KissMeData/016880/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	160319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1189	27	2	2.32	177505967	151928	128.21	1131	1228	1131	1510	814	1162	1168.33	2.94	0	26956	1237	1199	1176	1138	1115	1188	1127	422	348	500	830	1	1	79927080	950	11.54	1.19	12	0.19	103.00	1002.00	2125	20230210	-44.05	1030	20221013	15.44	2125	-44.05	20230210	1125	5.69	20230103	2125	-44.05	20230210	1030	15.44	20221013	1.34	N	016880	500	422 억		2350273	N	N	0	N	00	N
3	20230927	150322	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1164	2	2	0.17	105776196	91750	77.43	1131	1177	1131	1510	814	1162	1152.87	2.94	0	25477	1237	1199	1176	1138	1115	1188	1127	422	348	500	830	1	1	79927080	930	11.30	1.16	12	0.11	103.00	1002.00	2125	20230210	-45.22	1030	20221013	13.01	2125	-45.22	20230210	1125	3.47	20230103	2125	-45.22	20230210	1030	13.01	20221013	1.34	N	016880	500	422 억		2350273	N	N	0	N	00	N
4	20230927	140322	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1174	12	2	1.03	94493172	82085	69.27	1131	1177	1131	1510	814	1162	1151.16	2.94	0	23403	1237	1199	1176	1138	1115	1188	1127	422	348	500	830	1	1	79927080	938	11.40	1.17	12	0.10	103.00	1002.00	2125	20230210	-44.75	1030	20221013	13.98	2125	-44.75	20230210	1125	4.36	20230103	2125	-44.75	20230210	1030	13.98	20221013	1.34	N	016880	500	422 억		2350273	N	N	0	N	00	N
5	20230927	130318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1156	-6	5	-0.52	76891727	67014	56.55	1131	1162	1131	1510	814	1162	1147.40	2.94	0	21648	1237	1199	1176	1138	1115	1188	1127	422	348	500	830	1	1	79927080	924	11.22	1.15	12	0.08	103.00	1002.00	2125	20230210	-45.60	1030	20221013	12.23	2125	-45.60	20230210	1125	2.76	20230103	2125	-45.60	20230210	1030	12.23	20221013	1.34	N	016880	500	422 억		2350273	N	N	0	N	00	N
6	20230927	120317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1156	-6	5	-0.52	62394358	54479	45.97	1131	1162	1131	1510	814	1162	1145.29	2.94	0	11008	1237	1199	1176	1138	1115	1188	1127	422	348	500	830	1	1	79927080	924	11.22	1.15	12	0.07	103.00	1002.00	2125	20230210	-45.60	1030	20221013	12.23	2125	-45.60	20230210	1125	2.76	20230103	2125	-45.60	20230210	1030	12.23	20221013	1.34	N	016880	500	422 억		2350273	N	N	0	N	00	N
7	20230927	110320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1150	-12	5	-1.03	49830647	43601	36.79	1131	1162	1131	1510	814	1162	1142.88	2.94	0	5012	1237	1199	1176	1138	1115	1188	1127	422	348	500	830	1	1	79927080	919	11.17	1.15	12	0.05	103.00	1002.00	2125	20230210	-45.88	1030	20221013	11.65	2125	-45.88	20230210	1125	2.22	20230103	2125	-45.88	20230210	1030	11.65	20221013	1.34	N	016880	500	422 억		2350273	N	N	0	N	00	N
8	20230927	100319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1143	-19	5	-1.64	45589234	39910	33.68	1131	1162	1131	1510	814	1162	1142.30	2.94	0	4199	1237	1199	1176	1138	1115	1188	1127	422	348	500	830	1	1	79927080	914	11.10	1.14	12	0.05	103.00	1002.00	2125	20230210	-46.21	1030	20221013	10.97	2125	-46.21	20230210	1125	1.60	20230103	2125	-46.21	20230210	1030	10.97	20221013	1.34	N	016880	500	422 억		2350273	N	N	0	N	00	N
9	20230927	090323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1142	-20	5	-1.72	23783847	20935	17.67	1131	1162	1131	1510	814	1162	1136.08	2.94	0	-2507	1237	1199	1176	1138	1115	1188	1127	422	348	500	830	1	1	79927080	913	11.09	1.14	12	0.03	103.00	1002.00	2125	20230210	-46.26	1030	20221013	10.87	2125	-46.26	20230210	1125	1.51	20230103	2125	-46.26	20230210	1030	10.87	20221013	1.34	N	016880	500	422 억		2350273	N	N	0	N	00	N
10	20230926	160318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1162	-28	5	-2.35	139749964	118321	65.41	1190	1214	1153	1547	833	1190	1181.11	2.95	0	-6839	1271	1230	1205	1164	1139	1251	1185	422	357	500	850	1	1	79927080	929	11.28	1.16	12	0.15	103.00	1002.00	2125	20230210	-45.32	1030	20221013	12.82	2125	-45.32	20230210	1125	3.29	20230103	2125	-45.32	20230210	1030	12.82	20221013	1.35	N	016880	500	422 억		2357380	N	N	14	N	00	N
11	20230926	150320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1162	-28	5	-2.35	131649187	111353	61.56	1190	1214	1153	1547	833	1190	1182.27	2.95	0	-7358	1271	1230	1205	1164	1139	1251	1185	422	357	500	850	1	1	79927080	929	11.28	1.16	12	0.14	103.00	1002.00	2125	20230210	-45.32	1030	20221013	12.82	2125	-45.32	20230210	1125	3.29	20230103	2125	-45.32	20230210	1030	12.82	20221013	1.35	N	016880	500	422 억		2357380	N	N	14	N	00	N
12	20230926	140315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1173	-17	5	-1.43	104477669	88085	48.70	1190	1214	1172	1547	833	1190	1186.10	2.95	0	-6141	1271	1230	1205	1164	1139	1251	1185	422	357	500	850	1	1	79927080	938	11.39	1.17	12	0.11	103.00	1002.00	2125	20230210	-44.80	1030	20221013	13.88	2125	-44.80	20230210	1125	4.27	20230103	2125	-44.80	20230210	1030	13.88	20221013	1.35	N	016880	500	422 억		2357380	N	N	14	N	00	N
13	20230926	130317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1182	-8	5	-0.67	87763450	73874	40.84	1190	1214	1179	1547	833	1190	1188.02	2.95	0	-3918	1271	1230	1205	1164	1139	1251	1185	422	357	500	850	1	1	79927080	945	11.48	1.18	12	0.09	103.00	1002.00	2125	20230210	-44.38	1030	20221013	14.76	2125	-44.38	20230210	1125	5.07	20230103	2125	-44.38	20230210	1030	14.76	20221013	1.35	N	016880	500	422 억		2357380	N	N	14	N	00	N
14	20230926	120318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1187	-3	5	-0.25	54304463	45569	25.19	1190	1214	1185	1547	833	1190	1191.70	2.95	0	-3699	1271	1230	1205	1164	1139	1251	1185	422	357	500	850	1	1	79927080	949	11.52	1.18	12	0.06	103.00	1002.00	2125	20230210	-44.14	1030	20221013	15.24	2125	-44.14	20230210	1125	5.51	20230103	2125	-44.14	20230210	1030	15.24	20221013	1.35	N	016880	500	422 억		2357380	N	N	14	N	00	N
15	20230926	110317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1186	-4	5	-0.34	38395811	32161	17.78	1190	1214	1186	1547	833	1190	1193.86	2.95	0	-3857	1271	1230	1205	1164	1139	1251	1185	422	357	500	850	1	1	79927080	948	11.51	1.18	12	0.04	103.00	1002.00	2125	20230210	-44.19	1030	20221013	15.15	2125	-44.19	20230210	1125	5.42	20230103	2125	-44.19	20230210	1030	15.15	20221013	1.35	N	016880	500	422 억		2357380	N	N	14	N	00	N
16	20230926	100317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1191	1	2	0.08	21585340	18044	9.98	1190	1214	1190	1547	833	1190	1196.26	2.95	0	-4989	1271	1230	1205	1164	1139	1251	1185	422	357	500	850	1	1	79927080	952	11.56	1.19	12	0.02	103.00	1002.00	2125	20230210	-43.95	1030	20221013	15.63	2125	-43.95	20230210	1125	5.87	20230103	2125	-43.95	20230210	1030	15.63	20221013	1.35	N	016880	500	422 억		2357380	N	N	14	N	00	N
17	20230926	090317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1199	9	2	0.76	2998909	2520	1.39	1190	1199	1190	1547	833	1190	1190.04	2.95	0	-308	1271	1230	1205	1164	1139	1251	1185	422	357	500	850	1	1	79927080	958	11.64	1.20	12	0.00	103.00	1002.00	2125	20230210	-43.58	1030	20221013	16.41	2125	-43.58	20230210	1125	6.58	20230103	2125	-43.58	20230210	1030	16.41	20221013	1.35	N	016880	500	422 억		2357380	N	N	14	N	00	N
18	20230925	160317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1190	-17	5	-1.41	213106646	177308	223.49	1180	1246	1180	1569	845	1207	1201.90	2.95	0	-5087	1245	1225	1214	1194	1183	1220	1189	422	362	500	860	1	1	79927080	951	11.55	1.19	12	0.22	103.00	1002.00	2125	20230210	-44.00	1030	20221013	15.53	2125	-44.00	20230210	1125	5.78	20230103	2125	-44.00	20230210	1030	15.53	20221013	1.36	N	016880	500	422 억		2361600	N	N	14	N	00	N
19	20230925	150319	57	100.00	KOSPI		서비스업	N	N	N	N		N	1205	-2	5	-0.17	195838035	162874	205.30	1180	1246	1180	1569	845	1207	1202.39	2.95	0	-2572	1245	1225	1214	1194	1183	1220	1189	422	362	500	860	1	1	79927080	963	11.70	1.20	12	0.20	103.00	1002.00	2125	20230210	-43.29	1030	20221013	16.99	2125	-43.29	20230210	1125	7.11	20230103	2125	-43.29	20230210	1030	16.99	20221013	1.36	N	016880	500	422 억		2361600	N	N	0	N	00	N
20	20230925	140313	57	100.00	KOSPI		서비스업	N	N	N	N		N	1222	15	2	1.24	157529887	131473	165.72	1180	1246	1180	1569	845	1207	1198.19	2.95	0	18995	1245	1225	1214	1194	1183	1220	1189	422	362	500	860	1	1	79927080	977	11.86	1.22	12	0.16	103.00	1002.00	2125	20230210	-42.49	1030	20221013	18.64	2125	-42.49	20230210	1125	8.62	20230103	2125	-42.49	20230210	1030	18.64	20221013	1.36	N	016880	500	422 억		2361600	N	N	0	N	00	N
21	20230925	130314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1195	-12	5	-0.99	133024436	111355	140.36	1180	1220	1180	1569	845	1207	1194.59	2.95	0	23531	1245	1225	1214	1194	1183	1220	1189	422	362	500	860	1	1	79927080	955	11.60	1.19	12	0.14	103.00	1002.00	2125	20230210	-43.76	1030	20221013	16.02	2125	-43.76	20230210	1125	6.22	20230103	2125	-43.76	20230210	1030	16.02	20221013	1.36	N	016880	500	422 억		2361600	N	N	0	N	00	N
22	20230925	120319	57	100.00	KOSPI		서비스업	N	N	N	N		N	1208	1	2	0.08	122745128	102786	129.56	1180	1220	1180	1569	845	1207	1194.17	2.95	0	19955	1245	1225	1214	1194	1183	1220	1189	422	362	500	860	1	1	79927080	966	11.73	1.21	12	0.13	103.00	1002.00	2125	20230210	-43.15	1030	20221013	17.28	2125	-43.15	20230210	1125	7.38	20230103	2125	-43.15	20230210	1030	17.28	20221013	1.36	N	016880	500	422 억		2361600	N	N	0	N	00	N
23	20230925	110315	57	100.00	KOSPI		서비스업	N	N	N	N		N	1200	-7	5	-0.58	115160892	96473	121.60	1180	1220	1180	1569	845	1207	1193.70	2.95	0	19635	1245	1225	1214	1194	1183	1220	1189	422	362	500	860	1	1	79927080	959	11.65	1.20	12	0.12	103.00	1002.00	2125	20230210	-43.53	1030	20221013	16.50	2125	-43.53	20230210	1125	6.67	20230103	2125	-43.53	20230210	1030	16.50	20221013	1.36	N	016880	500	422 억		2361600	N	N	0	N	00	N
24	20230925	100316	57	100.00	KOSPI		서비스업	N	N	N	N		N	1204	-3	5	-0.25	96671853	81082	102.20	1180	1220	1180	1569	845	1207	1192.26	2.95	0	19803	1245	1225	1214	1194	1183	1220	1189	422	362	500	860	1	1	79927080	962	11.69	1.20	12	0.10	103.00	1002.00	2125	20230210	-43.34	1030	20221013	16.89	2125	-43.34	20230210	1125	7.02	20230103	2125	-43.34	20230210	1030	16.89	20221013	1.36	N	016880	500	422 억		2361600	N	N	0	N	00	N
25	20230925	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	1208	1	2	0.08	57924786	48887	61.62	1180	1220	1180	1569	845	1207	1184.83	2.95	0	16668	1245	1225	1214	1194	1183	1220	1189	422	362	500	860	1	1	79927080	966	11.73	1.21	12	0.06	103.00	1002.00	2125	20230210	-43.15	1030	20221013	17.28	2125	-43.15	20230210	1125	7.38	20230103	2125	-43.15	20230210	1030	17.28	20221013	1.36	N	016880	500	422 억		2361600	N	N	0	N	00	N
26	20230922	160325	57	100.00	KOSPI		서비스업	N	N	N	N		N	1207	-27	5	-2.19	96378409	79285	104.53	1223	1234	1203	1604	864	1234	1215.65	2.96	0	-1477	1270	1251	1233	1214	1196	1243	1206	422	370	500	880	1	1	79927080	965	11.72	1.20	12	0.10	103.00	1002.00	2125	20230210	-43.20	1030	20221013	17.18	2125	-43.20	20230210	1125	7.29	20230103	2125	-43.20	20230210	1030	17.18	20221013	1.35	N	016880	500	422 억		2363183	N	N	0	N	00	N
27	20230922	150322	57	100.00	KOSPI		서비스업	N	N	N	N		N	1219	-15	5	-1.22	89379678	73495	96.89	1223	1234	1203	1604	864	1234	1216.13	2.96	0	-1719	1270	1251	1233	1214	1196	1243	1206	422	370	500	880	1	1	79927080	974	11.83	1.22	12	0.09	103.00	1002.00	2125	20230210	-42.64	1030	20221013	18.35	2125	-42.64	20230210	1125	8.36	20230103	2125	-42.64	20230210	1030	18.35	20221013	1.35	N	016880	500	422 억		2363183	N	N	0	N	00	N
28	20230922	140322	57	100.00	KOSPI		서비스업	N	N	N	N		N	1220	-14	5	-1.13	83607744	68764	90.66	1223	1234	1203	1604	864	1234	1215.87	2.96	0	-965	1270	1251	1233	1214	1196	1243	1206	422	370	500	880	1	1	79927080	975	11.84	1.22	12	0.09	103.00	1002.00	2125	20230210	-42.59	1030	20221013	18.45	2125	-42.59	20230210	1125	8.44	20230103	2125	-42.59	20230210	1030	18.45	20221013	1.35	N	016880	500	422 억		2363183	N	N	0	N	00	N
29	20230922	130307	57	100.00	KOSPI		서비스업	N	N	N	N		N	1224	-10	5	-0.81	75544549	62165	81.96	1223	1234	1203	1604	864	1234	1215.23	2.96	0	2461	1270	1251	1233	1214	1196	1243	1206	422	370	500	880	1	1	79927080	978	11.88	1.22	12	0.08	103.00	1002.00	2125	20230210	-42.40	1030	20221013	18.83	2125	-42.40	20230210	1125	8.80	20230103	2125	-42.40	20230210	1030	18.83	20221013	1.35	N	016880	500	422 억		2363183	N	N	0	N	00	N
30	20230922	120305	57	100.00	KOSPI		서비스업	N	N	N	N		N	1232	-2	5	-0.16	69858661	57526	75.84	1223	1234	1203	1604	864	1234	1214.38	2.96	0	2426	1270	1251	1233	1214	1196	1243	1206	422	370	500	880	1	1	79927080	985	11.96	1.23	12	0.07	103.00	1002.00	2125	20230210	-42.02	1030	20221013	19.61	2125	-42.02	20230210	1125	9.51	20230103	2125	-42.02	20230210	1030	19.61	20221013	1.35	N	016880	500	422 억		2363183	N	N	0	N	00	N
31	20230922	110306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1217	-17	5	-1.38	51113323	42213	55.65	1223	1223	1203	1604	864	1234	1210.84	2.96	0	156	1270	1251	1233	1214	1196	1243	1206	422	370	500	880	1	1	79927080	973	11.82	1.21	12	0.05	103.00	1002.00	2125	20230210	-42.73	1030	20221013	18.16	2125	-42.73	20230210	1125	8.18	20230103	2125	-42.73	20230210	1030	18.16	20221013	1.35	N	016880	500	422 억		2363183	N	N	0	N	00	N
32	20230922	100306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1208	-26	5	-2.11	29520344	24340	32.09	1223	1223	1203	1604	864	1234	1212.83	2.96	0	-5444	1270	1251	1233	1214	1196	1243	1206	422	370	500	880	1	1	79927080	966	11.73	1.21	12	0.03	103.00	1002.00	2125	20230210	-43.15	1030	20221013	17.28	2125	-43.15	20230210	1125	7.38	20230103	2125	-43.15	20230210	1030	17.28	20221013	1.35	N	016880	500	422 억		2363183	N	N	0	N	00	N
33	20230922	090302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1213	-21	5	-1.70	10206275	8366	11.03	1223	1223	1213	1604	864	1234	1219.97	2.96	0	-3617	1270	1251	1233	1214	1196	1243	1206	422	370	500	880	1	1	79927080	970	11.78	1.21	12	0.01	103.00	1002.00	2125	20230210	-42.92	1030	20221013	17.77	2125	-42.92	20230210	1125	7.82	20230103	2125	-42.92	20230210	1030	17.77	20221013	1.35	N	016880	500	422 억		2363183	N	N	0	N	00	N
34	20230921	160307	57	100.00	KOSPI		서비스업	N	N	N	N		N	1234	-16	5	-1.28	92723116	75210	68.93	1240	1252	1215	1625	875	1250	1232.86	2.99	0	-22550	1282	1266	1243	1227	1204	1274	1235	422	375	500	900	1	1	79927080	986	11.98	1.23	12	0.09	103.00	1002.00	2125	20230210	-41.93	1030	20221013	19.81	2125	-41.93	20230210	1125	9.69	20230103	2125	-41.93	20230210	1030	19.81	20221013	1.34	N	016880	500	422 억		2390747	N	N	0	N	00	N
35	20230921	150302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1224	-26	5	-2.08	84115429	68181	62.49	1240	1252	1219	1625	875	1250	1233.71	2.99	0	-22640	1282	1266	1243	1227	1204	1274	1235	422	375	500	900	1	1	79927080	978	11.88	1.22	12	0.09	103.00	1002.00	2125	20230210	-42.40	1030	20221013	18.83	2125	-42.40	20230210	1125	8.80	20230103	2125	-42.40	20230210	1030	18.83	20221013	1.34	N	016880	500	422 억		2390747	N	N	0	N	00	N
36	20230921	140304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1236	-14	5	-1.12	71005628	57536	52.73	1240	1252	1219	1625	875	1250	1234.11	2.99	0	-15398	1282	1266	1243	1227	1204	1274	1235	422	375	500	900	1	1	79927080	988	12.00	1.23	12	0.07	103.00	1002.00	2125	20230210	-41.84	1030	20221013	20.00	2125	-41.84	20230210	1125	9.87	20230103	2125	-41.84	20230210	1030	20.00	20221013	1.34	N	016880	500	422 억		2390747	N	N	0	N	00	N
37	20230921	130259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1223	-27	5	-2.16	54712686	44246	40.55	1240	1252	1223	1625	875	1250	1236.56	2.99	0	-13227	1282	1266	1243	1227	1204	1274	1235	422	375	500	900	1	1	79927080	978	11.87	1.22	12	0.06	103.00	1002.00	2125	20230210	-42.45	1030	20221013	18.74	2125	-42.45	20230210	1125	8.71	20230103	2125	-42.45	20230210	1030	18.74	20221013	1.34	N	016880	500	422 억		2390747	N	N	0	N	00	N
38	20230921	120259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1235	-15	5	-1.20	36200968	29168	26.73	1240	1252	1231	1625	875	1250	1241.12	2.99	0	-10744	1282	1266	1243	1227	1204	1274	1235	422	375	500	900	1	1	79927080	987	11.99	1.23	12	0.04	103.00	1002.00	2125	20230210	-41.88	1030	20221013	19.90	2125	-41.88	20230210	1125	9.78	20230103	2125	-41.88	20230210	1030	19.90	20221013	1.34	N	016880	500	422 억		2390747	N	N	0	N	00	N
39	20230921	110307	57	100.00	KOSPI		서비스업	N	N	N	N		N	1246	-4	5	-0.32	33825345	27247	24.97	1240	1252	1231	1625	875	1250	1241.43	2.99	0	-10855	1282	1266	1243	1227	1204	1274	1235	422	375	500	900	1	1	79927080	996	12.10	1.24	12	0.03	103.00	1002.00	2125	20230210	-41.36	1030	20221013	20.97	2125	-41.36	20230210	1125	10.76	20230103	2125	-41.36	20230210	1030	20.97	20221013	1.34	N	016880	500	422 억		2390747	N	N	0	N	00	N
40	20230921	100302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1245	-5	5	-0.40	12238602	9839	9.02	1240	1252	1236	1625	875	1250	1243.89	2.99	0	-3592	1282	1266	1243	1227	1204	1274	1235	422	375	500	900	1	1	79927080	995	12.09	1.24	12	0.01	103.00	1002.00	2125	20230210	-41.41	1030	20221013	20.87	2125	-41.41	20230210	1125	10.67	20230103	2125	-41.41	20230210	1030	20.87	20221013	1.34	N	016880	500	422 억		2390747	N	N	0	N	00	N
41	20230921	090306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1240	-10	5	-0.80	93000	75	0.07	1240	1240	1240	1625	875	1250	1240.00	2.99	0	-8	1282	1266	1243	1227	1204	1274	1235	422	375	500	900	1	1	79927080	991	12.04	1.24	12	0.00	103.00	1002.00	2125	20230210	-41.65	1030	20221013	20.39	2125	-41.65	20230210	1125	10.22	20230103	2125	-41.65	20230210	1030	20.39	20221013	1.34	N	016880	500	422 억		2390747	N	N	0	N	00	N
42	20230920	160306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1250	15	2	1.21	135536619	108855	69.23	1235	1259	1220	1605	865	1235	1245.11	2.96	0	18615	1303	1269	1248	1214	1193	1258	1203	422	370	500	880	1	1	79927080	999	12.14	1.25	12	0.14	103.00	1002.00	2125	20230210	-41.18	1030	20221013	21.36	2125	-41.18	20230210	1125	11.11	20230103	2125	-41.18	20230210	1030	21.36	20221013	1.35	N	016880	500	422 억		2369828	N	N	0	N	00	N
43	20230920	150258	57	100.00	KOSPI		서비스업	N	N	N	N		N	1249	14	2	1.13	121249760	97418	61.96	1235	1259	1220	1605	865	1235	1244.63	2.96	0	17497	1303	1269	1248	1214	1193	1258	1203	422	370	500	880	1	1	79927080	998	12.13	1.25	12	0.12	103.00	1002.00	2125	20230210	-41.22	1030	20221013	21.26	2125	-41.22	20230210	1125	11.02	20230103	2125	-41.22	20230210	1030	21.26	20221013	1.35	N	016880	500	422 억		2369828	N	N	0	N	00	N
44	20230920	140301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1250	15	2	1.21	112626845	90508	57.56	1235	1259	1220	1605	865	1235	1244.39	2.96	0	16103	1303	1269	1248	1214	1193	1258	1203	422	370	500	880	1	1	79927080	999	12.14	1.25	12	0.11	103.00	1002.00	2125	20230210	-41.18	1030	20221013	21.36	2125	-41.18	20230210	1125	11.11	20230103	2125	-41.18	20230210	1030	21.36	20221013	1.35	N	016880	500	422 억		2369828	N	N	0	N	00	N
45	20230920	130259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1248	13	2	1.05	90611176	72868	46.34	1235	1259	1220	1605	865	1235	1243.50	2.96	0	16138	1303	1269	1248	1214	1193	1258	1203	422	370	500	880	1	1	79927080	997	12.12	1.25	12	0.09	103.00	1002.00	2125	20230210	-41.27	1030	20221013	21.17	2125	-41.27	20230210	1125	10.93	20230103	2125	-41.27	20230210	1030	21.17	20221013	1.35	N	016880	500	422 억		2369828	N	N	0	N	00	N
46	20230920	120258	57	100.00	KOSPI		서비스업	N	N	N	N		N	1246	11	2	0.89	51711685	41742	26.55	1235	1253	1220	1605	865	1235	1238.84	2.96	0	1675	1303	1269	1248	1214	1193	1258	1203	422	370	500	880	1	1	79927080	996	12.10	1.24	12	0.05	103.00	1002.00	2125	20230210	-41.36	1030	20221013	20.97	2125	-41.36	20230210	1125	10.76	20230103	2125	-41.36	20230210	1030	20.97	20221013	1.35	N	016880	500	422 억		2369828	N	N	0	N	00	N
47	20230920	110302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1242	7	2	0.57	39698170	32078	20.40	1235	1253	1220	1605	865	1235	1237.55	2.96	0	1253	1303	1269	1248	1214	1193	1258	1203	422	370	500	880	1	1	79927080	993	12.06	1.24	12	0.04	103.00	1002.00	2125	20230210	-41.55	1030	20221013	20.58	2125	-41.55	20230210	1125	10.40	20230103	2125	-41.55	20230210	1030	20.58	20221013	1.35	N	016880	500	422 억		2369828	N	N	0	N	00	N
48	20230920	100255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1234	-1	5	-0.08	33358691	26955	17.14	1235	1253	1220	1605	865	1235	1237.57	2.96	0	336	1303	1269	1248	1214	1193	1258	1203	422	370	500	880	1	1	79927080	986	11.98	1.23	12	0.03	103.00	1002.00	2125	20230210	-41.93	1030	20221013	19.81	2125	-41.93	20230210	1125	9.69	20230103	2125	-41.93	20230210	1030	19.81	20221013	1.35	N	016880	500	422 억		2369828	N	N	0	N	00	N
49	20230920	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	1235	0	3	0.00	1808040	1464	0.93	1235	1235	1235	1605	865	1235	1235.00	2.96	0	-133	1303	1269	1248	1214	1193	1258	1203	422	370	500	880	1	1	79927080	987	11.99	1.23	12	0.00	103.00	1002.00	2125	20230210	-41.88	1030	20221013	19.90	2125	-41.88	20230210	1125	9.78	20230103	2125	-41.88	20230210	1030	19.90	20221013	1.35	N	016880	500	422 억		2369828	N	N	0	N	00	N
50	20230919	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1235	-25	5	-1.98	194595852	156517	148.04	1250	1282	1227	1638	882	1260	1243.29	2.99	0	-12584	1286	1273	1247	1234	1208	1279	1240	422	378	500	900	1	1	79927080	987	11.99	1.23	12	0.20	103.00	1002.00	2125	20230210	-41.88	1030	20221013	19.90	2125	-41.88	20230210	1125	9.78	20230103	2125	-41.88	20230210	1030	19.90	20221013	1.37	N	016880	500	422 억		2392626	N	N	0	N	00	N
51	20230919	150257	57	100.00	KOSPI		서비스업	N	N	N	N		N	1233	-27	5	-2.14	164356311	131917	124.77	1250	1282	1233	1638	882	1260	1245.91	2.99	0	-19622	1286	1273	1247	1234	1208	1279	1240	422	378	500	900	1	1	79927080	986	11.97	1.23	12	0.17	103.00	1002.00	2125	20230210	-41.98	1030	20221013	19.71	2125	-41.98	20230210	1125	9.60	20230103	2125	-41.98	20230210	1030	19.71	20221013	1.37	N	016880	500	422 억		2392626	N	N	0	N	00	N
52	20230919	140254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1239	-21	5	-1.67	134644031	107891	102.05	1250	1282	1235	1638	882	1260	1247.96	2.99	0	-16055	1286	1273	1247	1234	1208	1279	1240	422	378	500	900	1	1	79927080	990	12.03	1.24	12	0.13	103.00	1002.00	2125	20230210	-41.69	1030	20221013	20.29	2125	-41.69	20230210	1125	10.13	20230103	2125	-41.69	20230210	1030	20.29	20221013	1.37	N	016880	500	422 억		2392626	N	N	0	N	00	N
53	20230919	130254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1244	-16	5	-1.27	99451402	79513	75.21	1250	1282	1244	1638	882	1260	1250.76	2.99	0	-16346	1286	1273	1247	1234	1208	1279	1240	422	378	500	900	1	1	79927080	994	12.08	1.24	12	0.10	103.00	1002.00	2125	20230210	-41.46	1030	20221013	20.78	2125	-41.46	20230210	1125	10.58	20230103	2125	-41.46	20230210	1030	20.78	20221013	1.37	N	016880	500	422 억		2392626	N	N	0	N	00	N
54	20230919	120302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1256	-4	5	-0.32	88053134	70377	66.56	1250	1282	1245	1638	882	1260	1251.16	2.99	0	-15548	1286	1273	1247	1234	1208	1279	1240	422	378	500	900	1	1	79927080	1004	12.19	1.25	12	0.09	103.00	1002.00	2125	20230210	-40.89	1030	20221013	21.94	2125	-40.89	20230210	1125	11.64	20230103	2125	-40.89	20230210	1030	21.94	20221013	1.37	N	016880	500	422 억		2392626	N	N	0	N	00	N
55	20230919	110303	57	100.00	KOSPI		서비스업	N	N	N	N		N	1246	-14	5	-1.11	66595896	53252	50.37	1250	1282	1245	1638	882	1260	1250.58	2.99	0	-2877	1286	1273	1247	1234	1208	1279	1240	422	378	500	900	1	1	79927080	996	12.10	1.24	12	0.07	103.00	1002.00	2125	20230210	-41.36	1030	20221013	20.97	2125	-41.36	20230210	1125	10.76	20230103	2125	-41.36	20230210	1030	20.97	20221013	1.37	N	016880	500	422 억		2392626	N	N	0	N	00	N
56	20230919	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1245	-15	5	-1.19	54582187	43617	41.25	1250	1282	1245	1638	882	1260	1251.40	2.99	0	-2592	1286	1273	1247	1234	1208	1279	1240	422	378	500	900	1	1	79927080	995	12.09	1.24	12	0.05	103.00	1002.00	2125	20230210	-41.41	1030	20221013	20.87	2125	-41.41	20230210	1125	10.67	20230103	2125	-41.41	20230210	1030	20.87	20221013	1.37	N	016880	500	422 억		2392626	N	N	0	N	00	N
57	20230919	090258	57	100.00	KOSPI		서비스업	N	N	N	N		N	1282	22	2	1.75	18931315	15122	14.30	1250	1282	1250	1638	882	1260	1251.91	2.99	0	-521	1286	1273	1247	1234	1208	1279	1240	422	378	500	900	1	1	79927080	1025	12.45	1.28	12	0.02	103.00	1002.00	2125	20230210	-39.67	1030	20221013	24.47	2125	-39.67	20230210	1125	13.96	20230103	2125	-39.67	20230210	1030	24.47	20221013	1.37	N	016880	500	422 억		2392626	N	N	0	N	00	N
58	20230918	160301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1260	27	2	2.19	131137546	105207	71.69	1221	1260	1221	1602	864	1233	1246.47	2.95	0	32498	1253	1242	1236	1225	1219	1248	1231	422	369	500	880	1	1	79927080	1007	12.23	1.26	12	0.13	103.00	1002.00	2125	20230210	-40.71	1030	20221013	22.33	2125	-40.71	20230210	1125	12.00	20230103	2125	-40.71	20230210	1030	22.33	20221013	1.37	N	016880	500	422 억		2360339	N	N	2	N	00	N
59	20230918	150255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1247	14	2	1.14	107447050	86324	58.82	1221	1256	1221	1602	864	1233	1244.70	2.95	0	32791	1253	1242	1236	1225	1219	1248	1231	422	369	500	880	1	1	79927080	997	12.11	1.24	12	0.11	103.00	1002.00	2125	20230210	-41.32	1030	20221013	21.07	2125	-41.32	20230210	1125	10.84	20230103	2125	-41.32	20230210	1030	21.07	20221013	1.37	N	016880	500	422 억		2360339	N	N	2	N	00	N
60	20230918	140304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1243	10	2	0.81	95765394	76927	52.42	1221	1256	1221	1602	864	1233	1244.89	2.95	0	32541	1253	1242	1236	1225	1219	1248	1231	422	369	500	880	1	1	79927080	993	12.07	1.24	12	0.10	103.00	1002.00	2125	20230210	-41.51	1030	20221013	20.68	2125	-41.51	20230210	1125	10.49	20230103	2125	-41.51	20230210	1030	20.68	20221013	1.37	N	016880	500	422 억		2360339	N	N	2	N	00	N
61	20230918	130259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1246	13	2	1.05	85146387	68399	46.61	1221	1256	1221	1602	864	1233	1244.85	2.95	0	28519	1253	1242	1236	1225	1219	1248	1231	422	369	500	880	1	1	79927080	996	12.10	1.24	12	0.09	103.00	1002.00	2125	20230210	-41.36	1030	20221013	20.97	2125	-41.36	20230210	1125	10.76	20230103	2125	-41.36	20230210	1030	20.97	20221013	1.37	N	016880	500	422 억		2360339	N	N	2	N	00	N
62	20230918	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	1242	9	2	0.73	76836668	61736	42.07	1221	1256	1221	1602	864	1233	1244.60	2.95	0	24200	1253	1242	1236	1225	1219	1248	1231	422	369	500	880	1	1	79927080	993	12.06	1.24	12	0.08	103.00	1002.00	2125	20230210	-41.55	1030	20221013	20.58	2125	-41.55	20230210	1125	10.40	20230103	2125	-41.55	20230210	1030	20.58	20221013	1.37	N	016880	500	422 억		2360339	N	N	2	N	00	N
63	20230918	110302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1256	23	2	1.87	60392177	48580	33.10	1221	1256	1221	1602	864	1233	1243.15	2.95	0	17504	1253	1242	1236	1225	1219	1248	1231	422	369	500	880	1	1	79927080	1004	12.19	1.25	12	0.06	103.00	1002.00	2125	20230210	-40.89	1030	20221013	21.94	2125	-40.89	20230210	1125	11.64	20230103	2125	-40.89	20230210	1030	21.94	20221013	1.37	N	016880	500	422 억		2360339	N	N	2	N	00	N
64	20230918	100256	57	100.00	KOSPI		서비스업	N	N	N	N		N	1244	11	2	0.89	22471386	18156	12.37	1221	1245	1221	1602	864	1233	1237.69	2.95	0	1552	1253	1242	1236	1225	1219	1248	1231	422	369	500	880	1	1	79927080	994	12.08	1.24	12	0.02	103.00	1002.00	2125	20230210	-41.46	1030	20221013	20.78	2125	-41.46	20230210	1125	10.58	20230103	2125	-41.46	20230210	1030	20.78	20221013	1.37	N	016880	500	422 억		2360339	N	N	2	N	00	N
65	20230918	090253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1232	-1	5	-0.08	3978567	3258	2.22	1221	1232	1221	1602	864	1233	1221.13	2.95	0	-394	1253	1242	1236	1225	1219	1248	1231	422	369	500	880	1	1	79927080	985	11.96	1.23	12	0.00	103.00	1002.00	2125	20230210	-42.02	1030	20221013	19.61	2125	-42.02	20230210	1125	9.51	20230103	2125	-42.02	20230210	1030	19.61	20221013	1.37	N	016880	500	422 억		2360339	N	N	2	N	00	N
66	20230915	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1233	3	2	0.24	180541006	145723	14.84	1232	1247	1230	1599	861	1230	1238.93	2.90	0	35333	1372	1301	1252	1181	1132	1336	1216	422	369	500	880	1	1	79927080	986	11.97	1.23	12	0.18	103.00	1002.00	2125	20230210	-41.98	1030	20221013	19.71	2125	-41.98	20230210	1125	9.60	20230103	2125	-41.98	20230210	1030	19.71	20221013	1.36	N	016880	500	422 억		2317275	N	N	2	N	00	N
67	20230915	150301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1238	8	2	0.65	163441654	131871	13.42	1232	1247	1230	1599	861	1230	1239.41	2.90	0	34398	1372	1301	1252	1181	1132	1336	1216	422	369	500	880	1	1	79927080	989	12.02	1.24	12	0.16	103.00	1002.00	2125	20230210	-41.74	1030	20221013	20.19	2125	-41.74	20230210	1125	10.04	20230103	2125	-41.74	20230210	1030	20.19	20221013	1.36	N	016880	500	422 억		2317275	N	N	131	N	00	N
68	20230915	140257	57	100.00	KOSPI		서비스업	N	N	N	N		N	1235	5	2	0.41	149615072	120714	12.29	1232	1247	1230	1599	861	1230	1239.42	2.90	0	32078	1372	1301	1252	1181	1132	1336	1216	422	369	500	880	1	1	79927080	987	11.99	1.23	12	0.15	103.00	1002.00	2125	20230210	-41.88	1030	20221013	19.90	2125	-41.88	20230210	1125	9.78	20230103	2125	-41.88	20230210	1030	19.90	20221013	1.36	N	016880	500	422 억		2317275	N	N	131	N	00	N
69	20230915	130255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1238	8	2	0.65	136167682	109847	11.18	1232	1247	1230	1599	861	1230	1239.61	2.90	0	27644	1372	1301	1252	1181	1132	1336	1216	422	369	500	880	1	1	79927080	989	12.02	1.24	12	0.14	103.00	1002.00	2125	20230210	-41.74	1030	20221013	20.19	2125	-41.74	20230210	1125	10.04	20230103	2125	-41.74	20230210	1030	20.19	20221013	1.36	N	016880	500	422 억		2317275	N	N	131	N	00	N
70	20230915	120257	57	100.00	KOSPI		서비스업	N	N	N	N		N	1241	11	2	0.89	120438049	97177	9.89	1232	1247	1230	1599	861	1230	1239.37	2.90	0	26248	1372	1301	1252	1181	1132	1336	1216	422	369	500	880	1	1	79927080	992	12.05	1.24	12	0.12	103.00	1002.00	2125	20230210	-41.60	1030	20221013	20.49	2125	-41.60	20230210	1125	10.31	20230103	2125	-41.60	20230210	1030	20.49	20221013	1.36	N	016880	500	422 억		2317275	N	N	131	N	00	N
71	20230915	110258	57	100.00	KOSPI		서비스업	N	N	N	N		N	1238	8	2	0.65	97060098	78222	7.96	1232	1247	1231	1599	861	1230	1240.83	2.90	0	19453	1372	1301	1252	1181	1132	1336	1216	422	369	500	880	1	1	79927080	989	12.02	1.24	12	0.10	103.00	1002.00	2125	20230210	-41.74	1030	20221013	20.19	2125	-41.74	20230210	1125	10.04	20230103	2125	-41.74	20230210	1030	20.19	20221013	1.36	N	016880	500	422 억		2317275	N	N	131	N	00	N
72	20230915	100300	57	100.00	KOSPI		서비스업	N	N	N	N		N	1244	14	2	1.14	82250798	66282	6.75	1232	1247	1231	1599	861	1230	1240.92	2.90	0	15873	1372	1301	1252	1181	1132	1336	1216	422	369	500	880	1	1	79927080	994	12.08	1.24	12	0.08	103.00	1002.00	2125	20230210	-41.46	1030	20221013	20.78	2125	-41.46	20230210	1125	10.58	20230103	2125	-41.46	20230210	1030	20.78	20221013	1.36	N	016880	500	422 억		2317275	N	N	131	N	00	N
73	20230915	090256	57	100.00	KOSPI		서비스업	N	N	N	N		N	1234	4	2	0.33	6700153	5423	0.55	1232	1244	1232	1599	861	1230	1235.52	2.90	0	1464	1372	1301	1252	1181	1132	1336	1216	422	369	500	880	1	1	79927080	986	11.98	1.23	12	0.01	103.00	1002.00	2125	20230210	-41.93	1030	20221013	19.81	2125	-41.93	20230210	1125	9.69	20230103	2125	-41.93	20230210	1030	19.81	20221013	1.36	N	016880	500	422 억		2317275	N	N	131	N	00	N
74	20230914	160256	57	100.00	KOSPI		서비스업	N	N	N	N		N	1230	25	2	2.07	1235345060	980531	766.26	1203	1323	1203	1566	844	1205	1259.90	2.94	0	-28909	1235	1219	1209	1193	1183	1215	1189	422	361	500	860	1	1	79927080	983	11.94	1.23	12	1.23	103.00	1002.00	2125	20230210	-42.12	1030	20221013	19.42	2125	-42.12	20230210	1125	9.33	20230103	2125	-42.12	20230210	1030	19.42	20221013	1.36	N	016880	500	422 억		2352962	N	N	131	N	00	N
75	20230914	150254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1229	24	2	1.99	1193770632	946652	739.79	1203	1323	1203	1566	844	1205	1261.04	2.94	0	-29818	1235	1219	1209	1193	1183	1215	1189	422	361	500	860	1	1	79927080	982	11.93	1.23	12	1.18	103.00	1002.00	2125	20230210	-42.16	1030	20221013	19.32	2125	-42.16	20230210	1125	9.24	20230103	2125	-42.16	20230210	1030	19.32	20221013	1.36	N	016880	500	422 억		2352962	N	N	7	N	00	N
76	20230914	140252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1237	32	2	2.66	1123159289	889357	695.01	1203	1323	1203	1566	844	1205	1262.89	2.94	0	-41532	1235	1219	1209	1193	1183	1215	1189	422	361	500	860	1	1	79927080	989	12.01	1.23	12	1.11	103.00	1002.00	2125	20230210	-41.79	1030	20221013	20.10	2125	-41.79	20230210	1125	9.96	20230103	2125	-41.79	20230210	1030	20.10	20221013	1.36	N	016880	500	422 억		2352962	N	N	7	N	00	N
77	20230914	130251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1230	25	2	2.07	119459983	97518	76.21	1203	1242	1203	1566	844	1205	1225.00	2.94	0	20436	1235	1219	1209	1193	1183	1215	1189	422	361	500	860	1	1	79927080	983	11.94	1.23	12	0.12	103.00	1002.00	2125	20230210	-42.12	1030	20221013	19.42	2125	-42.12	20230210	1125	9.33	20230103	2125	-42.12	20230210	1030	19.42	20221013	1.36	N	016880	500	422 억		2352962	N	N	7	N	00	N
78	20230914	120255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1231	26	2	2.16	115286544	94127	73.56	1203	1242	1203	1566	844	1205	1224.80	2.94	0	20252	1235	1219	1209	1193	1183	1215	1189	422	361	500	860	1	1	79927080	984	11.95	1.23	12	0.12	103.00	1002.00	2125	20230210	-42.07	1030	20221013	19.51	2125	-42.07	20230210	1125	9.42	20230103	2125	-42.07	20230210	1030	19.51	20221013	1.36	N	016880	500	422 억		2352962	N	N	7	N	00	N
79	20230914	110255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1227	22	2	1.83	105403893	86084	67.27	1203	1242	1203	1566	844	1205	1224.43	2.94	0	19953	1235	1219	1209	1193	1183	1215	1189	422	361	500	860	1	1	79927080	981	11.91	1.22	12	0.11	103.00	1002.00	2125	20230210	-42.26	1030	20221013	19.13	2125	-42.26	20230210	1125	9.07	20230103	2125	-42.26	20230210	1030	19.13	20221013	1.36	N	016880	500	422 억		2352962	N	N	7	N	00	N
80	20230914	100251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1236	31	2	2.57	88444099	72199	56.42	1203	1242	1203	1566	844	1205	1225.00	2.94	0	18057	1235	1219	1209	1193	1183	1215	1189	422	361	500	860	1	1	79927080	988	12.00	1.23	12	0.09	103.00	1002.00	2125	20230210	-41.84	1030	20221013	20.00	2125	-41.84	20230210	1125	9.87	20230103	2125	-41.84	20230210	1030	20.00	20221013	1.36	N	016880	500	422 억		2352962	N	N	7	N	00	N
81	20230914	090255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1212	7	2	0.58	5157335	4268	3.34	1203	1214	1203	1566	844	1205	1208.37	2.94	0	1194	1235	1219	1209	1193	1183	1215	1189	422	361	500	860	1	1	79927080	969	11.77	1.21	12	0.01	103.00	1002.00	2125	20230210	-42.96	1030	20221013	17.67	2125	-42.96	20230210	1125	7.73	20230103	2125	-42.96	20230210	1030	17.67	20221013	1.36	N	016880	500	422 억		2352962	N	N	7	N	00	N
82	20230913	160257	57	100.00	KOSPI		서비스업	N	N	N	N		N	1205	-17	5	-1.39	154633250	127475	89.71	1214	1225	1199	1588	856	1222	1213.05	2.95	0	1661	1266	1244	1233	1211	1200	1238	1205	422	366	500	870	1	1	79927080	963	11.70	1.20	12	0.16	103.00	1002.00	2125	20230210	-43.29	1030	20221013	16.99	2125	-43.29	20230210	1125	7.11	20230103	2125	-43.29	20230210	1030	16.99	20221013	1.37	N	016880	500	422 억		2361058	N	N	7	N	00	N
83	20230913	150253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1222	0	3	0.00	142079848	117151	82.45	1214	1225	1199	1588	856	1222	1212.79	2.95	0	-300	1266	1244	1233	1211	1200	1238	1205	422	366	500	870	1	1	79927080	977	11.86	1.22	12	0.15	103.00	1002.00	2125	20230210	-42.49	1030	20221013	18.64	2125	-42.49	20230210	1125	8.62	20230103	2125	-42.49	20230210	1030	18.64	20221013	1.37	N	016880	500	422 억		2361058	N	N	8	N	00	N
84	20230913	140255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1220	-2	5	-0.16	100215725	82862	58.32	1214	1222	1199	1588	856	1222	1209.43	2.95	0	-7484	1266	1244	1233	1211	1200	1238	1205	422	366	500	870	1	1	79927080	975	11.84	1.22	12	0.10	103.00	1002.00	2125	20230210	-42.59	1030	20221013	18.45	2125	-42.59	20230210	1125	8.44	20230103	2125	-42.59	20230210	1030	18.45	20221013	1.37	N	016880	500	422 억		2361058	N	N	8	N	00	N
85	20230913	130250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1211	-11	5	-0.90	88689539	73372	51.64	1214	1222	1199	1588	856	1222	1208.77	2.95	0	-4035	1266	1244	1233	1211	1200	1238	1205	422	366	500	870	1	1	79927080	968	11.76	1.21	12	0.09	103.00	1002.00	2125	20230210	-43.01	1030	20221013	17.57	2125	-43.01	20230210	1125	7.64	20230103	2125	-43.01	20230210	1030	17.57	20221013	1.37	N	016880	500	422 억		2361058	N	N	8	N	00	N
86	20230913	120255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1205	-17	5	-1.39	72778629	60160	42.34	1214	1222	1199	1588	856	1222	1209.75	2.95	0	-4125	1266	1244	1233	1211	1200	1238	1205	422	366	500	870	1	1	79927080	963	11.70	1.20	12	0.08	103.00	1002.00	2125	20230210	-43.29	1030	20221013	16.99	2125	-43.29	20230210	1125	7.11	20230103	2125	-43.29	20230210	1030	16.99	20221013	1.37	N	016880	500	422 억		2361058	N	N	8	N	00	N
87	20230913	110254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1205	-17	5	-1.39	52578231	43351	30.51	1214	1222	1205	1588	856	1222	1212.85	2.95	0	-4315	1266	1244	1233	1211	1200	1238	1205	422	366	500	870	1	1	79927080	963	11.70	1.20	12	0.05	103.00	1002.00	2125	20230210	-43.29	1030	20221013	16.99	2125	-43.29	20230210	1125	7.11	20230103	2125	-43.29	20230210	1030	16.99	20221013	1.37	N	016880	500	422 억		2361058	N	N	8	N	00	N
88	20230913	100253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1214	-8	5	-0.65	19389419	15937	11.22	1214	1222	1214	1588	856	1222	1216.63	2.95	0	533	1266	1244	1233	1211	1200	1238	1205	422	366	500	870	1	1	79927080	970	11.79	1.21	12	0.02	103.00	1002.00	2125	20230210	-42.87	1030	20221013	17.86	2125	-42.87	20230210	1125	7.91	20230103	2125	-42.87	20230210	1030	17.86	20221013	1.37	N	016880	500	422 억		2361058	N	N	8	N	00	N
89	20230913	090251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1217	-5	5	-0.41	1988479	1637	1.15	1214	1222	1214	1588	856	1222	1214.71	2.95	0	78	1266	1244	1233	1211	1200	1238	1205	422	366	500	870	1	1	79927080	973	11.82	1.21	12	0.00	103.00	1002.00	2125	20230210	-42.73	1030	20221013	18.16	2125	-42.73	20230210	1125	8.18	20230103	2125	-42.73	20230210	1030	18.16	20221013	1.37	N	016880	500	422 억		2361058	N	N	8	N	00	N
90	20230912	160249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1222	-21	5	-1.69	175187779	141489	40.41	1244	1255	1222	1615	871	1243	1238.17	2.98	0	-11177	1281	1262	1231	1212	1181	1271	1221	422	372	500	890	1	1	79927080	977	11.86	1.22	12	0.18	103.00	1002.00	2125	20230210	-42.49	1030	20221013	18.64	2125	-42.49	20230210	1125	8.62	20230103	2125	-42.49	20230210	1030	18.64	20221013	1.36	N	016880	500	422 억		2378637	N	N	8	N	00	N
91	20230912	150253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1232	-11	5	-0.88	156877827	126576	36.15	1244	1255	1229	1615	871	1243	1239.40	2.98	0	-10747	1281	1262	1231	1212	1181	1271	1221	422	372	500	890	1	1	79927080	985	11.96	1.23	12	0.16	103.00	1002.00	2125	20230210	-42.02	1030	20221013	19.61	2125	-42.02	20230210	1125	9.51	20230103	2125	-42.02	20230210	1030	19.61	20221013	1.36	N	016880	500	422 억		2378637	N	N	19	N	00	N
92	20230912	140251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1230	-13	5	-1.05	137541426	110863	31.67	1244	1255	1230	1615	871	1243	1240.64	2.98	0	-8972	1281	1262	1231	1212	1181	1271	1221	422	372	500	890	1	1	79927080	983	11.94	1.23	12	0.14	103.00	1002.00	2125	20230210	-42.12	1030	20221013	19.42	2125	-42.12	20230210	1125	9.33	20230103	2125	-42.12	20230210	1030	19.42	20221013	1.36	N	016880	500	422 억		2378637	N	N	19	N	00	N
93	20230912	130250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1241	-2	5	-0.16	114605534	92262	26.35	1244	1255	1235	1615	871	1243	1242.17	2.98	0	1079	1281	1262	1231	1212	1181	1271	1221	422	372	500	890	1	1	79927080	992	12.05	1.24	12	0.12	103.00	1002.00	2125	20230210	-41.60	1030	20221013	20.49	2125	-41.60	20230210	1125	10.31	20230103	2125	-41.60	20230210	1030	20.49	20221013	1.36	N	016880	500	422 억		2378637	N	N	19	N	00	N
94	20230912	120245	57	100.00	KOSPI		서비스업	N	N	N	N		N	1240	-3	5	-0.24	100781881	81096	23.16	1244	1255	1235	1615	871	1243	1242.75	2.98	0	3753	1281	1262	1231	1212	1181	1271	1221	422	372	500	890	1	1	79927080	991	12.04	1.24	12	0.10	103.00	1002.00	2125	20230210	-41.65	1030	20221013	20.39	2125	-41.65	20230210	1125	10.22	20230103	2125	-41.65	20230210	1030	20.39	20221013	1.36	N	016880	500	422 억		2378637	N	N	19	N	00	N
95	20230912	110248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1235	-8	5	-0.64	85840606	69061	19.73	1244	1255	1235	1615	871	1243	1242.97	2.98	0	5363	1281	1262	1231	1212	1181	1271	1221	422	372	500	890	1	1	79927080	987	11.99	1.23	12	0.09	103.00	1002.00	2125	20230210	-41.88	1030	20221013	19.90	2125	-41.88	20230210	1125	9.78	20230103	2125	-41.88	20230210	1030	19.90	20221013	1.36	N	016880	500	422 억		2378637	N	N	19	N	00	N
96	20230912	100248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1242	-1	5	-0.08	56425582	45317	12.94	1244	1255	1240	1615	871	1243	1245.13	2.98	0	14413	1281	1262	1231	1212	1181	1271	1221	422	372	500	890	1	1	79927080	993	12.06	1.24	12	0.06	103.00	1002.00	2125	20230210	-41.55	1030	20221013	20.58	2125	-41.55	20230210	1125	10.40	20230103	2125	-41.55	20230210	1030	20.58	20221013	1.36	N	016880	500	422 억		2378637	N	N	19	N	00	N
97	20230912	090252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1249	6	2	0.48	3273095	2624	0.75	1244	1250	1244	1615	871	1243	1247.37	2.98	0	-236	1281	1262	1231	1212	1181	1271	1221	422	372	500	890	1	1	79927080	998	12.13	1.25	12	0.00	103.00	1002.00	2125	20230210	-41.22	1030	20221013	21.26	2125	-41.22	20230210	1125	11.02	20230103	2125	-41.22	20230210	1030	21.26	20221013	1.36	N	016880	500	422 억		2378637	N	N	19	N	00	N
98	20230911	160245	57	100.00	KOSPI		서비스업	N	N	N	N		N	1243	43	2	3.58	429001088	347547	538.62	1200	1250	1200	1560	840	1200	1234.37	2.92	0	30887	1215	1207	1196	1188	1177	1211	1192	422	360	500	860	1	1	79927080	993	12.07	1.24	12	0.43	103.00	1002.00	2125	20230210	-41.51	1030	20221013	20.68	2125	-41.51	20230210	1125	10.49	20230103	2125	-41.51	20230210	1030	20.68	20221013	1.42	N	016880	500	422 억		2330390	N	N	19	N	00	N
99	20230911	150251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1237	37	2	3.08	408786367	331276	513.41	1200	1250	1200	1560	840	1200	1233.98	2.92	0	30420	1215	1207	1196	1188	1177	1211	1192	422	360	500	860	1	1	79927080	989	12.01	1.23	12	0.41	103.00	1002.00	2125	20230210	-41.79	1030	20221013	20.10	2125	-41.79	20230210	1125	9.96	20230103	2125	-41.79	20230210	1030	20.10	20221013	1.42	N	016880	500	422 억		2330390	N	N	19	N	00	N
100	20230911	140252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1243	43	2	3.58	390531777	316521	490.54	1200	1250	1200	1560	840	1200	1233.83	2.92	0	29242	1215	1207	1196	1188	1177	1211	1192	422	360	500	860	1	1	79927080	993	12.07	1.24	12	0.40	103.00	1002.00	2125	20230210	-41.51	1030	20221013	20.68	2125	-41.51	20230210	1125	10.49	20230103	2125	-41.51	20230210	1030	20.68	20221013	1.42	N	016880	500	422 억		2330390	N	N	19	N	00	N
101	20230911	130250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1241	41	2	3.42	379744307	307846	477.10	1200	1250	1200	1560	840	1200	1233.55	2.92	0	30370	1215	1207	1196	1188	1177	1211	1192	422	360	500	860	1	1	79927080	992	12.05	1.24	12	0.39	103.00	1002.00	2125	20230210	-41.60	1030	20221013	20.49	2125	-41.60	20230210	1125	10.31	20230103	2125	-41.60	20230210	1030	20.49	20221013	1.42	N	016880	500	422 억		2330390	N	N	19	N	00	N
102	20230911	120251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1246	46	2	3.83	362782103	294209	455.96	1200	1250	1200	1560	840	1200	1233.08	2.92	0	25069	1215	1207	1196	1188	1177	1211	1192	422	360	500	860	1	1	79927080	996	12.10	1.24	12	0.37	103.00	1002.00	2125	20230210	-41.36	1030	20221013	20.97	2125	-41.36	20230210	1125	10.76	20230103	2125	-41.36	20230210	1030	20.97	20221013	1.42	N	016880	500	422 억		2330390	N	N	19	N	00	N
103	20230911	110246	57	100.00	KOSPI		서비스업	N	N	N	N		N	1245	45	2	3.75	307200037	249609	386.84	1200	1250	1200	1560	840	1200	1230.73	2.92	0	7701	1215	1207	1196	1188	1177	1211	1192	422	360	500	860	1	1	79927080	995	12.09	1.24	12	0.31	103.00	1002.00	2125	20230210	-41.41	1030	20221013	20.87	2125	-41.41	20230210	1125	10.67	20230103	2125	-41.41	20230210	1030	20.87	20221013	1.42	N	016880	500	422 억		2330390	N	N	19	N	00	N
104	20230911	100245	57	100.00	KOSPI		서비스업	N	N	N	N		N	1232	32	2	2.67	212621661	172256	266.96	1200	1250	1200	1560	840	1200	1234.34	2.92	0	-4488	1215	1207	1196	1188	1177	1211	1192	422	360	500	860	1	1	79927080	985	11.96	1.23	12	0.22	103.00	1002.00	2125	20230210	-42.02	1030	20221013	19.61	2125	-42.02	20230210	1125	9.51	20230103	2125	-42.02	20230210	1030	19.61	20221013	1.42	N	016880	500	422 억		2330390	N	N	19	N	00	N
105	20230911	090245	57	100.00	KOSPI		서비스업	N	N	N	N		N	1208	8	2	0.67	3147295	2621	4.06	1200	1208	1200	1560	840	1200	1200.80	2.92	0	-233	1215	1207	1196	1188	1177	1211	1192	422	360	500	860	1	1	79927080	966	11.73	1.21	12	0.00	103.00	1002.00	2125	20230210	-43.15	1030	20221013	17.28	2125	-43.15	20230210	1125	7.38	20230103	2125	-43.15	20230210	1030	17.28	20221013	1.42	N	016880	500	422 억		2330390	N	N	19	N	00	N
106	20230908	160248	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1200	6	2	0.50	77172849	64525	42.88	1194	1204	1185	1552	836	1194	1196.01	2.93	0	-12762	1244	1219	1202	1177	1160	1231	1189	422	358	500	850	1	1	79927080	959	11.65	1.20	12	0.08	103.00	1002.00	2125	20230210	-43.53	1030	20221013	16.50	2125	-43.53	20230210	1125	6.67	20230103	2125	-43.53	20230210	1030	16.50	20221013	1.42	N	016880	500	422 억		2343152	N	N	19	N	00	N
107	20230908	150249	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1202	8	2	0.67	62309014	52158	34.66	1194	1202	1185	1552	836	1194	1194.62	2.93	0	-15605	1244	1219	1202	1177	1160	1231	1189	422	358	500	850	1	1	79927080	961	11.67	1.20	12	0.07	103.00	1002.00	2125	20230210	-43.44	1030	20221013	16.70	2125	-43.44	20230210	1125	6.84	20230103	2125	-43.44	20230210	1030	16.70	20221013	1.42	N	016880	500	422 억		2343152	N	N	27	N	00	N
108	20230908	140249	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1197	3	2	0.25	45018123	37724	25.07	1194	1202	1185	1552	836	1194	1193.35	2.93	0	-14520	1244	1219	1202	1177	1160	1231	1189	422	358	500	850	1	1	79927080	957	11.62	1.19	12	0.05	103.00	1002.00	2125	20230210	-43.67	1030	20221013	16.21	2125	-43.67	20230210	1125	6.40	20230103	2125	-43.67	20230210	1030	16.21	20221013	1.42	N	016880	500	422 억		2343152	N	N	27	N	00	N
109	20230908	130251	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1196	2	2	0.17	37090093	31100	20.67	1194	1202	1185	1552	836	1194	1192.61	2.93	0	-13706	1244	1219	1202	1177	1160	1231	1189	422	358	500	850	1	1	79927080	956	11.61	1.19	12	0.04	103.00	1002.00	2125	20230210	-43.72	1030	20221013	16.12	2125	-43.72	20230210	1125	6.31	20230103	2125	-43.72	20230210	1030	16.12	20221013	1.42	N	016880	500	422 억		2343152	N	N	27	N	00	N
110	20230908	120256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1192	-2	5	-0.17	35491117	29761	19.78	1194	1202	1185	1552	836	1194	1192.54	2.93	0	-13666	1244	1219	1202	1177	1160	1231	1189	422	358	500	850	1	1	79927080	953	11.57	1.19	12	0.04	103.00	1002.00	2125	20230210	-43.91	1030	20221013	15.73	2125	-43.91	20230210	1125	5.96	20230103	2125	-43.91	20230210	1030	15.73	20221013	1.42	N	016880	500	422 억		2343152	N	N	27	N	00	N
111	20230908	110250	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1198	4	2	0.34	34835033	29212	19.41	1194	1202	1185	1552	836	1194	1192.49	2.93	0	-13643	1244	1219	1202	1177	1160	1231	1189	422	358	500	850	1	1	79927080	958	11.63	1.20	12	0.04	103.00	1002.00	2125	20230210	-43.62	1030	20221013	16.31	2125	-43.62	20230210	1125	6.49	20230103	2125	-43.62	20230210	1030	16.31	20221013	1.42	N	016880	500	422 억		2343152	N	N	27	N	00	N
112	20230908	100248	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1190	-4	5	-0.34	25885611	21724	14.44	1194	1202	1185	1552	836	1194	1191.57	2.93	0	-13779	1244	1219	1202	1177	1160	1231	1189	422	358	500	850	1	1	79927080	951	11.55	1.19	12	0.03	103.00	1002.00	2125	20230210	-44.00	1030	20221013	15.53	2125	-44.00	20230210	1125	5.78	20230103	2125	-44.00	20230210	1030	15.53	20221013	1.42	N	016880	500	422 억		2343152	N	N	27	N	00	N
113	20230908	090254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1186	-8	5	-0.67	2779794	2334	1.55	1194	1194	1185	1552	836	1194	1191.00	2.93	0	97	1244	1219	1202	1177	1160	1231	1189	422	358	500	850	1	1	79927080	948	11.51	1.18	12	0.00	103.00	1002.00	2125	20230210	-44.19	1030	20221013	15.15	2125	-44.19	20230210	1125	5.42	20230103	2125	-44.19	20230210	1030	15.15	20221013	1.42	N	016880	500	422 억		2343152	N	N	27	N	00	N
114	20230907	160249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1194	-21	5	-1.73	179173043	149692	169.77	1185	1227	1185	1579	851	1215	1196.95	2.91	0	13639	1236	1225	1217	1206	1198	1224	1205	422	364	500	870	1	1	79927080	954	11.59	1.19	12	0.19	103.00	1002.00	2125	20230210	-43.81	1030	20221013	15.92	2125	-43.81	20230210	1125	6.13	20230103	2125	-43.81	20230210	1030	15.92	20221013	1.41	N	016880	500	422 억		2329408	N	N	27	N	00	N
115	20230907	150249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1197	-18	5	-1.48	176456524	147418	167.19	1185	1227	1185	1579	851	1215	1196.98	2.91	0	13363	1236	1225	1217	1206	1198	1224	1205	422	364	500	870	1	1	79927080	957	11.62	1.19	12	0.18	103.00	1002.00	2125	20230210	-43.67	1030	20221013	16.21	2125	-43.67	20230210	1125	6.40	20230103	2125	-43.67	20230210	1030	16.21	20221013	1.41	N	016880	500	422 억		2329408	N	N	40	N	00	N
116	20230907	140248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1198	-17	5	-1.40	162692338	135917	154.14	1185	1227	1185	1579	851	1215	1197.00	2.91	0	19746	1236	1225	1217	1206	1198	1224	1205	422	364	500	870	1	1	79927080	958	11.63	1.20	12	0.17	103.00	1002.00	2125	20230210	-43.62	1030	20221013	16.31	2125	-43.62	20230210	1125	6.49	20230103	2125	-43.62	20230210	1030	16.31	20221013	1.41	N	016880	500	422 억		2329408	N	N	40	N	00	N
117	20230907	130249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1196	-19	5	-1.56	156902854	131078	148.65	1185	1227	1185	1579	851	1215	1197.02	2.91	0	20112	1236	1225	1217	1206	1198	1224	1205	422	364	500	870	1	1	79927080	956	11.61	1.19	12	0.16	103.00	1002.00	2125	20230210	-43.72	1030	20221013	16.12	2125	-43.72	20230210	1125	6.31	20230103	2125	-43.72	20230210	1030	16.12	20221013	1.41	N	016880	500	422 억		2329408	N	N	40	N	00	N
118	20230907	120251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1210	-5	5	-0.41	142306368	118887	134.83	1185	1227	1185	1579	851	1215	1196.99	2.91	0	18552	1236	1225	1217	1206	1198	1224	1205	422	364	500	870	1	1	79927080	967	11.75	1.21	12	0.15	103.00	1002.00	2125	20230210	-43.06	1030	20221013	17.48	2125	-43.06	20230210	1125	7.56	20230103	2125	-43.06	20230210	1030	17.48	20221013	1.41	N	016880	500	422 억		2329408	N	N	40	N	00	N
119	20230907	110249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1210	-5	5	-0.41	123690791	103424	117.29	1185	1227	1185	1579	851	1215	1195.96	2.91	0	17502	1236	1225	1217	1206	1198	1224	1205	422	364	500	870	1	1	79927080	967	11.75	1.21	12	0.13	103.00	1002.00	2125	20230210	-43.06	1030	20221013	17.48	2125	-43.06	20230210	1125	7.56	20230103	2125	-43.06	20230210	1030	17.48	20221013	1.41	N	016880	500	422 억		2329408	N	N	40	N	00	N
120	20230907	100248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1211	-4	5	-0.33	97559887	81682	92.64	1185	1227	1185	1579	851	1215	1194.39	2.91	0	18706	1236	1225	1217	1206	1198	1224	1205	422	364	500	870	1	1	79927080	968	11.76	1.21	12	0.10	103.00	1002.00	2125	20230210	-43.01	1030	20221013	17.57	2125	-43.01	20230210	1125	7.64	20230103	2125	-43.01	20230210	1030	17.57	20221013	1.41	N	016880	500	422 억		2329408	N	N	40	N	00	N
121	20230907	090250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1198	-17	5	-1.40	57438618	48305	54.78	1185	1209	1185	1579	851	1215	1189.08	2.91	0	8191	1236	1225	1217	1206	1198	1224	1205	422	364	500	870	1	1	79927080	958	11.63	1.20	12	0.06	103.00	1002.00	2125	20230210	-43.62	1030	20221013	16.31	2125	-43.62	20230210	1125	6.49	20230103	2125	-43.62	20230210	1030	16.31	20221013	1.41	N	016880	500	422 억		2329408	N	N	40	N	00	N
122	20230906	160246	57	100.00	KOSPI		서비스업	N	N	N	N		N	1215	12	2	1.00	107245788	88092	61.08	1215	1228	1209	1563	843	1203	1217.43	2.87	0	32247	1247	1224	1213	1190	1179	1219	1185	422	360	500	860	1	1	79927080	971	11.80	1.21	12	0.11	103.00	1002.00	2125	20230210	-42.82	1030	20221013	17.96	2125	-42.82	20230210	1125	8.00	20230103	2125	-42.82	20230210	1030	17.96	20221013	1.44	N	016880	500	422 억		2297393	N	N	40	N	00	N
123	20230906	150247	57	100.00	KOSPI		서비스업	N	N	N	N		N	1216	13	2	1.08	92584622	76002	52.70	1215	1228	1209	1563	843	1203	1218.19	2.87	0	30268	1247	1224	1213	1190	1179	1219	1185	422	360	500	860	1	1	79927080	972	11.81	1.21	12	0.10	103.00	1002.00	2125	20230210	-42.78	1030	20221013	18.06	2125	-42.78	20230210	1125	8.09	20230103	2125	-42.78	20230210	1030	18.06	20221013	1.44	N	016880	500	422 억		2297393	N	N	60	N	00	N
124	20230906	140248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1217	14	2	1.16	80008404	65667	45.53	1215	1228	1209	1563	843	1203	1218.40	2.87	0	25737	1247	1224	1213	1190	1179	1219	1185	422	360	500	860	1	1	79927080	973	11.82	1.21	12	0.08	103.00	1002.00	2125	20230210	-42.73	1030	20221013	18.16	2125	-42.73	20230210	1125	8.18	20230103	2125	-42.73	20230210	1030	18.16	20221013	1.44	N	016880	500	422 억		2297393	N	N	60	N	00	N
125	20230906	130249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1221	18	2	1.50	71539012	58691	40.70	1215	1228	1209	1563	843	1203	1218.91	2.87	0	21834	1247	1224	1213	1190	1179	1219	1185	422	360	500	860	1	1	79927080	976	11.85	1.22	12	0.07	103.00	1002.00	2125	20230210	-42.54	1030	20221013	18.54	2125	-42.54	20230210	1125	8.53	20230103	2125	-42.54	20230210	1030	18.54	20221013	1.44	N	016880	500	422 억		2297393	N	N	60	N	00	N
126	20230906	120251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1216	13	2	1.08	61043317	50052	34.71	1215	1228	1209	1563	843	1203	1219.60	2.87	0	20903	1247	1224	1213	1190	1179	1219	1185	422	360	500	860	1	1	79927080	972	11.81	1.21	12	0.06	103.00	1002.00	2125	20230210	-42.78	1030	20221013	18.06	2125	-42.78	20230210	1125	8.09	20230103	2125	-42.78	20230210	1030	18.06	20221013	1.44	N	016880	500	422 억		2297393	N	N	60	N	00	N
127	20230906	110249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1221	18	2	1.50	51583809	42261	29.30	1215	1228	1209	1563	843	1203	1220.60	2.87	0	18922	1247	1224	1213	1190	1179	1219	1185	422	360	500	860	1	1	79927080	976	11.85	1.22	12	0.05	103.00	1002.00	2125	20230210	-42.54	1030	20221013	18.54	2125	-42.54	20230210	1125	8.53	20230103	2125	-42.54	20230210	1030	18.54	20221013	1.44	N	016880	500	422 억		2297393	N	N	60	N	00	N
128	20230906	100244	57	100.00	KOSPI		서비스업	N	N	N	N		N	1226	23	2	1.91	41854607	34295	23.78	1215	1228	1209	1563	843	1203	1220.43	2.87	0	15848	1247	1224	1213	1190	1179	1219	1185	422	360	500	860	1	1	79927080	980	11.90	1.22	12	0.04	103.00	1002.00	2125	20230210	-42.31	1030	20221013	19.03	2125	-42.31	20230210	1125	8.98	20230103	2125	-42.31	20230210	1030	19.03	20221013	1.44	N	016880	500	422 억		2297393	N	N	60	N	00	N
129	20230906	090246	57	100.00	KOSPI		서비스업	N	N	N	N		N	1216	13	2	1.08	822871	678	0.47	1215	1216	1209	1563	843	1203	1213.67	2.87	0	-651	1247	1224	1213	1190	1179	1219	1185	422	360	500	860	1	1	79927080	972	11.81	1.21	12	0.00	103.00	1002.00	2125	20230210	-42.78	1030	20221013	18.06	2125	-42.78	20230210	1125	8.09	20230103	2125	-42.78	20230210	1030	18.06	20221013	1.44	N	016880	500	422 억		2297393	N	N	60	N	00	N
130	20230905	160245	57	100.00	KOSPI		서비스업	N	N	N	N		N	1203	-14	5	-1.15	175457062	144039	135.74	1207	1236	1202	1582	852	1217	1218.12	2.84	0	22516	1239	1228	1219	1208	1199	1233	1213	422	365	500	870	1	1	79927080	962	11.68	1.20	12	0.18	103.00	1002.00	2125	20230210	-43.39	1030	20221013	16.80	2125	-43.39	20230210	1125	6.93	20230103	2125	-43.39	20230210	1030	16.80	20221013	1.43	N	016880	500	422 억		2273408	N	N	60	N	00	N
131	20230905	150254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1216	-1	5	-0.08	161092186	132121	124.51	1207	1236	1202	1582	852	1217	1219.28	2.84	0	21287	1239	1228	1219	1208	1199	1233	1213	422	365	500	870	1	1	79927080	972	11.81	1.21	12	0.17	103.00	1002.00	2125	20230210	-42.78	1030	20221013	18.06	2125	-42.78	20230210	1125	8.09	20230103	2125	-42.78	20230210	1030	18.06	20221013	1.43	N	016880	500	422 억		2273408	N	N	119	N	00	N
132	20230905	140247	57	100.00	KOSPI		서비스업	N	N	N	N		N	1216	-1	5	-0.08	155563953	127562	120.21	1207	1236	1202	1582	852	1217	1219.52	2.84	0	20296	1239	1228	1219	1208	1199	1233	1213	422	365	500	870	1	1	79927080	972	11.81	1.21	12	0.16	103.00	1002.00	2125	20230210	-42.78	1030	20221013	18.06	2125	-42.78	20230210	1125	8.09	20230103	2125	-42.78	20230210	1030	18.06	20221013	1.43	N	016880	500	422 억		2273408	N	N	119	N	00	N
133	20230905	130238	57	100.00	KOSPI		서비스업	N	N	N	N		N	1224	7	2	0.58	104030078	84942	80.05	1207	1236	1203	1582	852	1217	1224.72	2.84	0	10808	1239	1228	1219	1208	1199	1233	1213	422	365	500	870	1	1	79927080	978	11.88	1.22	12	0.11	103.00	1002.00	2125	20230210	-42.40	1030	20221013	18.83	2125	-42.40	20230210	1125	8.80	20230103	2125	-42.40	20230210	1030	18.83	20221013	1.43	N	016880	500	422 억		2273408	N	N	119	N	00	N
134	20230905	120246	57	100.00	KOSPI		서비스업	N	N	N	N		N	1227	10	2	0.82	84995321	69380	65.38	1207	1236	1203	1582	852	1217	1225.07	2.84	0	9569	1239	1228	1219	1208	1199	1233	1213	422	365	500	870	1	1	79927080	981	11.91	1.22	12	0.09	103.00	1002.00	2125	20230210	-42.26	1030	20221013	19.13	2125	-42.26	20230210	1125	9.07	20230103	2125	-42.26	20230210	1030	19.13	20221013	1.43	N	016880	500	422 억		2273408	N	N	119	N	00	N
135	20230905	110247	57	100.00	KOSPI		서비스업	N	N	N	N		N	1234	17	2	1.40	74300625	60662	57.17	1207	1236	1203	1582	852	1217	1224.83	2.84	0	8578	1239	1228	1219	1208	1199	1233	1213	422	365	500	870	1	1	79927080	986	11.98	1.23	12	0.08	103.00	1002.00	2125	20230210	-41.93	1030	20221013	19.81	2125	-41.93	20230210	1125	9.69	20230103	2125	-41.93	20230210	1030	19.81	20221013	1.43	N	016880	500	422 억		2273408	N	N	119	N	00	N
136	20230905	100244	57	100.00	KOSPI		서비스업	N	N	N	N		N	1215	-2	5	-0.16	33067070	27135	25.57	1207	1228	1203	1582	852	1217	1218.61	2.84	0	-5221	1239	1228	1219	1208	1199	1233	1213	422	365	500	870	1	1	79927080	971	11.80	1.21	12	0.03	103.00	1002.00	2125	20230210	-42.82	1030	20221013	17.96	2125	-42.82	20230210	1125	8.00	20230103	2125	-42.82	20230210	1030	17.96	20221013	1.43	N	016880	500	422 억		2273408	N	N	119	N	00	N
137	20230905	090242	57	100.00	KOSPI		서비스업	N	N	N	N		N	1220	3	2	0.25	1530257	1267	1.19	1207	1220	1207	1582	852	1217	1207.78	2.84	0	-148	1239	1228	1219	1208	1199	1233	1213	422	365	500	870	1	1	79927080	975	11.84	1.22	12	0.00	103.00	1002.00	2125	20230210	-42.59	1030	20221013	18.45	2125	-42.59	20230210	1125	8.44	20230103	2125	-42.59	20230210	1030	18.45	20221013	1.43	N	016880	500	422 억		2273408	N	N	119	N	00	N
138	20230904	160243	57	100.00	KOSPI		서비스업	N	N	N	N		N	1217	0	3	0.00	129574135	106014	116.88	1212	1230	1210	1582	852	1217	1222.24	2.84	0	3976	1235	1226	1218	1209	1201	1222	1205	422	365	500	870	1	1	79927080	973	11.82	1.21	12	0.13	103.00	1002.00	2125	20230210	-42.73	1030	20221013	18.16	2125	-42.73	20230210	1125	8.18	20230103	2125	-42.73	20230210	1030	18.16	20221013	1.40	N	016880	500	422 억		2269231	N	N	119	N	00	N
139	20230904	150239	57	100.00	KOSPI		서비스업	N	N	N	N		N	1219	2	2	0.16	121026283	99019	109.16	1212	1230	1210	1582	852	1217	1222.25	2.84	0	8452	1235	1226	1218	1209	1201	1222	1205	422	365	500	870	1	1	79927080	974	11.83	1.22	12	0.12	103.00	1002.00	2125	20230210	-42.64	1030	20221013	18.35	2125	-42.64	20230210	1125	8.36	20230103	2125	-42.64	20230210	1030	18.35	20221013	1.40	N	016880	500	422 억		2269231	N	N	0	N	00	N
140	20230904	140241	57	100.00	KOSPI		서비스업	N	N	N	N		N	1217	0	3	0.00	111255448	91026	100.35	1212	1230	1210	1582	852	1217	1222.24	2.84	0	9905	1235	1226	1218	1209	1201	1222	1205	422	365	500	870	1	1	79927080	973	11.82	1.21	12	0.11	103.00	1002.00	2125	20230210	-42.73	1030	20221013	18.16	2125	-42.73	20230210	1125	8.18	20230103	2125	-42.73	20230210	1030	18.16	20221013	1.40	N	016880	500	422 억		2269231	N	N	0	N	00	N
141	20230904	130243	57	100.00	KOSPI		서비스업	N	N	N	N		N	1225	8	2	0.66	104614542	85590	94.36	1212	1230	1210	1582	852	1217	1222.28	2.84	0	8324	1235	1226	1218	1209	1201	1222	1205	422	365	500	870	1	1	79927080	979	11.89	1.22	12	0.11	103.00	1002.00	2125	20230210	-42.35	1030	20221013	18.93	2125	-42.35	20230210	1125	8.89	20230103	2125	-42.35	20230210	1030	18.93	20221013	1.40	N	016880	500	422 억		2269231	N	N	0	N	00	N
142	20230904	120239	57	100.00	KOSPI		서비스업	N	N	N	N		N	1224	7	2	0.58	101858519	83341	91.88	1212	1230	1210	1582	852	1217	1222.19	2.84	0	7093	1235	1226	1218	1209	1201	1222	1205	422	365	500	870	1	1	79927080	978	11.88	1.22	12	0.10	103.00	1002.00	2125	20230210	-42.40	1030	20221013	18.83	2125	-42.40	20230210	1125	8.80	20230103	2125	-42.40	20230210	1030	18.83	20221013	1.40	N	016880	500	422 억		2269231	N	N	0	N	00	N
143	20230904	110235	57	100.00	KOSPI		서비스업	N	N	N	N		N	1223	6	2	0.49	84457745	69128	76.21	1212	1230	1210	1582	852	1217	1221.76	2.84	0	4869	1235	1226	1218	1209	1201	1222	1205	422	365	500	870	1	1	79927080	978	11.87	1.22	12	0.09	103.00	1002.00	2125	20230210	-42.45	1030	20221013	18.74	2125	-42.45	20230210	1125	8.71	20230103	2125	-42.45	20230210	1030	18.74	20221013	1.40	N	016880	500	422 억		2269231	N	N	0	N	00	N
144	20230904	100234	57	100.00	KOSPI		서비스업	N	N	N	N		N	1224	7	2	0.58	67588602	55309	60.98	1212	1230	1210	1582	852	1217	1222.02	2.84	0	3068	1235	1226	1218	1209	1201	1222	1205	422	365	500	870	1	1	79927080	978	11.88	1.22	12	0.07	103.00	1002.00	2125	20230210	-42.40	1030	20221013	18.83	2125	-42.40	20230210	1125	8.80	20230103	2125	-42.40	20230210	1030	18.83	20221013	1.40	N	016880	500	422 억		2269231	N	N	0	N	00	N
145	20230904	090239	57	100.00	KOSPI		서비스업	N	N	N	N		N	1210	-7	5	-0.58	5282342	4359	4.81	1212	1213	1210	1582	852	1217	1211.82	2.84	0	-251	1235	1226	1218	1209	1201	1222	1205	422	365	500	870	1	1	79927080	967	11.75	1.21	12	0.01	103.00	1002.00	2125	20230210	-43.06	1030	20221013	17.48	2125	-43.06	20230210	1125	7.56	20230103	2125	-43.06	20230210	1030	17.48	20221013	1.40	N	016880	500	422 억		2269231	N	N	0	N	00	N
146	20230901	160236	57	100.00	KOSPI		서비스업	N	N	N	N		N	1217	0	3	0.00	109782811	90291	95.42	1218	1227	1210	1582	852	1217	1215.87	2.84	0	-1868	1247	1232	1221	1206	1195	1226	1200	422	365	500	870	1	1	79927080	973	11.82	1.21	12	0.11	103.00	1002.00	2125	20230210	-42.73	1030	20221013	18.16	2125	-42.73	20230210	1125	8.18	20230103	2125	-42.73	20230210	1030	18.16	20221013	1.40	N	016880	500	422 억		2272711	N	N	4	N	00	N
147	20230901	150240	57	100.00	KOSPI		서비스업	N	N	N	N		N	1219	2	2	0.16	91677891	75369	79.65	1218	1227	1210	1582	852	1217	1216.39	2.84	0	-3569	1247	1232	1221	1206	1195	1226	1200	422	365	500	870	1	1	79927080	974	11.83	1.22	12	0.09	103.00	1002.00	2125	20230210	-42.64	1030	20221013	18.35	2125	-42.64	20230210	1125	8.36	20230103	2125	-42.64	20230210	1030	18.35	20221013	1.40	N	016880	500	422 억		2272711	N	N	4	N	00	N
148	20230901	140237	57	100.00	KOSPI		서비스업	N	N	N	N		N	1215	-2	5	-0.16	54600829	44889	47.44	1218	1227	1210	1582	852	1217	1216.35	2.84	0	-816	1247	1232	1221	1206	1195	1226	1200	422	365	500	870	1	1	79927080	971	11.80	1.21	12	0.06	103.00	1002.00	2125	20230210	-42.82	1030	20221013	17.96	2125	-42.82	20230210	1125	8.00	20230103	2125	-42.82	20230210	1030	17.96	20221013	1.40	N	016880	500	422 억		2272711	N	N	4	N	00	N
149	20230901	130237	57	100.00	KOSPI		서비스업	N	N	N	N		N	1219	2	2	0.16	41792869	34356	36.31	1218	1227	1210	1582	852	1217	1216.46	2.84	0	-1208	1247	1232	1221	1206	1195	1226	1200	422	365	500	870	1	1	79927080	974	11.83	1.22	12	0.04	103.00	1002.00	2125	20230210	-42.64	1030	20221013	18.35	2125	-42.64	20230210	1125	8.36	20230103	2125	-42.64	20230210	1030	18.35	20221013	1.40	N	016880	500	422 억		2272711	N	N	4	N	00	N
150	20230901	120237	57	100.00	KOSPI		서비스업	N	N	N	N		N	1214	-3	5	-0.25	36875766	30314	32.03	1218	1227	1210	1582	852	1217	1216.46	2.84	0	916	1247	1232	1221	1206	1195	1226	1200	422	365	500	870	1	1	79927080	970	11.79	1.21	12	0.04	103.00	1002.00	2125	20230210	-42.87	1030	20221013	17.86	2125	-42.87	20230210	1125	7.91	20230103	2125	-42.87	20230210	1030	17.86	20221013	1.40	N	016880	500	422 억		2272711	N	N	4	N	00	N
151	20230901	110237	57	100.00	KOSPI		서비스업	N	N	N	N		N	1219	2	2	0.16	33948245	27904	29.49	1218	1227	1210	1582	852	1217	1216.61	2.84	0	167	1247	1232	1221	1206	1195	1226	1200	422	365	500	870	1	1	79927080	974	11.83	1.22	12	0.03	103.00	1002.00	2125	20230210	-42.64	1030	20221013	18.35	2125	-42.64	20230210	1125	8.36	20230103	2125	-42.64	20230210	1030	18.35	20221013	1.40	N	016880	500	422 억		2272711	N	N	4	N	00	N
152	20230901	100237	57	100.00	KOSPI		서비스업	N	N	N	N		N	1225	8	2	0.66	27595350	22708	24.00	1218	1227	1210	1582	852	1217	1215.23	2.84	0	1125	1247	1232	1221	1206	1195	1226	1200	422	365	500	870	1	1	79927080	979	11.89	1.22	12	0.03	103.00	1002.00	2125	20230210	-42.35	1030	20221013	18.93	2125	-42.35	20230210	1125	8.89	20230103	2125	-42.35	20230210	1030	18.93	20221013	1.40	N	016880	500	422 억		2272711	N	N	4	N	00	N
153	20230901	090234	57	100.00	KOSPI		서비스업	N	N	N	N		N	1218	1	2	0.08	1390956	1142	1.21	1218	1218	1218	1582	852	1217	1218.00	2.84	0	-829	1247	1232	1221	1206	1195	1226	1200	422	365	500	870	1	1	79927080	974	11.83	1.22	12	0.00	103.00	1002.00	2125	20230210	-42.68	1030	20221013	18.25	2125	-42.68	20230210	1125	8.27	20230103	2125	-42.68	20230210	1030	18.25	20221013	1.40	N	016880	500	422 억		2272711	N	N	4	N	00	N