093	13746	13483	14225	13615	163	4200	500	9240	10	1	32600000	4561	29.39	4.40	12	1.43	476.00	3178.00	19500	20240718	-28.26	6730	20240418	107.88	19500	-28.26	20240718	6730	107.88	20240418	19500	-28.26	20240718	6730	107.88	20240418	4.57	N	130660	500	163 억		1505185	N	N	721	N	00	N
30	20240925	120841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13980	-30	5	-0.21	6018738500	426696	42.72	14120	14310	13950	18210	9810	14010	14105.48	4.62	0	-17640	14703	14356	14093	13746	13483	14225	13615	163	4200	500	9240	10	1	32600000	4557	29.37	4.40	12	1.31	476.00	3178.00	19500	20240718	-28.31	6730	20240418	107.73	19500	-28.31	20240718	6730	107.73	20240418	19500	-28.31	20240718	6730	107.73	20240418	4.57	N	130660	500	163 억		1505185	N	N	721	N	00	N
31	20240925	110837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14030	20	2	0.14	5523128090	391326	39.18	14120	14310	13950	18210	9810	14010	14113.92	4.62	0	-14870	14703	14356	14093	13746	13483	14225	13615	163	4200	500	9240	10	1	32600000	4574	29.47	4.41	12	1.20	476.00	3178.00	19500	20240718	-28.05	6730	20240418	108.47	19500	-28.05	20240718	6730	108.47	20240418	19500	-28.05	20240718	6730	108.47	20240418	4.57	N	130660	500	163 억		1505185	N	N	721	N	00	N
32	20240925	100836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14030	20	2	0.14	4160500790	294098	29.45	14120	14310	14020	18210	9810	14010	14146.72	4.62	0	-7787	14703	14356	14093	13746	13483	14225	13615	163	4200	500	9240	10	1	32600000	4574	29.47	4.41	12	0.90	476.00	3178.00	19500	20240718	-28.05	6730	20240418	108.47	19500	-28.05	20240718	6730	108.47	20240418	19500	-28.05	20240718	6730	108.47	20240418	4.57	N	130660	500	163 억		1505185	N	N	721	N	00	N
33	20240925	090844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14160	150	2	1.07	1863898610	131252	13.14	14120	14310	14060	18210	9810	14010	14201.13	4.62	0	3647	14703	14356	14093	13746	13483	14225	13615	163	4200	500	9240	10	1	32600000	4616	29.75	4.46	12	0.40	476.00	3178.00	19500	20240718	-27.38	6730	20240418	110.40	19500	-27.38	20240718	6730	110.40	20240418	19500	-27.38	20240718	6730	110.40	20240418	4.57	N	130660	500	163 억		1505185	N	N	721	N	00	N
34	20240924	160833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14010	-270	5	-1.89	13781838890	979215	49.39	14280	14440	13830	18560	10000	14280	14074.47	4.62	0	-26273	16013	15146	14713	13846	13413	14930	13630	163	4280	500	9420	10	1	32600000	4567	29.43	4.41	12	3.00	476.00	3178.00	19500	20240718	-28.15	6730	20240418	108.17	19500	-28.15	20240718	6730	108.17	20240418	19500	-28.15	20240718	6730	108.17	20240418	4.81	N	130660	500	163 억		1505622	N	N	721	N	00	N
35	20240924	150836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13990	-290	5	-2.03	13047469220	926769	46.75	14280	14440	13830	18560	10000	14280	14078.30	4.62	0	-31019	16013	15146	14713	13846	13413	14930	13630	163	4280	500	9420	10	1	32600000	4561	29.39	4.40	12	2.84	476.00	3178.00	19500	20240718	-28.26	6730	20240418	107.88	19500	-28.26	20240718	6730	107.88	20240418	19500	-28.26	20240718	6730	107.88	20240418	4.81	N	130660	500	163 억		1505622	N	N	193	N	00	N
36	20240924	140825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14050	-230	5	-1.61	11501552360	816246	41.17	14280	14440	13830	18560	10000	14280	14090.64	4.62	0	-31731	16013	15146	14713	13846	13413	14930	13630	163	4280	500	9420	10	1	32600000	4580	29.52	4.42	12	2.50	476.00	3178.00	19500	20240718	-27.95	6730	20240418	108.77	19500	-27.95	20240718	6730	108.77	20240418	19500	-27.95	20240718	6730	108.77	20240418	4.81	N	130660	500	163 억		1505622	N	N	193	N	00	N
37	20240924	130834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13910	-370	5	-2.59	10706723190	759415	38.30	14280	14440	13830	18560	10000	14280	14098.49	4.62	0	-32767	16013	15146	14713	13846	13413	14930	13630	163	4280	500	9420	10	1	32600000	4535	29.22	4.38	12	2.33	476.00	3178.00	19500	20240718	-28.67	6730	20240418	106.69	19500	-28.67	20240718	6730	106.69	20240418	19500	-28.67	20240718	6730	106.69	20240418	4.81	N	130660	500	163 억		1505622	N	N	193	N	00	N
38	20240924	120827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13940	-340	5	-2.38	8875222260	627495	31.65	14280	14440	13930	18560	10000	14280	14143.75	4.62	0	-42099	16013	15146	14713	13846	13413	14930	13630	163	4280	500	9420	10	1	32600000	4544	29.29	4.39	12	1.92	476.00	3178.00	19500	20240718	-28.51	6730	20240418	107.13	19500	-28.51	20240718	6730	107.13	20240418	19500	-28.51	20240718	6730	107.13	20240418	4.81	N	130660	500	163 억		1505622	N	N	193	N	00	N
39	20240924	110835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14040	-240	5	-1.68	6977239160	491865	24.81	14280	14440	14010	18560	10000	14280	14185.14	4.62	0	-22376	16013	15146	14713	13846	13413	14930	13630	163	4280	500	9420	10	1	32600000	4577	29.50	4.42	12	1.51	476.00	3178.00	19500	20240718	-28.00	6730	20240418	108.62	19500	-28.00	20240718	6730	108.62	20240418	19500	-28.00	20240718	6730	108.62	20240418	4.81	N	130660	500	163 억		1505622	N	N	193	N	00	N
40	20240924	100834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14080	-200	5	-1.40	5565675180	391582	19.75	14280	14440	14010	18560	10000	14280	14213.19	4.62	0	-7494	16013	15146	14713	13846	13413	14930	13630	163	4280	500	9420	10	1	32600000	4590	29.58	4.43	12	1.20	476.00	3178.00	19500	20240718	-27.79	6730	20240418	109.21	19500	-27.79	20240718	6730	109.21	20240418	19500	-27.79	20240718	6730	109.21	20240418	4.81	N	130660	500	163 억		1505622	N	N	193	N	00	N
41	20240924	090836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14320	40	2	0.28	1650034370	114984	5.80	14280	14440	14250	18560	10000	14280	14350.53	4.62	0	-10996	16013	15146	14713	13846	13413	14930	13630	163	4280	500	9420	10	1	32600000	4668	30.08	4.51	12	0.35	476.00	3178.00	19500	20240718	-26.56	6730	20240418	112.78	19500	-26.56	20240718	6730	112.78	20240418	19500	-26.56	20240718	6730	112.78	20240418	4.81	N	130660	500	163 억		1505622	N	N	193	N	00	N
42	20240923	160831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14280	-900	5	-5.93	28695214140	1946942	65.85	15240	15580	14280	19730	10630	15180	14734.97	4.99	0	-119246	16546	15862	15506	14822	14466	15685	14645	163	4550	500	10010	10	1	32600000	4655	30.00	4.49	12	5.97	476.00	3178.00	19500	20240718	-26.77	6730	20240418	112.18	19500	-26.77	20240718	6730	112.18	20240418	19500	-26.77	20240718	6730	112.18	20240418	4.80	N	130660	500	163 억		1627092	N	N	193	N	00	N
43	20240923	150834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14330	-850	5	-5.60	26472542630	1791515	60.59	15240	15580	14330	19730	10630	15180	14771.85	4.99	0	-112405	16546	15862	15506	14822	14466	15685	14645	163	4550	500	10010	10	1	32600000	4672	30.11	4.51	12	5.50	476.00	3178.00	19500	20240718	-26.51	6730	20240418	112.93	19500	-26.51	20240718	6730	112.93	20240418	19500	-26.51	20240718	6730	112.93	20240418	4.80	N	130660	500	163 억		1627092	N	N	724	N	00	N
44	20240923	140838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14430	-750	5	-4.94	23734048210	1601341	54.16	15240	15580	14410	19730	10630	15180	14816.60	4.99	0	-84299	16546	15862	15506	14822	14466	15685	14645	163	4550	500	10010	10	1	32600000	4704	30.32	4.54	12	4.91	476.00	3178.00	19500	20240718	-26.00	6730	20240418	114.41	19500	-26.00	20240718	6730	114.41	20240418	19500	-26.00	20240718	6730	114.41	20240418	4.80	N	130660	500	163 억		1627092	N	N	724	N	00	N
45	20240923	130834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14630	-550	5	-3.62	20838512630	1401597	47.41	15240	15580	14520	19730	10630	15180	14862.95	4.99	0	-67105	16546	15862	15506	14822	14466	15685	14645	163	4550	500	10010	10	1	32600000	4769	30.74	4.60	12	4.30	476.00	3178.00	19500	20240718	-24.97	6730	20240418	117.38	19500	-24.97	20240718	6730	117.38	20240418	19500	-24.97	20240718	6730	117.38	20240418	4.80	N	130660	500	163 억		1627092	N	N	724	N	00	N
46	20240923	120834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14580	-600	5	-3.95	20005396730	1344581	45.48	15240	15580	14520	19730	10630	15180	14873.76	4.99	0	-66676	16546	15862	15506	14822	14466	15685	14645	163	4550	500	10010	10	1	32600000	4753	30.63	4.59	12	4.12	476.00	3178.00	19500	20240718	-25.23	6730	20240418	116.64	19500	-25.23	20240718	6730	116.64	20240418	19500	-25.23	20240718	6730	116.64	20240418	4.80	N	130660	500	163 억		1627092	N	N	724	N	00	N
47	20240923	110835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14710	-470	5	-3.10	18565763990	1246106	42.15	15240	15580	14520	19730	10630	15180	14894.22	4.99	0	-32375	16546	15862	15506	14822	14466	15685	14645	163	4550	500	10010	10	1	32600000	4795	30.90	4.63	12	3.82	476.00	3178.00	19500	20240718	-24.56	6730	20240418	118.57	19500	-24.56	20240718	6730	118.57	20240418	19500	-24.56	20240718	6730	118.57	20240418	4.80	N	130660	500	163 억		1627092	N	N	724	N	00	N
48	20240923	100832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14630	-550	5	-3.62	15837660950	1060331	35.86	15240	15580	14520	19730	10630	15180	14931.62	4.99	0	14690	16546	15862	15506	14822	14466	15685	14645	163	4550	500	10010	10	1	32600000	4769	30.74	4.60	12	3.25	476.00	3178.00	19500	20240718	-24.97	6730	20240418	117.38	19500	-24.97	20240718	6730	117.38	20240418	19500	-24.97	20240718	6730	117.38	20240418	4.80	N	130660	500	163 억		1627092	N	N	724	N	00	N
49	20240923	090833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14930	-250	5	-1.65	6150629610	402010	13.60	15240	15580	14840	19730	10630	15180	15306.27	4.99	0	-16708	16546	15862	15506	14822	14466	15685	14645	163	4550	500	10010	10	1	32600000	4867	31.37	4.70	12	1.23	476.00	3178.00	19500	20240718	-23.44	6730	20240418	121.84	19500	-23.44	20240718	6730	121.84	20240418	19500	-23.44	20240718	6730	121.84	20240418	4.80	N	130660	500	163 억		1627092	N	N	724	N	00	N
50	20240913	160751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15900	240	2	1.53	81769197350	5149979	67.30	15600	16310	15460	20350	10970	15660	15877.99	5.14	0	-9558	16746	16202	15306	14762	13866	16475	15035	163	4690	500	10330	10	1	32600000	5183	33.40	5.00	12	15.80	476.00	3178.00	19500	20240718	-18.46	6730	20240418	136.26	19500	-18.46	20240718	6730	136.26	20240418	19500	-18.46	20240718	6730	136.26	20240418	4.87	N	130660	500	163 억		1676362	N	N	130	N	00	N
51	20240913	150758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15840	180	2	1.15	77332378000	4870613	63.65	15600	16310	15460	20350	10970	15660	15877.83	5.14	0	-74397	16746	16202	15306	14762	13866	16475	15035	163	4690	500	10330	10	1	32600000	5164	33.28	4.98	12	14.94	476.00	3178.00	19500	20240718	-18.77	6730	20240418	135.36	19500	-18.77	20240718	6730	135.36	20240418	19500	-18.77	20240718	6730	135.36	20240418	4.87	N	130660	500	163 억		1676362	N	N	649	N	00	N
52	20240913	140801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15750	90	2	0.57	72503315620	4565144	59.66	15600	16310	15460	20350	10970	15660	15882.47	5.14	0	-157958	16746	16202	15306	14762	13866	16475	15035	163	4690	500	10330	10	1	32600000	5135	33.09	4.96	12	14.00	476.00	3178.00	19500	20240718	-19.23	6730	20240418	134.03	19500	-19.23	20240718	6730	134.03	20240418	19500	-19.23	20240718	6730	134.03	20240418	4.87	N	130660	500	163 억		1676362	N	N	649	N	00	N
53	20240913	130756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15770	110	2	0.70	65803734520	4141783	54.13	15600	16310	15460	20350	10970	15660	15888.38	5.14	0	-164135	16746	16202	15306	14762	13866	16475	15035	163	4690	500	10330	10	1	32600000	5141	33.13	4.96	12	12.70	476.00	3178.00	19500	20240718	-19.13	6730	20240418	134.32	19500	-19.13	20240718	6730	134.32	20240418	19500	-19.13	20240718	6730	134.32	20240418	4.87	N	130660	500	163 억		1676362	N	N	649	N	00	N
54	20240913	120757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15730	70	2	0.45	63009322630	3964592	51.81	15600	16310	15460	20350	10970	15660	15893.66	5.14	0	-170625	16746	16202	15306	14762	13866	16475	15035	163	4690	500	10330	10	1	32600000	5128	33.05	4.95	12	12.16	476.00	3178.00	19500	20240718	-19.33	6730	20240418	133.73	19500	-19.33	20240718	6730	133.73	20240418	19500	-19.33	20240718	6730	133.73	20240418	4.87	N	130660	500	163 억		1676362	N	N	649	N	00	N
55	20240913	110758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15780	120	2	0.77	60413908510	3799209	49.65	15600	16310	15460	20350	10970	15660	15902.41	5.14	0	-167472	16746	16202	15306	14762	13866	16475	15035	163	4690	500	10330	10	1	32600000	5144	33.15	4.97	12	11.65	476.00	3178.00	19500	20240718	-19.08	6730	20240418	134.47	19500	-19.08	20240718	6730	134.47	20240418	19500	-19.08	20240718	6730	134.47	20240418	4.87	N	130660	500	163 억		1676362	N	N	649	N	00	N
56	20240913	100800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15750	90	2	0.57	54650132940	3432329	44.86	15600	16310	15460	20350	10970	15660	15923.01	5.14	0	-168164	16746	16202	15306	14762	13866	16475	15035	163	4690	500	10330	10	1	32600000	5135	33.09	4.96	12	10.53	476.00	3178.00	19500	20240718	-19.23	6730	20240418	134.03	19500	-19.23	20240718	6730	134.03	20240418	19500	-19.23	20240718	6730	134.03	20240418	4.87	N	130660	500	163 억		1676362	N	N	649	N	00	N
57	20240913	090803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	16140	480	2	3.07	17170193140	1084347	14.17	15600	16230	15460	20350	10970	15660	15836.38	5.14	0	-12903	16746	16202	15306	14762	13866	16475	15035	163	4690	500	10330	10	1	32600000	5262	33.91	5.08	12	3.33	476.00	3178.00	19500	20240718	-17.23	6730	20240418	139.82	19500	-17.23	20240718	6730	139.82	20240418	19500	-17.23	20240718	6730	139.82	20240418	4.87	N	130660	500	163 억		1676362	N	N	649	N	00	N
58	20240912	160745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15660	1300	2	9.05	113391056260	7422015	481.18	14550	15850	14410	18660	10060	14360	15276.02	4.47	0	219509	15213	14786	14553	14126	13893	14670	14010	163	4300	500	9470	10	1	32600000	5105	32.90	4.93	12	22.77	476.00	3178.00	19500	20240718	-19.69	6730	20240418	132.69	19500	-19.69	20240718	6730	132.69	20240418	19500	-19.69	20240718	6730	132.69	20240418	4.83	N	130660	500	163 억		1456957	N	N	649	N	00	N
59	20240912	150756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15300	940	2	6.55	84705141470	5585176	362.09	14550	15500	14410	18660	10060	14360	15166.14	4.47	0	206450	15213	14786	14553	14126	13893	14670	14010	163	4300	500	9470	10	1	32600000	4988	32.14	4.81	12	17.13	476.00	3178.00	19500	20240718	-21.54	6730	20240418	127.34	19500	-21.54	20240718	6730	127.34	20240418	19500	-21.54	20240718	6730	127.34	20240418	4.83	N	130660	500	163 억		1456957	N	N	2745	N	00	N
60	20240912	140759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15110	750	2	5.22	78256781240	5160541	334.56	14550	15500	14410	18660	10060	14360	15164.54	4.47	0	143896	15213	14786	14553	14126	13893	14670	14010	163	4300	500	9470	10	1	32600000	4926	31.74	4.75	12	15.83	476.00	3178.00	19500	20240718	-22.51	6730	20240418	124.52	19500	-22.51	20240718	6730	124.52	20240418	19500	-22.51	20240718	6730	124.52	20240418	4.83	N	130660	500	163 억		1456957	N	N	2745	N	00	N
61	20240912	130753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15300	940	2	6.55	66030204540	4359908	282.66	14550	15500	14410	18660	10060	14360	15144.96	4.47	0	125085	15213	14786	14553	14126	13893	14670	14010	163	4300	500	9470	10	1	32600000	4988	32.14	4.81	12	13.37	476.00	3178.00	19500	20240718	-21.54	6730	20240418	127.34	19500	-21.54	20240718	6730	127.34	20240418	19500	-21.54	20240718	6730	127.34	20240418	4.83	N	130660	500	163 억		1456957	N	N	2745	N	00	N
62	20240912	120753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15220	860	2	5.99	46347996970	3077381	199.51	14550	15470	14410	18660	10060	14360	15060.98	4.47	0	68435	15213	14786	14553	14126	13893	14670	14010	163	4300	500	9470	10	1	32600000	4962	31.97	4.79	12	9.44	476.00	3178.00	19500	20240718	-21.95	6730	20240418	126.15	19500	-21.95	20240718	6730	126.15	20240418	19500	-21.95	20240718	6730	126.15	20240418	4.83	N	130660	500	163 억		1456957	N	N	2745	N	00	N
63	20240912	110750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14960	600	2	4.18	20250262730	1365219	88.51	14550	15120	14410	18660	10060	14360	14833.16	4.47	0	28053	15213	14786	14553	14126	13893	14670	14010	163	4300	500	9470	10	1	32600000	4877	31.43	4.71	12	4.19	476.00	3178.00	19500	20240718	-23.28	6730	20240418	122.29	19500	-23.28	20240718	6730	122.29	20240418	19500	-23.28	20240718	6730	122.29	20240418	4.83	N	130660	500	163 억		1456957	N	N	2745	N	00	N
64	20240912	100753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14730	370	2	2.58	7971997560	543275	35.22	14550	14810	14410	18660	10060	14360	14674.27	4.47	0	36332	15213	14786	14553	14126	13893	14670	14010	163	4300	500	9470	10	1	32600000	4802	30.95	4.63	12	1.67	476.00	3178.00	19500	20240718	-24.46	6730	20240418	118.87	19500	-24.46	20240718	6730	118.87	20240418	19500	-24.46	20240718	6730	118.87	20240418	4.83	N	130660	500	163 억		1456957	N	N	2745	N	00	N
65	20240912	090753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14710	350	2	2.44	2209171570	150885	9.78	14550	14740	14410	18660	10060	14360	14642.42	4.47	0	38401	15213	14786	14553	14126	13893	14670	14010	163	4300	500	9470	10	1	32600000	4795	30.90	4.63	12	0.46	476.00	3178.00	19500	20240718	-24.56	6730	20240418	118.57	19500	-24.56	20240718	6730	118.57	20240418	19500	-24.56	20240718	6730	118.57	20240418	4.83	N	130660	500	163 억		1456957	N	N	2745	N	00	N
66	20240911	160736	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14360	-390	5	-2.64	22086277040	1506536	43.97	14920	14980	14320	19170	10330	14750	14661.48	4.50	0	-8948	15730	15240	14800	14310	13870	15485	14555	163	4420	500	9730	10	1	32600000	4681	30.17	4.52	12	4.62	476.00	3178.00	19500	20240718	-26.36	6730	20240418	113.37	19500	-26.36	20240718	6730	113.37	20240418	19500	-26.36	20240718	6730	113.37	20240418	4.88	N	130660	500	163 억		1465546	N	N	2745	N	00	N
67	20240911	150742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14370	-380	5	-2.58	20745029260	1413150	41.24	14920	14980	14320	19170	10330	14750	14679.91	4.50	0	-39544	15730	15240	14800	14310	13870	15485	14555	163	4420	500	9730	10	1	32600000	4685	30.19	4.52	12	4.33	476.00	3178.00	19500	20240718	-26.31	6730	20240418	113.52	19500	-26.31	20240718	6730	113.52	20240418	19500	-26.31	20240718	6730	113.52	20240418	4.88	N	130660	500	163 억		1465546	N	N	384	N	00	N
68	20240911	140742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14570	-180	5	-1.22	18258990070	1240702	36.21	14920	14980	14400	19170	10330	14750	14716.62	4.50	0	-40778	15730	15240	14800	14310	13870	15485	14555	163	4420	500	9730	10	1	32600000	4750	30.61	4.58	12	3.81	476.00	3178.00	19500	20240718	-25.28	6730	20240418	116.49	19500	-25.28	20240718	6730	116.49	20240418	19500	-25.28	20240718	6730	116.49	20240418	4.88	N	130660	500	163 억		1465546	N	N	384	N	00	N
69	20240911	130739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14560	-190	5	-1.29	16930615490	1149569	33.55	14920	14980	14400	19170	10330	14750	14727.76	4.50	0	-43278	15730	15240	14800	14310	13870	15485	14555	163	4420	500	9730	10	1	32600000	4747	30.59	4.58	12	3.53	476.00	3178.00	19500	20240718	-25.33	6730	20240418	116.34	19500	-25.33	20240718	6730	116.34	20240418	19500	-25.33	20240718	6730	116.34	20240418	4.88	N	130660	500	163 억		1465546	N	N	384	N	00	N
70	20240911	120745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14530	-220	5	-1.49	15752321410	1068311	31.18	14920	14980	14400	19170	10330	14750	14745.06	4.50	0	-49746	15730	15240	14800	14310	13870	15485	14555	163	4420	500	9730	10	1	32600000	4737	30.53	4.57	12	3.28	476.00	3178.00	19500	20240718	-25.49	6730	20240418	115.90	19500	-25.49	20240718	6730	115.90	20240418	19500	-25.49	20240718	6730	115.90	20240418	4.88	N	130660	500	163 억		1465546	N	N	384	N	00	N
71	20240911	110735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14620	-130	5	-0.88	14577545440	987693	28.83	14920	14980	14400	19170	10330	14750	14759.20	4.50	0	-42384	15730	15240	14800	14310	13870	15485	14555	163	4420	500	9730	10	1	32600000	4766	30.71	4.60	12	3.03	476.00	3178.00	19500	20240718	-25.03	6730	20240418	117.24	19500	-25.03	20240718	6730	117.24	20240418	19500	-25.03	20240718	6730	117.24	20240418	4.88	N	130660	500	163 억		1465546	N	N	384	N	00	N
72	20240911	100733	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14890	140	2	0.95	9644185020	650997	19.00	14920	14980	14660	19170	10330	14750	14814.64	4.50	0	8239	15730	15240	14800	14310	13870	15485	14555	163	4420	500	9730	10	1	32600000	4854	31.28	4.69	12	2.00	476.00	3178.00	19500	20240718	-23.64	6730	20240418	121.25	19500	-23.64	20240718	6730	121.25	20240418	19500	-23.64	20240718	6730	121.25	20240418	4.88	N	130660	500	163 억		1465546	N	N	384	N	00	N
73	20240911	090747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14810	60	2	0.41	3282016830	220530	6.44	14920	14980	14760	19170	10330	14750	14883.35	4.50	0	-18731	15730	15240	14800	14310	13870	15485	14555	163	4420	500	9730	10	1	32600000	4828	31.11	4.66	12	0.68	476.00	3178.00	19500	20240718	-24.05	6730	20240418	120.06	19500	-24.05	20240718	6730	120.06	20240418	19500	-24.05	20240718	6730	120.06	20240418	4.88	N	130660	500	163 억		1465546	N	N	384	N	00	N
74	20240910	160737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14750	110	2	0.75	50376112640	3386222	123.72	14650	15290	14360	19030	10250	14640	14877.50	4.56	0	-18985	15326	14982	14456	14112	13586	15155	14285	163	4390	500	9660	10	1	32600000	4809	30.99	4.64	12	10.39	476.00	3178.00	19500	20240718	-24.36	6730	20240418	119.17	19500	-24.36	20240718	6730	119.17	20240418	19500	-24.36	20240718	6730	119.17	20240418	4.79	N	130660	500	163 억		1485189	N	N	384	N	00	N
75	20240910	150743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14760	120	2	0.82	48405231900	3252476	118.84	14650	15290	14360	19030	10250	14640	14883.03	4.56	0	-31887	15326	14982	14456	14112	13586	15155	14285	163	4390	500	9660	10	1	32600000	4812	31.01	4.64	12	9.98	476.00	3178.00	19500	20240718	-24.31	6730	20240418	119.32	19500	-24.31	20240718	6730	119.32	20240418	19500	-24.31	20240718	6730	119.32	20240418	4.79	N	130660	500	163 억		1485189	N	N	492	N	00	N
76	20240910	140738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14770	130	2	0.89	44015145130	2956143	108.01	14650	15290	14360	19030	10250	14640	14889.90	4.56	0	-30347	15326	14982	14456	14112	13586	15155	14285	163	4390	500	9660	10	1	32600000	4815	31.03	4.65	12	9.07	476.00	3178.00	19500	20240718	-24.26	6730	20240418	119.47	19500	-24.26	20240718	6730	119.47	20240418	19500	-24.26	20240718	6730	119.47	20240418	4.79	N	130660	500	163 억		1485189	N	N	492	N	00	N
77	20240910	130737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14790	150	2	1.02	41748208620	2802468	102.39	14650	15290	14360	19030	10250	14640	14897.50	4.56	0	-47601	15326	14982	14456	14112	13586	15155	14285	163	4390	500	9660	10	1	32600000	4822	31.07	4.65	12	8.60	476.00	3178.00	19500	20240718	-24.15	6730	20240418	119.76	19500	-24.15	20240718	6730	119.76	20240418	19500	-24.15	20240718	6730	119.76	20240418	4.79	N	130660	500	163 억		1485189	N	N	492	N	00	N
78	20240910	120736	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14760	120	2	0.82	39842845870	2673200	97.67	14650	15290	14360	19030	10250	14640	14905.15	4.56	0	-61878	15326	14982	14456	14112	13586	15155	14285	163	4390	500	9660	10	1	32600000	4812	31.01	4.64	12	8.20	476.00	3178.00	19500	20240718	-24.31	6730	20240418	119.32	19500	-24.31	20240718	6730	119.32	20240418	19500	-24.31	20240718	6730	119.32	20240418	4.79	N	130660	500	163 억		1485189	N	N	492	N	00	N
79	20240910	110735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14770	130	2	0.89	36143079930	2423030	88.53	14650	15290	14360	19030	10250	14640	14917.17	4.56	0	-66106	15326	14982	14456	14112	13586	15155	14285	163	4390	500	9660	10	1	32600000	4815	31.03	4.65	12	7.43	476.00	3178.00	19500	20240718	-24.26	6730	20240418	119.47	19500	-24.26	20240718	6730	119.47	20240418	19500	-24.26	20240718	6730	119.47	20240418	4.79	N	130660	500	163 억		1485189	N	N	492	N	00	N
80	20240910	100740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14480	-160	5	-1.09	7187093300	493999	18.05	14650	14750	14360	19030	10250	14640	14547.67	4.56	0	-60629	15326	14982	14456	14112	13586	15155	14285	163	4390	500	9660	10	1	32600000	4720	30.42	4.56	12	1.52	476.00	3178.00	19500	20240718	-25.74	6730	20240418	115.16	19500	-25.74	20240718	6730	115.16	20240418	19500	-25.74	20240718	6730	115.16	20240418	4.79	N	130660	500	163 억		1485189	N	N	492	N	00	N
81	20240910	090736	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14460	-180	5	-1.23	2911365230	199327	7.28	14650	14750	14460	19030	10250	14640	14604.91	4.56	0	-51067	15326	14982	14456	14112	13586	15155	14285	163	4390	500	9660	10	1	32600000	4714	30.38	4.55	12	0.61	476.00	3178.00	19500	20240718	-25.85	6730	20240418	114.86	19500	-25.85	20240718	6730	114.86	20240418	19500	-25.85	20240718	6730	114.86	20240418	4.79	N	130660	500	163 억		1485189	N	N	492	N	00	N
82	20240909	160722	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14640	290	2	2.02	38509413070	2656356	29.23	14020	14800	13930	18650	10050	14350	14496.59	4.50	0	17174	16090	15220	14310	13440	12530	15655	13875	163	4300	500	9470	10	1	32600000	4773	30.76	4.61	12	8.15	476.00	3178.00	19500	20240718	-24.92	6730	20240418	117.53	19500	-24.92	20240718	6730	117.53	20240418	19500	-24.92	20240718	6730	117.53	20240418	4.73	N	130660	500	163 억		1468036	N	N	492	N	00	N
83	20240909	150730	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14530	180	2	1.25	36256990420	2501664	27.53	14020	14800	13930	18650	10050	14350	14493.18	4.50	0	-7114	16090	15220	14310	13440	12530	15655	13875	163	4300	500	9470	10	1	32600000	4737	30.53	4.57	12	7.67	476.00	3178.00	19500	20240718	-25.49	6730	20240418	115.90	19500	-25.49	20240718	6730	115.90	20240418	19500	-25.49	20240718	6730	115.90	20240418	4.73	N	130660	500	163 억		1468036	N	N	11	N	00	N
84	20240909	140732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14590	240	2	1.67	33055001430	2281806	25.11	14020	14800	13930	18650	10050	14350	14486.37	4.50	0	-32492	16090	15220	14310	13440	12530	15655	13875	163	4300	500	9470	10	1	32600000	4756	30.65	4.59	12	7.00	476.00	3178.00	19500	20240718	-25.18	6730	20240418	116.79	19500	-25.18	20240718	6730	116.79	20240418	19500	-25.18	20240718	6730	116.79	20240418	4.73	N	130660	500	163 억		1468036	N	N	11	N	00	N
85	20240909	130727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14500	150	2	1.05	30187353540	2085143	22.94	14020	14800	13930	18650	10050	14350	14477.39	4.50	0	-54738	16090	15220	14310	13440	12530	15655	13875	163	4300	500	9470	10	1	32600000	4727	30.46	4.56	12	6.40	476.00	3178.00	19500	20240718	-25.64	6730	20240418	115.45	19500	-25.64	20240718	6730	115.45	20240418	19500	-25.64	20240718	6730	115.45	20240418	4.73	N	130660	500	163 억		1468036	N	N	11	N	00	N
86	20240909	120725	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14550	200	2	1.39	28296343360	1954849	21.51	14020	14800	13930	18650	10050	14350	14474.99	4.50	0	-70868	16090	15220	14310	13440	12530	15655	13875	163	4300	500	9470	10	1	32600000	4743	30.57	4.58	12	6.00	476.00	3178.00	19500	20240718	-25.38	6730	20240418	116.20	19500	-25.38	20240718	6730	116.20	20240418	19500	-25.38	20240718	6730	116.20	20240418	4.73	N	130660	500	163 억		1468036	N	N	11	N	00	N
87	20240909	110725	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14780	430	2	3.00	21524111900	1492667	16.42	14020	14780	13930	18650	10050	14350	14419.93	4.50	0	-56944	16090	15220	14310	13440	12530	15655	13875	163	4300	500	9470	10	1	32600000	4818	31.05	4.65	12	4.58	476.00	3178.00	19500	20240718	-24.21	6730	20240418	119.61	19500	-24.21	20240718	6730	119.61	20240418	19500	-24.21	20240718	6730	119.61	20240418	4.73	N	130660	500	163 억		1468036	N	N	11	N	00	N
88	20240909	100729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14380	30	2	0.21	14091005660	982306	10.81	14020	14630	13930	18650	10050	14350	14344.82	4.50	0	-49094	16090	15220	14310	13440	12530	15655	13875	163	4300	500	9470	10	1	32600000	4688	30.21	4.52	12	3.01	476.00	3178.00	19500	20240718	-26.26	6730	20240418	113.67	19500	-26.26	20240718	6730	113.67	20240418	19500	-26.26	20240718	6730	113.67	20240418	4.73	N	130660	500	163 억		1468036	N	N	11	N	00	N
89	20240909	090724	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14040	-310	5	-2.16	2403773230	170979	1.88	14020	14220	13930	18650	10050	14350	14057.84	4.50	0	130	16090	15220	14310	13440	12530	15655	13875	163	4300	500	9470	10	1	32600000	4577	29.50	4.42	12	0.52	476.00	3178.00	19500	20240718	-28.00	6730	20240418	108.62	19500	-28.00	20240718	6730	108.62	20240418	19500	-28.00	20240718	6730	108.62	20240418	4.73	N	130660	500	163 억		1468036	N	N	11	N	00	N
90	20240906	160714	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14350	140	2	0.99	130510763870	8973318	136.80	14100	15180	13400	18470	9950	14210	14544.81	4.71	0	-63952	16263	15236	14633	13606	13003	14935	13305	163	4260	500	9370	10	1	32600000	4678	30.15	4.52	12	27.53	476.00	3178.00	19500	20240718	-26.41	6730	20240418	113.22	19500	-26.41	20240718	6730	113.22	20240418	19500	-26.41	20240718	6730	113.22	20240418	3.82	N	130660	500	163 억		1534103	N	N	11	N	00	N
91	20240906	150727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14420	210	2	1.48	126825630180	8716554	132.88	14100	15180	13400	18470	9950	14210	14550.16	4.71	0	-55132	16263	15236	14633	13606	13003	14935	13305	163	4260	500	9370	10	1	32600000	4701	30.29	4.54	12	26.74	476.00	3178.00	19500	20240718	-26.05	6730	20240418	114.26	19500	-26.05	20240718	6730	114.26	20240418	19500	-26.05	20240718	6730	114.26	20240418	3.82	N	130660	500	163 억		1534103	N	N	0	N	00	N
92	20240906	140734	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14340	130	2	0.91	121536656410	8347191	127.25	14100	15180	13400	18470	9950	14210	14560.39	4.71	0	-87868	16263	15236	14633	13606	13003	14935	13305	163	4260	500	9370	10	1	32600000	4675	30.13	4.51	12	25.60	476.00	3178.00	19500	20240718	-26.46	6730	20240418	113.08	19500	-26.46	20240718	6730	113.08	20240418	19500	-26.46	20240718	6730	113.08	20240418	3.82	N	130660	500	163 억		1534103	N	N	0	N	00	N
93	20240906	130725	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14300	90	2	0.63	116817037830	8016965	122.22	14100	15180	13400	18470	9950	14210	14571.45	4.71	0	-109164	16263	15236	14633	13606	13003	14935	13305	163	4260	500	9370	10	1	32600000	4662	30.04	4.50	12	24.59	476.00	3178.00	19500	20240718	-26.67	6730	20240418	112.48	19500	-26.67	20240718	6730	112.48	20240418	19500	-26.67	20240718	6730	112.48	20240418	3.82	N	130660	500	163 억		1534103	N	N	0	N	00	N
94	20240906	120726	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14440	230	2	1.62	108600277150	7448459	113.55	14100	15180	13400	18470	9950	14210	14580.47	4.71	0	-128617	16263	15236	14633	13606	13003	14935	13305	163	4260	500	9370	10	1	32600000	4707	30.34	4.54	12	22.85	476.00	3178.00	19500	20240718	-25.95	6730	20240418	114.56	19500	-25.95	20240718	6730	114.56	20240418	19500	-25.95	20240718	6730	114.56	20240418	3.82	N	130660	500	163 억		1534103	N	N	0	N	00	N
95	20240906	110729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14690	480	2	3.38	83486930920	5737416	87.47	14100	15180	13400	18470	9950	14210	14551.60	4.71	0	-135409	16263	15236	14633	13606	13003	14935	13305	163	4260	500	9370	10	1	32600000	4789	30.86	4.62	12	17.60	476.00	3178.00	19500	20240718	-24.67	6730	20240418	118.28	19500	-24.67	20240718	6730	118.28	20240418	19500	-24.67	20240718	6730	118.28	20240418	3.82	N	130660	500	163 억		1534103	N	N	0	N	00	N
96	20240906	100724	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13810	-400	5	-2.81	16888205690	1218704	18.58	14100	14360	13400	18470	9950	14210	13856.11	4.71	0	47119	16263	15236	14633	13606	13003	14935	13305	163	4260	500	9370	10	1	32600000	4502	29.01	4.35	12	3.74	476.00	3178.00	19500	20240718	-29.18	6730	20240418	105.20	19500	-29.18	20240718	6730	105.20	20240418	19500	-29.18	20240718	6730	105.20	20240418	3.82	N	130660	500	163 억		1534103	N	N	0	N	00	N
97	20240906	090727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14220	10	2	0.07	3597975650	254373	3.88	14100	14360	14000	18470	9950	14210	14143.22	4.71	0	-22571	16263	15236	14633	13606	13003	14935	13305	163	4260	500	9370	10	1	32600000	4636	29.87	4.47	12	0.78	476.00	3178.00	19500	20240718	-27.08	6730	20240418	111.29	19500	-27.08	20240718	6730	111.29	20240418	19500	-27.08	20240718	6730	111.29	20240418	3.82	N	130660	500	163 억		1534103	N	N	0	N	00	N
98	20240905	160714	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14210	-1520	5	-9.66	94661481860	6397026	27.41	14970	15660	14030	20400	11020	15730	14797.68	4.21	0	150618	18750	17240	14970	13460	11190	17995	14215	163	4670	500	10380	10	1	32600000	4632	29.85	4.47	12	19.62	476.00	3178.00	19500	20240718	-27.13	6730	20240418	111.14	19500	-27.13	20240718	6730	111.14	20240418	19500	-27.13	20240718	6730	111.14	20240418	3.87	N	130660	500	163 억		1373218	N	N	33	N	00	N
99	20240905	150726	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14430	-1300	5	-8.26	91303883040	6161241	26.40	14970	15660	14030	20400	11020	15730	14818.06	4.21	0	110451	18750	17240	14970	13460	11190	17995	14215	163	4670	500	10380	10	1	32600000	4704	30.32	4.54	12	18.90	476.00	3178.00	19500	20240718	-26.00	6730	20240418	114.41	19500	-26.00	20240718	6730	114.41	20240418	19500	-26.00	20240718	6730	114.41	20240418	3.87	N	130660	500	163 억		1373218	N	N	33	N	00	N
100	20240905	140723	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14190	-1540	5	-9.79	85280740340	5742840	24.61	14970	15660	14030	20400	11020	15730	14848.87	4.21	0	128059	18750	17240	14970	13460	11190	17995	14215	163	4670	500	10380	10	1	32600000	4626	29.81	4.47	12	17.62	476.00	3178.00	19500	20240718	-27.23	6730	20240418	110.85	19500	-27.23	20240718	6730	110.85	20240418	19500	-27.23	20240718	6730	110.85	20240418	3.87	N	130660	500	163 억		1373218	N	N	33	N	00	N
101	20240905	130724	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14240	-1490	5	-9.47	76582289500	5138409	22.02	14970	15660	14030	20400	11020	15730	14902.78	4.21	0	192802	18750	17240	14970	13460	11190	17995	14215	163	4670	500	10380	10	1	32600000	4642	29.92	4.48	12	15.76	476.00	3178.00	19500	20240718	-26.97	6730	20240418	111.59	19500	-26.97	20240718	6730	111.59	20240418	19500	-26.97	20240718	6730	111.59	20240418	3.87	N	130660	500	163 억		1373218	N	N	33	N	00	N
102	20240905	120722	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14470	-1260	5	-8.01	66561093200	4435124	19.00	14970	15660	14430	20400	11020	15730	15006.60	4.21	0	132697	18750	17240	14970	13460	11190	17995	14215	163	4670	500	10380	10	1	32600000	4717	30.40	4.55	12	13.60	476.00	3178.00	19500	20240718	-25.79	6730	20240418	115.01	19500	-25.79	20240718	6730	115.01	20240418	19500	-25.79	20240718	6730	115.01	20240418	3.87	N	130660	500	163 억		1373218	N	N	33	N	00	N
103	20240905	110719	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14750	-980	5	-6.23	58131315510	3857483	16.53	14970	15660	14670	20400	11020	15730	15068.57	4.21	0	79926	18750	17240	14970	13460	11190	17995	14215	163	4670	500	10380	10	1	32600000	4809	30.99	4.64	12	11.83	476.00	3178.00	19500	20240718	-24.36	6730	20240418	119.17	19500	-24.36	20240718	6730	119.17	20240418	19500	-24.36	20240718	6730	119.17	20240418	3.87	N	130660	500	163 억		1373218	N	N	33	N	00	N
104	20240905	100719	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14990	-740	5	-4.70	46049242440	3047085	13.06	14970	15660	14750	20400	11020	15730	15111.16	4.21	0	62818	18750	17240	14970	13460	11190	17995	14215	163	4670	500	10380	10	1	32600000	4887	31.49	4.72	12	9.35	476.00	3178.00	19500	20240718	-23.13	6730	20240418	122.73	19500	-23.13	20240718	6730	122.73	20240418	19500	-23.13	20240718	6730	122.73	20240418	3.87	N	130660	500	163 억		1373218	N	N	33	N	00	N
105	20240905	090726	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15010	-720	5	-4.58	12990125000	870313	3.73	14970	15080	14750	20400	11020	15730	14919.41	4.21	0	23032	18750	17240	14970	13460	11190	17995	14215	163	4670	500	10380	10	1	32600000	4893	31.53	4.72	12	2.67	476.00	3178.00	19500	20240718	-23.03	6730	20240418	123.03	19500	-23.03	20240718	6730	123.03	20240418	19500	-23.03	20240718	6730	123.03	20240418	3.87	N	130660	500	163 억		1373218	N	N	33	N	00	N
106	20240904	160708	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15730	2410	2	18.09	346710187080	22531707	4838.38	12870	16480	12700	17310	9330	13320	15387.08	5.51	0	-125066	13660	13490	13210	13040	12760	13575	13125	163	3990	500	8790	10	1	32600000	5128	33.05	4.95	12	69.12	476.00	3178.00	19500	20240718	-19.33	6730	20240418	133.73	19500	-19.33	20240718	6730	133.73	20240418	19500	-19.33	20240718	6730	133.73	20240418	3.74	N	130660	500	163 억		1797220	N	N	33	N	00	N
107	20240904	150713	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15860	2540	2	19.07	317496298650	20669473	4438.49	12870	16480	12700	17310	9330	13320	15360.70	5.51	0	-144915	13660	13490	13210	13040	12760	13575	13125	163	3990	500	8790	10	1	32600000	5170	33.32	4.99	12	63.40	476.00	3178.00	19500	20240718	-18.67	6730	20240418	135.66	19500	-18.67	20240718	6730	135.66	20240418	19500	-18.67	20240718	6730	135.66	20240418	3.74	N	130660	500	163 억		1797220	N	N	177	N	00	N
108	20240904	140716	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15770	2450	2	18.39	182379727440	12091031	2596.39	12870	16480	12700	17310	9330	13320	15083.98	5.51	0	-143442	13660	13490	13210	13040	12760	13575	13125	163	3990	500	8790	10	1	32600000	5141	33.13	4.96	12	37.09	476.00	3178.00	19500	20240718	-19.13	6730	20240418	134.32	19500	-19.13	20240718	6730	134.32	20240418	19500	-19.13	20240718	6730	134.32	20240418	3.74	N	130660	500	163 억		1797220	N	N	177	N	00	N
109	20240904	130713	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13250	-70	5	-0.53	7489682970	565725	121.48	12870	13550	12700	17310	9330	13320	13239.00	5.51	0	92029	13660	13490	13210	13040	12760	13575	13125	163	3990	500	8790	10	1	32600000	4320	27.84	4.17	12	1.74	476.00	3178.00	19500	20240718	-32.05	6730	20240418	96.88	19500	-32.05	20240718	6730	96.88	20240418	19500	-32.05	20240718	6730	96.88	20240418	3.74	N	130660	500	163 억		1797220	N	N	177	N	00	N
110	20240904	120712	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13350	30	2	0.23	6782852810	512410	110.03	12870	13550	12700	17310	9330	13320	13237.06	5.51	0	81564	13660	13490	13210	13040	12760	13575	13125	163	3990	500	8790	10	1	32600000	4352	28.05	4.20	12	1.57	476.00	3178.00	19500	20240718	-31.54	6730	20240418	98.37	19500	-31.54	20240718	6730	98.37	20240418	19500	-31.54	20240718	6730	98.37	20240418	3.74	N	130660	500	163 억		1797220	N	N	177	N	00	N
111	20240904	110709	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13340	20	2	0.15	6298561960	476109	102.24	12870	13550	12700	17310	9330	13320	13229.12	5.51	0	82811	13660	13490	13210	13040	12760	13575	13125	163	3990	500	8790	10	1	32600000	4349	28.03	4.20	12	1.46	476.00	3178.00	19500	20240718	-31.59	6730	20240418	98.22	19500	-31.59	20240718	6730	98.22	20240418	19500	-31.59	20240718	6730	98.22	20240418	3.74	N	130660	500	163 억		1797220	N	N	177	N	00	N
112	20240904	100713	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13440	120	2	0.90	5102349550	386783	83.06	12870	13550	12700	17310	9330	13320	13191.55	5.51	0	79008	13660	13490	13210	13040	12760	13575	13125	163	3990	500	8790	10	1	32600000	4381	28.24	4.23	12	1.19	476.00	3178.00	19500	20240718	-31.08	6730	20240418	99.70	19500	-31.08	20240718	6730	99.70	20240418	19500	-31.08	20240718	6730	99.70	20240418	3.74	N	130660	500	163 억		1797220	N	N	177	N	00	N
113	20240904	090715	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12900	-420	5	-3.15	1097838280	85252	18.31	12870	13060	12700	17310	9330	13320	12874.22	5.51	0	16983	13660	13490	13210	13040	12760	13575	13125	163	3990	500	8790	10	1	32600000	4205	27.10	4.06	12	0.26	476.00	3178.00	19500	20240718	-33.85	6730	20240418	91.68	19500	-33.85	20240718	6730	91.68	20240418	19500	-33.85	20240718	6730	91.68	20240418	3.74	N	130660	500	163 억		1797220	N	N	177	N	00	N
114	20240903	160702	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13320	270	2	2.07	5990198620	454970	94.59	13050	13380	12930	16960	9140	13050	13165.80	5.33	0	57976	13576	13312	13086	12822	12596	13200	12710	163	3910	500	8610	10	1	32600000	4342	27.98	4.19	12	1.40	476.00	3178.00	19500	20240718	-31.69	6730	20240418	97.92	19500	-31.69	20240718	6730	97.92	20240418	19500	-31.69	20240718	6730	97.92	20240418	3.81	N	130660	500	163 억		1736766	N	N	177	N	00	N
115	20240903	150707	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13260	210	2	1.61	5016809920	381884	79.39	13050	13340	12930	16960	9140	13050	13137.48	5.33	0	52908	13576	13312	13086	12822	12596	13200	12710	163	3910	500	8610	10	1	32600000	4323	27.86	4.17	12	1.17	476.00	3178.00	19500	20240718	-32.00	6730	20240418	97.03	19500	-32.00	20240718	6730	97.03	20240418	19500	-32.00	20240718	6730	97.03	20240418	3.81	N	130660	500	163 억		1736766	N	N	12	N	00	N
116	20240903	140710	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13090	40	2	0.31	4043474730	308048	64.04	13050	13270	12930	16960	9140	13050	13126.64	5.33	0	18617	13576	13312	13086	12822	12596	13200	12710	163	3910	500	8610	10	1	32600000	4267	27.50	4.12	12	0.94	476.00	3178.00	19500	20240718	-32.87	6730	20240418	94.50	19500	-32.87	20240718	6730	94.50	20240418	19500	-32.87	20240718	6730	94.50	20240418	3.81	N	130660	500	163 억		1736766	N	N	12	N	00	N
117	20240903	130709	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13090	40	2	0.31	3825980670	291423	60.59	13050	13270	12930	16960	9140	13050	13129.19	5.33	0	17483	13576	13312	13086	12822	12596	13200	12710	163	3910	500	8610	10	1	32600000	4267	27.50	4.12	12	0.89	476.00	3178.00	19500	20240718	-32.87	6730	20240418	94.50	19500	-32.87	20240718	6730	94.50	20240418	19500	-32.87	20240718	6730	94.50	20240418	3.81	N	130660	500	163 억		1736766	N	N	12	N	00	N
118	20240903	120659	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13020	-30	5	-0.23	3532549910	268980	55.92	13050	13270	12930	16960	9140	13050	13133.79	5.33	0	12695	13576	13312	13086	12822	12596	13200	12710	163	3910	500	8610	10	1	32600000	4245	27.35	4.10	12	0.83	476.00	3178.00	19500	20240718	-33.23	6730	20240418	93.46	19500	-33.23	20240718	6730	93.46	20240418	19500	-33.23	20240718	6730	93.46	20240418	3.81	N	130660	500	163 억		1736766	N	N	12	N	00	N
119	20240903	110659	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13060	10	2	0.08	3234133800	246110	51.17	13050	13270	12930	16960	9140	13050	13141.79	5.33	0	14584	13576	13312	13086	12822	12596	13200	12710	163	3910	500	8610	10	1	32600000	4258	27.44	4.11	12	0.75	476.00	3178.00	19500	20240718	-33.03	6730	20240418	94.06	19500	-33.03	20240718	6730	94.06	20240418	19500	-33.03	20240718	6730	94.06	20240418	3.81	N	130660	500	163 억		1736766	N	N	12	N	00	N
120	20240903	100700	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13150	100	2	0.77	2632259980	200086	41.60	13050	13270	12930	16960	9140	13050	13156.77	5.33	0	10630	13576	13312	13086	12822	12596	13200	12710	163	3910	500	8610	10	1	32600000	4287	27.63	4.14	12	0.61	476.00	3178.00	19500	20240718	-32.56	6730	20240418	95.39	19500	-32.56	20240718	6730	95.39	20240418	19500	-32.56	20240718	6730	95.39	20240418	3.81	N	130660	500	163 억		1736766	N	N	12	N	00	N
121	20240903	090701	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13040	-10	5	-0.08	462027910	35286	7.34	13050	13190	13000	16960	9140	13050	13096.58	5.33	0	5512	13576	13312	13086	12822	12596	13200	12710	163	3910	500	8610	10	1	32600000	4251	27.39	4.10	12	0.11	476.00	3178.00	19500	20240718	-33.13	6730	20240418	93.76	19500	-33.13	20240718	6730	93.76	20240418	19500	-33.13	20240718	6730	93.76	20240418	3.81	N	130660	500	163 억		1736766	N	N	12	N	00	N
122	20240902	160654	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13050	0	3	0.00	6170929410	473662	62.93	13300	13350	12860	16960	9140	13050	13028.08	5.64	0	-102335	13383	13216	12933	12766	12483	13300	12850	163	3910	500	8610	10	1	32600000	4254	27.42	4.11	12	1.45	476.00	3178.00	19500	20240718	-33.08	6730	20240418	93.91	19500	-33.08	20240718	6730	93.91	20240418	19500	-33.08	20240718	6730	93.91	20240418	3.82	N	130660	500	163 억		1838144	N	N	12	N	00	N
123	20240902	150705	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13090	40	2	0.31	5763583470	442468	58.79	13300	13350	12860	16960	9140	13050	13025.99	5.64	0	-98607	13383	13216	12933	12766	12483	13300	12850	163	3910	500	8610	10	1	32600000	4267	27.50	4.12	12	1.36	476.00	3178.00	19500	20240718	-32.87	6730	20240418	94.50	19500	-32.87	20240718	6730	94.50	20240418	19500	-32.87	20240718	6730	94.50	20240418	3.82	N	130660	500	163 억		1838144	N	N	518	N	00	N
124	20240902	140703	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12940	-110	5	-0.84	5034563840	386523	51.35	13300	13350	12860	16960	9140	13050	13025.26	5.64	0	-91743	13383	13216	12933	12766	12483	13300	12850	163	3910	500	8610	10	1	32600000	4218	27.18	4.07	12	1.19	476.00	3178.00	19500	20240718	-33.64	6730	20240418	92.27	19500	-33.64	20240718	6730	92.27	20240418	19500	-33.64	20240718	6730	92.27	20240418	3.82	N	130660	500	163 억		1838144	N	N	518	N	00	N
125	20240902	130659	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12900	-150	5	-1.15	4756364890	364975	48.49	13300	13350	12860	16960	9140	13050	13032.03	5.64	0	-86448	13383	13216	12933	12766	12483	13300	12850	163	3910	500	8610	10	1	32600000	4205	27.10	4.06	12	1.12	476.00	3178.00	19500	20240718	-33.85	6730	20240418	91.68	19500	-33.85	20240718	6730	91.68	20240418	19500	-33.85	20240718	6730	91.68	20240418	3.82	N	130660	500	163 억		1838144	N	N	518	N	00	N
126	20240902	120702	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12900	-150	5	-1.15	4485559530	344017	45.71	13300	13350	12860	16960	9140	13050	13038.77	5.64	0	-82288	13383	13216	12933	12766	12483	13300	12850	163	3910	500	8610	10	1	32600000	4205	27.10	4.06	12	1.06	476.00	3178.00	19500	20240718	-33.85	6730	20240418	91.68	19500	-33.85	20240718	6730	91.68	20240418	19500	-33.85	20240718	6730	91.68	20240418	3.82	N	130660	500	163 억		1838144	N	N	518	N	00	N
127	20240902	110657	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12910	-140	5	-1.07	4038949580	309377	41.10	13300	13350	12860	16960	9140	13050	13055.11	5.64	0	-77702	13383	13216	12933	12766	12483	13300	12850	163	3910	500	8610	10	1	32600000	4209	27.12	4.06	12	0.95	476.00	3178.00	19500	20240718	-33.79	6730	20240418	91.83	19500	-33.79	20240718	6730	91.83	20240418	19500	-33.79	20240718	6730	91.83	20240418	3.82	N	130660	500	163 억		1838144	N	N	518	N	00	N
128	20240902	100655	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13000	-50	5	-0.38	3347994200	255982	34.01	13300	13350	12860	16960	9140	13050	13079.03	5.64	0	-66121	13383	13216	12933	12766	12483	13300	12850	163	3910	500	8610	10	1	32600000	4238	27.31	4.09	12	0.79	476.00	3178.00	19500	20240718	-33.33	6730	20240418	93.16	19500	-33.33	20240718	6730	93.16	20240418	19500	-33.33	20240718	6730	93.16	20240418	3.82	N	130660	500	163 억		1838144	N	N	518	N	00	N
129	20240902	090650	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12940	-110	5	-0.84	1547604990	117737	15.64	13300	13350	12940	16960	9140	13050	13144.62	5.64	0	-49674	13383	13216	12933	12766	12483	13300	12850	163	3910	500	8610	10	1	32600000	4218	27.18	4.07	12	0.36	476.00	3178.00	19500	20240718	-33.64	6730	20240418	92.27	19500	-33.64	20240718	6730	92.27	20240418	19500	-33.64	20240718	6730	92.27	20240418	3.82	N	130660	500	163 억		1838144	N	N	518	N	00	N