KissMeData/114090/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	160755	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16260	80	2	0.49	2941037910	182380	52.76	16180	16350	15700	21000	11330	16180	16125.88	4.05	0	-34389	17466	16822	16486	15842	15506	16655	15675	309	4820	500	11970	10	1	61855670	10058	-44.18	2.63	12	0.29	-368.00	6183.00	21250	20230217	-23.48	12660	20230726	28.44	21250	-23.48	20230217	12660	28.44	20230726	21250	-23.48	20230217	12660	28.44	20230726	0.73	Y	114090	500	309 억		2503587	N	N	72462	N	00	N
3	20230927	150801	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16320	140	2	0.87	2650774190	164567	47.61	16180	16330	15700	21000	11330	16180	16107.57	4.05	0	-32203	17466	16822	16486	15842	15506	16655	15675	309	4820	500	11970	10	1	61855670	10095	-44.35	2.64	12	0.27	-368.00	6183.00	21250	20230217	-23.20	12660	20230726	28.91	21250	-23.20	20230217	12660	28.91	20230726	21250	-23.20	20230217	12660	28.91	20230726	0.73	Y	114090	500	309 억		2503587	N	N	70328	N	00	N
4	20230927	140802	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16110	-70	5	-0.43	1969594200	122579	35.46	16180	16180	15700	21000	11330	16180	16067.96	4.05	0	-22409	17466	16822	16486	15842	15506	16655	15675	309	4820	500	11970	10	1	61855670	9965	-43.78	2.61	12	0.20	-368.00	6183.00	21250	20230217	-24.19	12660	20230726	27.25	21250	-24.19	20230217	12660	27.25	20230726	21250	-24.19	20230217	12660	27.25	20230726	0.73	Y	114090	500	309 억		2503587	N	N	70328	N	00	N
5	20230927	130752	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16100	-80	5	-0.49	1577837340	98243	28.42	16180	16180	15700	21000	11330	16180	16060.56	4.05	0	-19606	17466	16822	16486	15842	15506	16655	15675	309	4820	500	11970	10	1	61855670	9959	-43.75	2.60	12	0.16	-368.00	6183.00	21250	20230217	-24.24	12660	20230726	27.17	21250	-24.24	20230217	12660	27.17	20230726	21250	-24.24	20230217	12660	27.17	20230726	0.73	Y	114090	500	309 억		2503587	N	N	70328	N	00	N
6	20230927	120751	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16090	-90	5	-0.56	1260874250	78541	22.72	16180	16180	15700	21000	11330	16180	16053.71	4.05	0	-8231	17466	16822	16486	15842	15506	16655	15675	309	4820	500	11970	10	1	61855670	9953	-43.72	2.60	12	0.13	-368.00	6183.00	21250	20230217	-24.28	12660	20230726	27.09	21250	-24.28	20230217	12660	27.09	20230726	21250	-24.28	20230217	12660	27.09	20230726	0.73	Y	114090	500	309 억		2503587	N	N	70328	N	00	N
7	20230927	110759	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16090	-90	5	-0.56	1034836490	64491	18.66	16180	16180	15700	21000	11330	16180	16046.22	4.05	0	-4554	17466	16822	16486	15842	15506	16655	15675	309	4820	500	11970	10	1	61855670	9953	-43.72	2.60	12	0.10	-368.00	6183.00	21250	20230217	-24.28	12660	20230726	27.09	21250	-24.28	20230217	12660	27.09	20230726	21250	-24.28	20230217	12660	27.09	20230726	0.73	Y	114090	500	309 억		2503587	N	N	70328	N	00	N
8	20230927	100754	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16080	-100	5	-0.62	720448250	44934	13.00	16180	16180	15700	21000	11330	16180	16033.48	4.05	0	-2599	17466	16822	16486	15842	15506	16655	15675	309	4820	500	11970	10	1	61855670	9946	-43.70	2.60	12	0.07	-368.00	6183.00	21250	20230217	-24.33	12660	20230726	27.01	21250	-24.33	20230217	12660	27.01	20230726	21250	-24.33	20230217	12660	27.01	20230726	0.73	Y	114090	500	309 억		2503587	N	N	70328	N	00	N
9	20230927	090806	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16140	-40	5	-0.25	299491660	18732	5.42	16180	16180	15700	21000	11330	16180	15988.24	4.05	0	-2052	17466	16822	16486	15842	15506	16655	15675	309	4820	500	11970	10	1	61855670	9984	-43.86	2.61	12	0.03	-368.00	6183.00	21250	20230217	-24.05	12660	20230726	27.49	21250	-24.05	20230217	12660	27.49	20230726	21250	-24.05	20230217	12660	27.49	20230726	0.73	Y	114090	500	309 억		2503587	N	N	70328	N	00	N
10	20230926	160751	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16180	-950	5	-5.55	5664434900	344904	89.79	16960	17130	16150	22250	12000	17130	16423.87	4.12	0	-68965	17556	17342	17006	16792	16456	17450	16900	309	5120	500	12670	10	1	61855670	10008	-43.97	2.62	12	0.56	-368.00	6183.00	21250	20230217	-23.86	12660	20230726	27.80	21250	-23.86	20230217	12660	27.80	20230726	21250	-23.86	20230217	12660	27.80	20230726	0.75	Y	114090	500	309 억		2550910	N	N	70328	N	00	N
11	20230926	150752	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16220	-910	5	-5.31	5333224260	324454	84.46	16960	17130	16150	22250	12000	17130	16437.47	4.12	0	-71809	17556	17342	17006	16792	16456	17450	16900	309	5120	500	12670	10	1	61855670	10033	-44.08	2.62	12	0.52	-368.00	6183.00	21250	20230217	-23.67	12660	20230726	28.12	21250	-23.67	20230217	12660	28.12	20230726	21250	-23.67	20230217	12660	28.12	20230726	0.75	Y	114090	500	309 억		2550910	N	N	69231	N	00	N
12	20230926	140747	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16190	-940	5	-5.49	4498022130	272902	71.04	16960	17130	16190	22250	12000	17130	16482.12	4.12	0	-70584	17556	17342	17006	16792	16456	17450	16900	309	5120	500	12670	10	1	61855670	10014	-43.99	2.62	12	0.44	-368.00	6183.00	21250	20230217	-23.81	12660	20230726	27.88	21250	-23.81	20230217	12660	27.88	20230726	21250	-23.81	20230217	12660	27.88	20230726	0.75	Y	114090	500	309 억		2550910	N	N	69231	N	00	N
13	20230926	130750	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16380	-750	5	-4.38	3776912840	228596	59.51	16960	17130	16240	22250	12000	17130	16522.14	4.12	0	-68108	17556	17342	17006	16792	16456	17450	16900	309	5120	500	12670	10	1	61855670	10132	-44.51	2.65	12	0.37	-368.00	6183.00	21250	20230217	-22.92	12660	20230726	29.38	21250	-22.92	20230217	12660	29.38	20230726	21250	-22.92	20230217	12660	29.38	20230726	0.75	Y	114090	500	309 억		2550910	N	N	69231	N	00	N
14	20230926	120754	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16340	-790	5	-4.61	3182498870	192229	50.04	16960	17130	16240	22250	12000	17130	16555.68	4.12	0	-62931	17556	17342	17006	16792	16456	17450	16900	309	5120	500	12670	10	1	61855670	10107	-44.40	2.64	12	0.31	-368.00	6183.00	21250	20230217	-23.11	12660	20230726	29.07	21250	-23.11	20230217	12660	29.07	20230726	21250	-23.11	20230217	12660	29.07	20230726	0.75	Y	114090	500	309 억		2550910	N	N	69231	N	00	N
15	20230926	110752	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16440	-690	5	-4.03	2059657030	123563	32.17	16960	17130	16440	22250	12000	17130	16668.77	4.12	0	-53305	17556	17342	17006	16792	16456	17450	16900	309	5120	500	12670	10	1	61855670	10169	-44.67	2.66	12	0.20	-368.00	6183.00	21250	20230217	-22.64	12660	20230726	29.86	21250	-22.64	20230217	12660	29.86	20230726	21250	-22.64	20230217	12660	29.86	20230726	0.75	Y	114090	500	309 억		2550910	N	N	69231	N	00	N
16	20230926	100751	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16510	-620	5	-3.62	1347780980	80333	20.91	16960	17130	16480	22250	12000	17130	16777.29	4.12	0	-38192	17556	17342	17006	16792	16456	17450	16900	309	5120	500	12670	10	1	61855670	10212	-44.86	2.67	12	0.13	-368.00	6183.00	21250	20230217	-22.31	12660	20230726	30.41	21250	-22.31	20230217	12660	30.41	20230726	21250	-22.31	20230217	12660	30.41	20230726	0.75	Y	114090	500	309 억		2550910	N	N	69231	N	00	N
17	20230926	090752	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16870	-260	5	-1.52	218674430	12950	3.37	16960	17130	16760	22250	12000	17130	16885.49	4.12	0	-7013	17556	17342	17006	16792	16456	17450	16900	309	5120	500	12670	10	1	61855670	10435	-45.84	2.73	12	0.02	-368.00	6183.00	21250	20230217	-20.61	12660	20230726	33.25	21250	-20.61	20230217	12660	33.25	20230726	21250	-20.61	20230217	12660	33.25	20230726	0.75	Y	114090	500	309 억		2550910	N	N	69231	N	00	N
18	20230925	160751	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17130	460	2	2.76	6529616110	383668	246.83	16670	17220	16670	21650	11670	16670	17018.85	4.23	0	-120787	16976	16822	16606	16452	16236	16900	16530	309	4980	500	12330	10	1	61855670	10596	-46.55	2.77	12	0.62	-368.00	6183.00	21250	20230217	-19.39	12660	20230726	35.31	21250	-19.39	20230217	12660	35.31	20230726	21250	-19.39	20230217	12660	35.31	20230726	0.74	Y	114090	500	309 억		2615970	N	N	69006	N	00	N
19	20230925	150754	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17130	460	2	2.76	5871300880	345248	222.11	16670	17220	16670	21650	11670	16670	17006.04	4.23	0	-111002	16976	16822	16606	16452	16236	16900	16530	309	4980	500	12330	10	1	61855670	10596	-46.55	2.77	12	0.56	-368.00	6183.00	21250	20230217	-19.39	12660	20230726	35.31	21250	-19.39	20230217	12660	35.31	20230726	21250	-19.39	20230217	12660	35.31	20230726	0.74	Y	114090	500	309 억		2615970	N	N	26767	N	00	N
20	20230925	140741	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17020	350	2	2.10	4517121770	265900	171.06	16670	17220	16670	21650	11670	16670	16988.05	4.23	0	-75165	16976	16822	16606	16452	16236	16900	16530	309	4980	500	12330	10	1	61855670	10528	-46.25	2.75	12	0.43	-368.00	6183.00	21250	20230217	-19.91	12660	20230726	34.44	21250	-19.91	20230217	12660	34.44	20230726	21250	-19.91	20230217	12660	34.44	20230726	0.74	Y	114090	500	309 억		2615970	N	N	26767	N	00	N
21	20230925	130746	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17000	330	2	1.98	3915911450	230617	148.36	16670	17220	16670	21650	11670	16670	16980.15	4.23	0	-55289	16976	16822	16606	16452	16236	16900	16530	309	4980	500	12330	10	1	61855670	10515	-46.20	2.75	12	0.37	-368.00	6183.00	21250	20230217	-20.00	12660	20230726	34.28	21250	-20.00	20230217	12660	34.28	20230726	21250	-20.00	20230217	12660	34.28	20230726	0.74	Y	114090	500	309 억		2615970	N	N	26767	N	00	N
22	20230925	120751	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16900	230	2	1.38	3377124430	198756	127.87	16670	17220	16670	21650	11670	16670	16991.31	4.23	0	-34315	16976	16822	16606	16452	16236	16900	16530	309	4980	500	12330	10	1	61855670	10454	-45.92	2.73	12	0.32	-368.00	6183.00	21250	20230217	-20.47	12660	20230726	33.49	21250	-20.47	20230217	12660	33.49	20230726	21250	-20.47	20230217	12660	33.49	20230726	0.74	Y	114090	500	309 억		2615970	N	N	26767	N	00	N
23	20230925	110745	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17010	340	2	2.04	2857679440	168147	108.17	16670	17220	16670	21650	11670	16670	16995.13	4.23	0	-18899	16976	16822	16606	16452	16236	16900	16530	309	4980	500	12330	10	1	61855670	10522	-46.22	2.75	12	0.27	-368.00	6183.00	21250	20230217	-19.95	12660	20230726	34.36	21250	-19.95	20230217	12660	34.36	20230726	21250	-19.95	20230217	12660	34.36	20230726	0.74	Y	114090	500	309 억		2615970	N	N	26767	N	00	N
24	20230925	100749	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17090	420	2	2.52	1940270020	114478	73.65	16670	17220	16670	21650	11670	16670	16948.85	4.23	0	-2933	16976	16822	16606	16452	16236	16900	16530	309	4980	500	12330	10	1	61855670	10571	-46.44	2.76	12	0.19	-368.00	6183.00	21250	20230217	-19.58	12660	20230726	34.99	21250	-19.58	20230217	12660	34.99	20230726	21250	-19.58	20230217	12660	34.99	20230726	0.74	Y	114090	500	309 억		2615970	N	N	26767	N	00	N
25	20230925	090746	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16950	280	2	1.68	363616900	21501	13.83	16670	17050	16670	21650	11670	16670	16911.63	4.23	0	-4231	16976	16822	16606	16452	16236	16900	16530	309	4980	500	12330	10	1	61855670	10485	-46.06	2.74	12	0.03	-368.00	6183.00	21250	20230217	-20.24	12660	20230726	33.89	21250	-20.24	20230217	12660	33.89	20230726	21250	-20.24	20230217	12660	33.89	20230726	0.74	Y	114090	500	309 억		2615970	N	N	26767	N	00	N
26	20230922	160813	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16670	90	2	0.54	2579266960	155355	43.08	16580	16760	16390	21550	11610	16580	16602.40	4.24	0	-28813	17406	16992	16656	16242	15906	16825	16075	309	4970	500	12260	10	1	61855670	10311	-45.30	2.70	12	0.25	-368.00	6183.00	21250	20230217	-21.55	12660	20230726	31.67	21250	-21.55	20230217	12660	31.67	20230726	21250	-21.55	20230217	12660	31.67	20230726	0.76	Y	114090	500	309 억		2624238	N	N	26767	N	00	N
27	20230922	150809	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16640	60	2	0.36	2394328440	144248	40.00	16580	16760	16390	21550	11610	16580	16598.69	4.24	0	-25071	17406	16992	16656	16242	15906	16825	16075	309	4970	500	12260	10	1	61855670	10293	-45.22	2.69	12	0.23	-368.00	6183.00	21250	20230217	-21.69	12660	20230726	31.44	21250	-21.69	20230217	12660	31.44	20230726	21250	-21.69	20230217	12660	31.44	20230726	0.76	Y	114090	500	309 억		2624238	N	N	41342	N	00	N
28	20230922	140808	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16690	110	2	0.66	2064172160	124410	34.50	16580	16760	16390	21550	11610	16580	16591.69	4.24	0	-15722	17406	16992	16656	16242	15906	16825	16075	309	4970	500	12260	10	1	61855670	10324	-45.35	2.70	12	0.20	-368.00	6183.00	21250	20230217	-21.46	12660	20230726	31.83	21250	-21.46	20230217	12660	31.83	20230726	21250	-21.46	20230217	12660	31.83	20230726	0.76	Y	114090	500	309 억		2624238	N	N	41342	N	00	N
29	20230922	130721	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16690	110	2	0.66	1819347460	109714	30.42	16580	16760	16390	21550	11610	16580	16582.64	4.24	0	-12947	17406	16992	16656	16242	15906	16825	16075	309	4970	500	12260	10	1	61855670	10324	-45.35	2.70	12	0.18	-368.00	6183.00	21250	20230217	-21.46	12660	20230726	31.83	21250	-21.46	20230217	12660	31.83	20230726	21250	-21.46	20230217	12660	31.83	20230726	0.76	Y	114090	500	309 억		2624238	N	N	41342	N	00	N
30	20230922	120718	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16690	110	2	0.66	1444103590	87282	24.20	16580	16740	16390	21550	11610	16580	16545.26	4.24	0	-10364	17406	16992	16656	16242	15906	16825	16075	309	4970	500	12260	10	1	61855670	10324	-45.35	2.70	12	0.14	-368.00	6183.00	21250	20230217	-21.46	12660	20230726	31.83	21250	-21.46	20230217	12660	31.83	20230726	21250	-21.46	20230217	12660	31.83	20230726	0.76	Y	114090	500	309 억		2624238	N	N	41342	N	00	N
31	20230922	110715	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16590	10	2	0.06	1099237240	66593	18.47	16580	16680	16390	21550	11610	16580	16506.80	4.24	0	-8285	17406	16992	16656	16242	15906	16825	16075	309	4970	500	12260	10	1	61855670	10262	-45.08	2.68	12	0.11	-368.00	6183.00	21250	20230217	-21.93	12660	20230726	31.04	21250	-21.93	20230217	12660	31.04	20230726	21250	-21.93	20230217	12660	31.04	20230726	0.76	Y	114090	500	309 억		2624238	N	N	41342	N	00	N
32	20230922	100716	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16460	-120	5	-0.72	736395070	44579	12.36	16580	16680	16390	21550	11610	16580	16518.88	4.24	0	-5841	17406	16992	16656	16242	15906	16825	16075	309	4970	500	12260	10	1	61855670	10181	-44.73	2.66	12	0.07	-368.00	6183.00	21250	20230217	-22.54	12660	20230726	30.02	21250	-22.54	20230217	12660	30.02	20230726	21250	-22.54	20230217	12660	30.02	20230726	0.76	Y	114090	500	309 억		2624238	N	N	41342	N	00	N
33	20230922	090712	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16600	20	2	0.12	161902290	9799	2.72	16580	16660	16390	21550	11610	16580	16522.33	4.24	0	-1431	17406	16992	16656	16242	15906	16825	16075	309	4970	500	12260	10	1	61855670	10268	-45.11	2.68	12	0.02	-368.00	6183.00	21250	20230217	-21.88	12660	20230726	31.12	21250	-21.88	20230217	12660	31.12	20230726	21250	-21.88	20230217	12660	31.12	20230726	0.76	Y	114090	500	309 억		2624238	N	N	41342	N	00	N
34	20230921	160718	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16580	-150	5	-0.90	5972956580	359891	186.87	16700	17070	16320	21700	11720	16730	16596.57	4.20	0	8404	17050	16890	16730	16570	16410	16810	16490	309	4970	500	12380	10	1	61855670	10256	-45.05	2.68	12	0.58	-368.00	6183.00	21250	20230217	-21.98	12660	20230726	30.96	21250	-21.98	20230217	12660	30.96	20230726	21250	-21.98	20230217	12660	30.96	20230726	0.76	Y	114090	500	309 억		2600355	N	N	41292	N	00	N
35	20230921	150707	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16580	-150	5	-0.90	5664910420	341301	177.21	16700	17070	16320	21700	11720	16730	16597.99	4.20	0	3835	17050	16890	16730	16570	16410	16810	16490	309	4970	500	12380	10	1	61855670	10256	-45.05	2.68	12	0.55	-368.00	6183.00	21250	20230217	-21.98	12660	20230726	30.96	21250	-21.98	20230217	12660	30.96	20230726	21250	-21.98	20230217	12660	30.96	20230726	0.76	Y	114090	500	309 억		2600355	N	N	48014	N	00	N
36	20230921	140714	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16570	-160	5	-0.96	4501377380	271158	140.79	16700	17070	16320	21700	11720	16730	16600.56	4.20	0	768	17050	16890	16730	16570	16410	16810	16490	309	4970	500	12380	10	1	61855670	10249	-45.03	2.68	12	0.44	-368.00	6183.00	21250	20230217	-22.02	12660	20230726	30.88	21250	-22.02	20230217	12660	30.88	20230726	21250	-22.02	20230217	12660	30.88	20230726	0.76	Y	114090	500	309 억		2600355	N	N	48014	N	00	N
37	20230921	130707	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16630	-100	5	-0.60	2918934270	175173	90.96	16700	17070	16530	21700	11720	16730	16663.15	4.20	0	-11963	17050	16890	16730	16570	16410	16810	16490	309	4970	500	12380	10	1	61855670	10287	-45.19	2.69	12	0.28	-368.00	6183.00	21250	20230217	-21.74	12660	20230726	31.36	21250	-21.74	20230217	12660	31.36	20230726	21250	-21.74	20230217	12660	31.36	20230726	0.76	Y	114090	500	309 억		2600355	N	N	48014	N	00	N
38	20230921	120701	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16670	-60	5	-0.36	2247764540	134876	70.03	16700	17070	16530	21700	11720	16730	16665.41	4.20	0	-1287	17050	16890	16730	16570	16410	16810	16490	309	4970	500	12380	10	1	61855670	10311	-45.30	2.70	12	0.22	-368.00	6183.00	21250	20230217	-21.55	12660	20230726	31.67	21250	-21.55	20230217	12660	31.67	20230726	21250	-21.55	20230217	12660	31.67	20230726	0.76	Y	114090	500	309 억		2600355	N	N	48014	N	00	N
39	20230921	110720	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16650	-80	5	-0.48	1898290950	113889	59.13	16700	17070	16530	21700	11720	16730	16667.90	4.20	0	-1624	17050	16890	16730	16570	16410	16810	16490	309	4970	500	12380	10	1	61855670	10299	-45.24	2.69	12	0.18	-368.00	6183.00	21250	20230217	-21.65	12660	20230726	31.52	21250	-21.65	20230217	12660	31.52	20230726	21250	-21.65	20230217	12660	31.52	20230726	0.76	Y	114090	500	309 억		2600355	N	N	48014	N	00	N
40	20230921	100706	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16590	-140	5	-0.84	1144398280	68418	35.52	16700	17070	16540	21700	11720	16730	16726.57	4.20	0	-3501	17050	16890	16730	16570	16410	16810	16490	309	4970	500	12380	10	1	61855670	10262	-45.08	2.68	12	0.11	-368.00	6183.00	21250	20230217	-21.93	12660	20230726	31.04	21250	-21.93	20230217	12660	31.04	20230726	21250	-21.93	20230217	12660	31.04	20230726	0.76	Y	114090	500	309 억		2600355	N	N	48014	N	00	N
41	20230921	090711	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16690	-40	5	-0.24	80872170	4844	2.52	16700	16730	16610	21700	11720	16730	16695.25	4.20	0	-1264	17050	16890	16730	16570	16410	16810	16490	309	4970	500	12380	10	1	61855670	10324	-45.35	2.70	12	0.01	-368.00	6183.00	21250	20230217	-21.46	12660	20230726	31.83	21250	-21.46	20230217	12660	31.83	20230726	21250	-21.46	20230217	12660	31.83	20230726	0.76	Y	114090	500	309 억		2600355	N	N	48014	N	00	N
42	20230920	160714	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16730	-50	5	-0.30	3211174410	192259	69.86	16780	16890	16570	21800	11750	16780	16702.32	4.21	-329	16477	17553	17166	16953	16566	16353	17060	16460	309	5020	500	12410	10	1	61855670	10348	-45.46	2.71	12	0.31	-368.00	6183.00	21250	20230217	-21.27	12660	20230726	32.15	21250	-21.27	20230217	12660	32.15	20230726	21250	-21.27	20230217	12660	32.15	20230726	0.74	Y	114090	500	309 억		2605776	N	N	48014	N	00	N
43	20230920	150655	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16730	-50	5	-0.30	3051171070	182691	66.39	16780	16890	16570	21800	11750	16780	16701.27	4.21	-329	14936	17553	17166	16953	16566	16353	17060	16460	309	5020	500	12410	10	1	61855670	10348	-45.46	2.71	12	0.30	-368.00	6183.00	21250	20230217	-21.27	12660	20230726	32.15	21250	-21.27	20230217	12660	32.15	20230726	21250	-21.27	20230217	12660	32.15	20230726	0.74	Y	114090	500	309 억		2605776	N	N	32931	N	00	N
44	20230920	140706	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16690	-90	5	-0.54	2302517860	137845	50.09	16780	16890	16570	21800	11750	16780	16703.67	4.21	-329	20110	17553	17166	16953	16566	16353	17060	16460	309	5020	500	12410	10	1	61855670	10324	-45.35	2.70	12	0.22	-368.00	6183.00	21250	20230217	-21.46	12660	20230726	31.83	21250	-21.46	20230217	12660	31.83	20230726	21250	-21.46	20230217	12660	31.83	20230726	0.74	Y	114090	500	309 억		2605776	N	N	32931	N	00	N
45	20230920	130702	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16580	-200	5	-1.19	1689202600	101010	36.71	16780	16890	16580	21800	11750	16780	16723.12	4.21	-329	12165	17553	17166	16953	16566	16353	17060	16460	309	5020	500	12410	10	1	61855670	10256	-45.05	2.68	12	0.16	-368.00	6183.00	21250	20230217	-21.98	12660	20230726	30.96	21250	-21.98	20230217	12660	30.96	20230726	21250	-21.98	20230217	12660	30.96	20230726	0.74	Y	114090	500	309 억		2605776	N	N	32931	N	00	N
46	20230920	120659	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16710	-70	5	-0.42	1108946730	66123	24.03	16780	16890	16690	21800	11750	16780	16770.97	4.21	-329	2600	17553	17166	16953	16566	16353	17060	16460	309	5020	500	12410	10	1	61855670	10336	-45.41	2.70	12	0.11	-368.00	6183.00	21250	20230217	-21.36	12660	20230726	31.99	21250	-21.36	20230217	12660	31.99	20230726	21250	-21.36	20230217	12660	31.99	20230726	0.74	Y	114090	500	309 억		2605776	N	N	32931	N	00	N
47	20230920	110706	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16780	0	3	0.00	834972170	49727	18.07	16780	16890	16710	21800	11750	16780	16791.12	4.21	-329	3083	17553	17166	16953	16566	16353	17060	16460	309	5020	500	12410	10	1	61855670	10379	-45.60	2.71	12	0.08	-368.00	6183.00	21250	20230217	-21.04	12660	20230726	32.54	21250	-21.04	20230217	12660	32.54	20230726	21250	-21.04	20230217	12660	32.54	20230726	0.74	Y	114090	500	309 억		2605776	N	N	32931	N	00	N
48	20230920	100651	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16830	50	2	0.30	435391580	25886	9.41	16780	16890	16710	21800	11750	16780	16819.58	4.21	-329	2023	17553	17166	16953	16566	16353	17060	16460	309	5020	500	12410	10	1	61855670	10410	-45.73	2.72	12	0.04	-368.00	6183.00	21250	20230217	-20.80	12660	20230726	32.94	21250	-20.80	20230217	12660	32.94	20230726	21250	-20.80	20230217	12660	32.94	20230726	0.74	Y	114090	500	309 억		2605776	N	N	32931	N	00	N
49	20230920	090701	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16800	20	2	0.12	100669850	5996	2.18	16780	16890	16710	21800	11750	16780	16789.50	4.21	-329	-1545	17553	17166	16953	16566	16353	17060	16460	309	5020	500	12410	10	1	61855670	10392	-45.65	2.72	12	0.01	-368.00	6183.00	21250	20230217	-20.94	12660	20230726	32.70	21250	-20.94	20230217	12660	32.70	20230726	21250	-20.94	20230217	12660	32.70	20230726	0.74	Y	114090	500	309 억		2605776	N	N	32931	N	00	N
50	20230919	160656	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16780	-270	5	-1.58	4663081290	274690	105.59	17030	17340	16740	22150	11940	17050	16976.05	4.22	0	-30087	17456	17252	17106	16902	16756	17225	16875	309	5100	500	12610	10	1	61855670	10379	-45.60	2.71	12	0.44	-368.00	6183.00	21250	20230217	-21.04	12660	20230726	32.54	21250	-21.04	20230217	12660	32.54	20230726	21250	-21.04	20230217	12660	32.54	20230726	0.76	Y	114090	500	309 억		2608112	N	N	32931	N	00	N
51	20230919	150659	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16880	-170	5	-1.00	4290788900	252549	97.08	17030	17340	16740	22150	11940	17050	16989.93	4.22	0	-31214	17456	17252	17106	16902	16756	17225	16875	309	5100	500	12610	10	1	61855670	10441	-45.87	2.73	12	0.41	-368.00	6183.00	21250	20230217	-20.56	12660	20230726	33.33	21250	-20.56	20230217	12660	33.33	20230726	21250	-20.56	20230217	12660	33.33	20230726	0.76	Y	114090	500	309 억		2608112	N	N	36920	N	00	N
52	20230919	140657	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16830	-220	5	-1.29	3419367650	200628	77.12	17030	17340	16820	22150	11940	17050	17043.32	4.22	0	-26209	17456	17252	17106	16902	16756	17225	16875	309	5100	500	12610	10	1	61855670	10410	-45.73	2.72	12	0.32	-368.00	6183.00	21250	20230217	-20.80	12660	20230726	32.94	21250	-20.80	20230217	12660	32.94	20230726	21250	-20.80	20230217	12660	32.94	20230726	0.76	Y	114090	500	309 억		2608112	N	N	36920	N	00	N
53	20230919	130646	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16870	-180	5	-1.06	3109478010	182232	70.05	17030	17340	16860	22150	11940	17050	17063.29	4.22	0	-23662	17456	17252	17106	16902	16756	17225	16875	309	5100	500	12610	10	1	61855670	10435	-45.84	2.73	12	0.29	-368.00	6183.00	21250	20230217	-20.61	12660	20230726	33.25	21250	-20.61	20230217	12660	33.25	20230726	21250	-20.61	20230217	12660	33.25	20230726	0.76	Y	114090	500	309 억		2608112	N	N	36920	N	00	N
54	20230919	120703	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16950	-100	5	-0.59	2404231900	140527	54.02	17030	17340	16940	22150	11940	17050	17108.68	4.22	0	-19383	17456	17252	17106	16902	16756	17225	16875	309	5100	500	12610	10	1	61855670	10485	-46.06	2.74	12	0.23	-368.00	6183.00	21250	20230217	-20.24	12660	20230726	33.89	21250	-20.24	20230217	12660	33.89	20230726	21250	-20.24	20230217	12660	33.89	20230726	0.76	Y	114090	500	309 억		2608112	N	N	36920	N	00	N
55	20230919	110705	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17030	-20	5	-0.12	1973990940	115179	44.27	17030	17340	16990	22150	11940	17050	17138.46	4.22	0	-12403	17456	17252	17106	16902	16756	17225	16875	309	5100	500	12610	10	1	61855670	10534	-46.28	2.75	12	0.19	-368.00	6183.00	21250	20230217	-19.86	12660	20230726	34.52	21250	-19.86	20230217	12660	34.52	20230726	21250	-19.86	20230217	12660	34.52	20230726	0.76	Y	114090	500	309 억		2608112	N	N	36920	N	00	N
56	20230919	100700	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17040	-10	5	-0.06	1460997590	85083	32.70	17030	17340	16990	22150	11940	17050	17171.44	4.22	0	-1390	17456	17252	17106	16902	16756	17225	16875	309	5100	500	12610	10	1	61855670	10540	-46.30	2.76	12	0.14	-368.00	6183.00	21250	20230217	-19.81	12660	20230726	34.60	21250	-19.81	20230217	12660	34.60	20230726	21250	-19.81	20230217	12660	34.60	20230726	0.76	Y	114090	500	309 억		2608112	N	N	36920	N	00	N
57	20230919	090654	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17250	200	2	1.17	235717230	13718	5.27	17030	17270	17030	22150	11940	17050	17183.06	4.22	0	-1219	17456	17252	17106	16902	16756	17225	16875	309	5100	500	12610	10	1	61855670	10670	-46.88	2.79	12	0.02	-368.00	6183.00	21250	20230217	-18.82	12660	20230726	36.26	21250	-18.82	20230217	12660	36.26	20230726	21250	-18.82	20230217	12660	36.26	20230726	0.76	Y	114090	500	309 억		2608112	N	N	36920	N	00	N
58	20230918	160658	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17050	10	2	0.06	4446973960	259799	87.76	17050	17310	16960	22150	11930	17040	17116.98	4.22	0	-15649	17320	17180	17000	16860	16680	17250	16930	309	5110	500	12600	10	1	61855670	10546	-46.33	2.76	12	0.42	-368.00	6183.00	21250	20230217	-19.76	12660	20230726	34.68	21250	-19.76	20230217	12660	34.68	20230726	21250	-19.76	20230217	12660	34.68	20230726	0.70	Y	114090	500	309 억		2612866	N	N	36920	N	00	N
59	20230918	150657	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17120	80	2	0.47	4146313600	242201	81.81	17050	17310	16960	22150	11930	17040	17119.31	4.22	0	-14864	17320	17180	17000	16860	16680	17250	16930	309	5110	500	12600	10	1	61855670	10590	-46.52	2.77	12	0.39	-368.00	6183.00	21250	20230217	-19.44	12660	20230726	35.23	21250	-19.44	20230217	12660	35.23	20230726	21250	-19.44	20230217	12660	35.23	20230726	0.70	Y	114090	500	309 억		2612866	N	N	54404	N	00	N
60	20230918	140713	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17090	50	2	0.29	3406427010	198955	67.21	17050	17310	16960	22150	11930	17040	17121.60	4.22	0	-10445	17320	17180	17000	16860	16680	17250	16930	309	5110	500	12600	10	1	61855670	10571	-46.44	2.76	12	0.32	-368.00	6183.00	21250	20230217	-19.58	12660	20230726	34.99	21250	-19.58	20230217	12660	34.99	20230726	21250	-19.58	20230217	12660	34.99	20230726	0.70	Y	114090	500	309 억		2612866	N	N	54404	N	00	N
61	20230918	130657	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17010	-30	5	-0.18	2816709570	164394	55.53	17050	17310	16960	22150	11930	17040	17133.90	4.22	0	-7160	17320	17180	17000	16860	16680	17250	16930	309	5110	500	12600	10	1	61855670	10522	-46.22	2.75	12	0.27	-368.00	6183.00	21250	20230217	-19.95	12660	20230726	34.36	21250	-19.95	20230217	12660	34.36	20230726	21250	-19.95	20230217	12660	34.36	20230726	0.70	Y	114090	500	309 억		2612866	N	N	54404	N	00	N
62	20230918	120700	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16970	-70	5	-0.41	2309506930	134585	45.46	17050	17310	16960	22150	11930	17040	17160.21	4.22	0	-1755	17320	17180	17000	16860	16680	17250	16930	309	5110	500	12600	10	1	61855670	10497	-46.11	2.74	12	0.22	-368.00	6183.00	21250	20230217	-20.14	12660	20230726	34.04	21250	-20.14	20230217	12660	34.04	20230726	21250	-20.14	20230217	12660	34.04	20230726	0.70	Y	114090	500	309 억		2612866	N	N	54404	N	00	N
63	20230918	110651	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17110	70	2	0.41	1746976720	101588	34.32	17050	17310	17050	22150	11930	17040	17196.68	4.22	0	1973	17320	17180	17000	16860	16680	17250	16930	309	5110	500	12600	10	1	61855670	10584	-46.49	2.77	12	0.16	-368.00	6183.00	21250	20230217	-19.48	12660	20230726	35.15	21250	-19.48	20230217	12660	35.15	20230726	21250	-19.48	20230217	12660	35.15	20230726	0.70	Y	114090	500	309 억		2612866	N	N	54404	N	00	N
64	20230918	100646	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17230	190	2	1.12	1235594510	71833	24.26	17050	17310	17050	22150	11930	17040	17200.93	4.22	0	11889	17320	17180	17000	16860	16680	17250	16930	309	5110	500	12600	10	1	61855670	10658	-46.82	2.79	12	0.12	-368.00	6183.00	21250	20230217	-18.92	12660	20230726	36.10	21250	-18.92	20230217	12660	36.10	20230726	21250	-18.92	20230217	12660	36.10	20230726	0.70	Y	114090	500	309 억		2612866	N	N	54404	N	00	N
65	20230918	090648	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17270	230	2	1.35	222748290	12964	4.38	17050	17300	17050	22150	11930	17040	17182.06	4.22	0	2972	17320	17180	17000	16860	16680	17250	16930	309	5110	500	12600	10	1	61855670	10682	-46.93	2.79	12	0.02	-368.00	6183.00	21250	20230217	-18.73	12660	20230726	36.41	21250	-18.73	20230217	12660	36.41	20230726	21250	-18.73	20230217	12660	36.41	20230726	0.70	Y	114090	500	309 억		2612866	N	N	54404	N	00	N
66	20230915	160653	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17040	120	2	0.71	5030953130	296022	64.35	16980	17140	16820	21950	11850	16920	16995.19	4.31	0	-81915	17486	17202	16956	16672	16426	17080	16550	309	5030	500	12520	10	1	61855670	10540	-46.30	2.76	12	0.48	-368.00	6183.00	21250	20230217	-19.81	12660	20230726	34.60	21250	-19.81	20230217	12660	34.60	20230726	21250	-19.81	20230217	12660	34.60	20230726	0.64	Y	114090	500	309 억		2665197	N	N	54404	N	00	N
67	20230915	150653	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16970	50	2	0.30	4473260890	263250	57.22	16980	17140	16820	21950	11850	16920	16992.44	4.31	0	-72035	17486	17202	16956	16672	16426	17080	16550	309	5030	500	12520	10	1	61855670	10497	-46.11	2.74	12	0.43	-368.00	6183.00	21250	20230217	-20.14	12660	20230726	34.04	21250	-20.14	20230217	12660	34.04	20230726	21250	-20.14	20230217	12660	34.04	20230726	0.64	Y	114090	500	309 억		2665197	N	N	140658	N	00	N
68	20230915	140652	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16880	-40	5	-0.24	3320280900	195029	42.39	16980	17140	16820	21950	11850	16920	17024.55	4.31	0	-51351	17486	17202	16956	16672	16426	17080	16550	309	5030	500	12520	10	1	61855670	10441	-45.87	2.73	12	0.32	-368.00	6183.00	21250	20230217	-20.56	12660	20230726	33.33	21250	-20.56	20230217	12660	33.33	20230726	21250	-20.56	20230217	12660	33.33	20230726	0.64	Y	114090	500	309 억		2665197	N	N	140658	N	00	N
69	20230915	130648	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17010	90	2	0.53	2273517090	133427	29.00	16980	17140	16820	21950	11850	16920	17039.41	4.31	0	-13834	17486	17202	16956	16672	16426	17080	16550	309	5030	500	12520	10	1	61855670	10522	-46.22	2.75	12	0.22	-368.00	6183.00	21250	20230217	-19.95	12660	20230726	34.36	21250	-19.95	20230217	12660	34.36	20230726	21250	-19.95	20230217	12660	34.36	20230726	0.64	Y	114090	500	309 억		2665197	N	N	140658	N	00	N
70	20230915	120656	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17100	180	2	1.06	1806108640	106067	23.06	16980	17120	16820	21950	11850	16920	17028.00	4.31	0	-2736	17486	17202	16956	16672	16426	17080	16550	309	5030	500	12520	10	1	61855670	10577	-46.47	2.77	12	0.17	-368.00	6183.00	21250	20230217	-19.53	12660	20230726	35.07	21250	-19.53	20230217	12660	35.07	20230726	21250	-19.53	20230217	12660	35.07	20230726	0.64	Y	114090	500	309 억		2665197	N	N	140658	N	00	N
71	20230915	110659	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17100	180	2	1.06	1424302650	83739	18.20	16980	17100	16820	21950	11850	16920	17008.83	4.31	0	-365	17486	17202	16956	16672	16426	17080	16550	309	5030	500	12520	10	1	61855670	10577	-46.47	2.77	12	0.14	-368.00	6183.00	21250	20230217	-19.53	12660	20230726	35.07	21250	-19.53	20230217	12660	35.07	20230726	21250	-19.53	20230217	12660	35.07	20230726	0.64	Y	114090	500	309 억		2665197	N	N	140658	N	00	N
72	20230915	100656	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16990	70	2	0.41	1010541910	59498	12.93	16980	17090	16820	21950	11850	16920	16984.47	4.31	0	-3287	17486	17202	16956	16672	16426	17080	16550	309	5030	500	12520	10	1	61855670	10509	-46.17	2.75	12	0.10	-368.00	6183.00	21250	20230217	-20.05	12660	20230726	34.20	21250	-20.05	20230217	12660	34.20	20230726	21250	-20.05	20230217	12660	34.20	20230726	0.64	Y	114090	500	309 억		2665197	N	N	140658	N	00	N
73	20230915	090645	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16980	60	2	0.35	109183590	6425	1.40	16980	17090	16920	21950	11850	16920	16993.55	4.31	0	84	17486	17202	16956	16672	16426	17080	16550	309	5030	500	12520	10	1	61855670	10503	-46.14	2.75	12	0.01	-368.00	6183.00	21250	20230217	-20.09	12660	20230726	34.12	21250	-20.09	20230217	12660	34.12	20230726	21250	-20.09	20230217	12660	34.12	20230726	0.64	Y	114090	500	309 억		2665197	N	N	140658	N	00	N
74	20230914	160655	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16920	-210	5	-1.23	7729864690	458904	161.45	17240	17240	16710	22250	12000	17130	16844.14	4.62	0	-135131	17370	17250	17130	17010	16890	17310	17070	309	5120	500	12670	10	1	61855670	10466	-45.98	2.74	12	0.74	-368.00	6183.00	21250	20230217	-20.38	12660	20230726	33.65	21250	-20.38	20230217	12660	33.65	20230726	21250	-20.38	20230217	12660	33.65	20230726	0.69	Y	114090	500	309 억		2859263	N	N	140658	N	00	N
75	20230914	150637	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16790	-340	5	-1.98	6114380070	363235	127.80	17240	17240	16710	22250	12000	17130	16833.12	4.62	0	-98147	17370	17250	17130	17010	16890	17310	17070	309	5120	500	12670	10	1	61855670	10386	-45.62	2.72	12	0.59	-368.00	6183.00	21250	20230217	-20.99	12660	20230726	32.62	21250	-20.99	20230217	12660	32.62	20230726	21250	-20.99	20230217	12660	32.62	20230726	0.69	Y	114090	500	309 억		2859263	N	N	56932	N	00	N
76	20230914	140647	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16870	-260	5	-1.52	4785079910	284158	99.97	17240	17240	16710	22250	12000	17130	16839.50	4.62	0	-91537	17370	17250	17130	17010	16890	17310	17070	309	5120	500	12670	10	1	61855670	10435	-45.84	2.73	12	0.46	-368.00	6183.00	21250	20230217	-20.61	12660	20230726	33.25	21250	-20.61	20230217	12660	33.25	20230726	21250	-20.61	20230217	12660	33.25	20230726	0.69	Y	114090	500	309 억		2859263	N	N	56932	N	00	N
77	20230914	130635	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16780	-350	5	-2.04	4131634720	245256	86.29	17240	17240	16710	22250	12000	17130	16846.21	4.62	0	-74907	17370	17250	17130	17010	16890	17310	17070	309	5120	500	12670	10	1	61855670	10379	-45.60	2.71	12	0.40	-368.00	6183.00	21250	20230217	-21.04	12660	20230726	32.54	21250	-21.04	20230217	12660	32.54	20230726	21250	-21.04	20230217	12660	32.54	20230726	0.69	Y	114090	500	309 억		2859263	N	N	56932	N	00	N
78	20230914	120644	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16800	-330	5	-1.93	3687777100	218809	76.98	17240	17240	16710	22250	12000	17130	16853.86	4.62	0	-66974	17370	17250	17130	17010	16890	17310	17070	309	5120	500	12670	10	1	61855670	10392	-45.65	2.72	12	0.35	-368.00	6183.00	21250	20230217	-20.94	12660	20230726	32.70	21250	-20.94	20230217	12660	32.70	20230726	21250	-20.94	20230217	12660	32.70	20230726	0.69	Y	114090	500	309 억		2859263	N	N	56932	N	00	N
79	20230914	110638	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16840	-290	5	-1.69	3041634890	180403	63.47	17240	17240	16710	22250	12000	17130	16860.22	4.62	0	-54103	17370	17250	17130	17010	16890	17310	17070	309	5120	500	12670	10	1	61855670	10416	-45.76	2.72	12	0.29	-368.00	6183.00	21250	20230217	-20.75	12660	20230726	33.02	21250	-20.75	20230217	12660	33.02	20230726	21250	-20.75	20230217	12660	33.02	20230726	0.69	Y	114090	500	309 억		2859263	N	N	56932	N	00	N
80	20230914	100632	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16730	-400	5	-2.34	2185144070	129407	45.53	17240	17240	16710	22250	12000	17130	16885.83	4.62	0	-30054	17370	17250	17130	17010	16890	17310	17070	309	5120	500	12670	10	1	61855670	10348	-45.46	2.71	12	0.21	-368.00	6183.00	21250	20230217	-21.27	12660	20230726	32.15	21250	-21.27	20230217	12660	32.15	20230726	21250	-21.27	20230217	12660	32.15	20230726	0.69	Y	114090	500	309 억		2859263	N	N	56932	N	00	N
81	20230914	090644	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17220	90	2	0.53	97341710	5658	1.99	17240	17240	17100	22250	12000	17130	17204.26	4.62	0	276	17370	17250	17130	17010	16890	17310	17070	309	5120	500	12670	10	1	61855670	10652	-46.79	2.79	12	0.01	-368.00	6183.00	21250	20230217	-18.96	12660	20230726	36.02	21250	-18.96	20230217	12660	36.02	20230726	21250	-18.96	20230217	12660	36.02	20230726	0.69	Y	114090	500	309 억		2859263	N	N	56932	N	00	N
82	20230913	160648	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17130	30	2	0.18	4860996770	284046	44.44	17030	17250	17010	22200	11970	17100	17113.40	4.65	0	-92382	18433	17766	17403	16736	16373	17585	16555	309	5100	500	12650	10	1	61855670	10596	-46.55	2.77	12	0.46	-368.00	6183.00	21250	20230217	-19.39	12660	20230726	35.31	21250	-19.39	20230217	12660	35.31	20230726	21250	-19.39	20230217	12660	35.31	20230726	0.66	Y	114090	500	309 억		2874673	N	N	56932	N	00	N
83	20230913	150643	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17140	40	2	0.23	4661552030	272405	42.61	17030	17250	17010	22200	11970	17100	17112.58	4.65	0	-92700	18433	17766	17403	16736	16373	17585	16555	309	5100	500	12650	10	1	61855670	10602	-46.58	2.77	12	0.44	-368.00	6183.00	21250	20230217	-19.34	12660	20230726	35.39	21250	-19.34	20230217	12660	35.39	20230726	21250	-19.34	20230217	12660	35.39	20230726	0.66	Y	114090	500	309 억		2874673	N	N	97796	N	00	N
84	20230913	140648	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17130	30	2	0.18	3668426250	214418	33.54	17030	17250	17010	22200	11970	17100	17108.76	4.65	0	-61934	18433	17766	17403	16736	16373	17585	16555	309	5100	500	12650	10	1	61855670	10596	-46.55	2.77	12	0.35	-368.00	6183.00	21250	20230217	-19.39	12660	20230726	35.31	21250	-19.39	20230217	12660	35.31	20230726	21250	-19.39	20230217	12660	35.31	20230726	0.66	Y	114090	500	309 억		2874673	N	N	97796	N	00	N
85	20230913	130628	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17120	20	2	0.12	2946054690	172209	26.94	17030	17250	17010	22200	11970	17100	17107.44	4.65	0	-51331	18433	17766	17403	16736	16373	17585	16555	309	5100	500	12650	10	1	61855670	10590	-46.52	2.77	12	0.28	-368.00	6183.00	21250	20230217	-19.44	12660	20230726	35.23	21250	-19.44	20230217	12660	35.23	20230726	21250	-19.44	20230217	12660	35.23	20230726	0.66	Y	114090	500	309 억		2874673	N	N	97796	N	00	N
86	20230913	120647	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17120	20	2	0.12	2339797750	136737	21.39	17030	17250	17010	22200	11970	17100	17111.67	4.65	0	-41724	18433	17766	17403	16736	16373	17585	16555	309	5100	500	12650	10	1	61855670	10590	-46.52	2.77	12	0.22	-368.00	6183.00	21250	20230217	-19.44	12660	20230726	35.23	21250	-19.44	20230217	12660	35.23	20230726	21250	-19.44	20230217	12660	35.23	20230726	0.66	Y	114090	500	309 억		2874673	N	N	97796	N	00	N
87	20230913	110646	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17100	0	3	0.00	2072909280	121133	18.95	17030	17250	17010	22200	11970	17100	17112.67	4.65	0	-33796	18433	17766	17403	16736	16373	17585	16555	309	5100	500	12650	10	1	61855670	10577	-46.47	2.77	12	0.20	-368.00	6183.00	21250	20230217	-19.53	12660	20230726	35.07	21250	-19.53	20230217	12660	35.07	20230726	21250	-19.53	20230217	12660	35.07	20230726	0.66	Y	114090	500	309 억		2874673	N	N	97796	N	00	N
88	20230913	100637	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17190	90	2	0.53	1348314570	78758	12.32	17030	17250	17030	22200	11970	17100	17119.72	4.65	0	-17110	18433	17766	17403	16736	16373	17585	16555	309	5100	500	12650	10	1	61855670	10633	-46.71	2.78	12	0.13	-368.00	6183.00	21250	20230217	-19.11	12660	20230726	35.78	21250	-19.11	20230217	12660	35.78	20230726	21250	-19.11	20230217	12660	35.78	20230726	0.66	Y	114090	500	309 억		2874673	N	N	97796	N	00	N
89	20230913	090632	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17190	90	2	0.53	281286640	16421	2.57	17030	17230	17030	22200	11970	17100	17129.70	4.65	0	-1350	18433	17766	17403	16736	16373	17585	16555	309	5100	500	12650	10	1	61855670	10633	-46.71	2.78	12	0.03	-368.00	6183.00	21250	20230217	-19.11	12660	20230726	35.78	21250	-19.11	20230217	12660	35.78	20230726	21250	-19.11	20230217	12660	35.78	20230726	0.66	Y	114090	500	309 억		2874673	N	N	97796	N	00	N
90	20230912	160629	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17100	-590	5	-3.34	11152364140	638215	200.96	17710	18070	17040	22950	12390	17690	17475.12	4.58	0	79418	18043	17866	17573	17396	17103	17955	17485	309	5260	500	13090	10	1	61855670	10577	-46.47	2.77	12	1.03	-368.00	6183.00	21250	20230217	-19.53	12660	20230726	35.07	21250	-19.53	20230217	12660	35.07	20230726	21250	-19.53	20230217	12660	35.07	20230726	0.68	Y	114090	500	309 억		2830219	N	N	97796	N	00	N
91	20230912	150636	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17090	-600	5	-3.39	10357545600	591640	186.29	17710	18070	17050	22950	12390	17690	17506.50	4.58	0	64482	18043	17866	17573	17396	17103	17955	17485	309	5260	500	13090	10	1	61855670	10571	-46.44	2.76	12	0.96	-368.00	6183.00	21250	20230217	-19.58	12660	20230726	34.99	21250	-19.58	20230217	12660	34.99	20230726	21250	-19.58	20230217	12660	34.99	20230726	0.68	Y	114090	500	309 억		2830219	N	N	44841	N	00	N
92	20230912	140635	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17070	-620	5	-3.50	7949472330	450844	141.96	17710	18070	17050	22950	12390	17690	17632.42	4.58	0	-6205	18043	17866	17573	17396	17103	17955	17485	309	5260	500	13090	10	1	61855670	10559	-46.39	2.76	12	0.73	-368.00	6183.00	21250	20230217	-19.67	12660	20230726	34.83	21250	-19.67	20230217	12660	34.83	20230726	21250	-19.67	20230217	12660	34.83	20230726	0.68	Y	114090	500	309 억		2830219	N	N	44841	N	00	N
93	20230912	130628	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17490	-200	5	-1.13	5879068410	330994	104.22	17710	18070	17440	22950	12390	17690	17761.86	4.58	0	-33498	18043	17866	17573	17396	17103	17955	17485	309	5260	500	13090	10	1	61855670	10819	-47.53	2.83	12	0.54	-368.00	6183.00	21250	20230217	-17.69	12660	20230726	38.15	21250	-17.69	20230217	12660	38.15	20230726	21250	-17.69	20230217	12660	38.15	20230726	0.68	Y	114090	500	309 억		2830219	N	N	44841	N	00	N
94	20230912	120624	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17710	20	2	0.11	4648914830	260987	82.18	17710	18070	17590	22950	12390	17690	17812.82	4.58	0	-41056	18043	17866	17573	17396	17103	17955	17485	309	5260	500	13090	10	1	61855670	10955	-48.12	2.86	12	0.42	-368.00	6183.00	21250	20230217	-16.66	12660	20230726	39.89	21250	-16.66	20230217	12660	39.89	20230726	21250	-16.66	20230217	12660	39.89	20230726	0.68	Y	114090	500	309 억		2830219	N	N	44841	N	00	N
95	20230912	110631	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17750	60	2	0.34	3836693350	215059	67.72	17710	18070	17590	22950	12390	17690	17840.19	4.58	0	-33063	18043	17866	17573	17396	17103	17955	17485	309	5260	500	13090	10	1	61855670	10979	-48.23	2.87	12	0.35	-368.00	6183.00	21250	20230217	-16.47	12660	20230726	40.21	21250	-16.47	20230217	12660	40.21	20230726	21250	-16.47	20230217	12660	40.21	20230726	0.68	Y	114090	500	309 억		2830219	N	N	44841	N	00	N
96	20230912	100627	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17660	-30	5	-0.17	2778495910	155261	48.89	17710	18070	17590	22950	12390	17690	17895.65	4.58	0	-19317	18043	17866	17573	17396	17103	17955	17485	309	5260	500	13090	10	1	61855670	10924	-47.99	2.86	12	0.25	-368.00	6183.00	21250	20230217	-16.89	12660	20230726	39.49	21250	-16.89	20230217	12660	39.49	20230726	21250	-16.89	20230217	12660	39.49	20230726	0.68	Y	114090	500	309 억		2830219	N	N	44841	N	00	N
97	20230912	090640	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17780	90	2	0.51	254191180	14344	4.52	17710	17800	17590	22950	12390	17690	17721.08	4.58	0	-4221	18043	17866	17573	17396	17103	17955	17485	309	5260	500	13090	10	1	61855670	10998	-48.32	2.88	12	0.02	-368.00	6183.00	21250	20230217	-16.33	12660	20230726	40.44	21250	-16.33	20230217	12660	40.44	20230726	21250	-16.33	20230217	12660	40.44	20230726	0.68	Y	114090	500	309 억		2830219	N	N	44841	N	00	N
98	20230911	160625	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17690	150	2	0.86	5565157680	316569	60.89	17650	17750	17280	22800	12280	17540	17579.52	4.71	0	-86259	18120	17830	17380	17090	16640	17975	17235	309	5260	500	12970	10	1	61855670	10942	-48.07	2.86	12	0.51	-368.00	6183.00	21250	20230217	-16.75	12660	20230726	39.73	21250	-16.75	20230217	12660	39.73	20230726	21250	-16.75	20230217	12660	39.73	20230726	0.67	Y	114090	500	309 억		2915492	N	N	44680	N	00	N
99	20230911	150632	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17710	170	2	0.97	5309686210	302137	58.11	17650	17750	17280	22800	12280	17540	17573.80	4.71	0	-84131	18120	17830	17380	17090	16640	17975	17235	309	5260	500	12970	10	1	61855670	10955	-48.12	2.86	12	0.49	-368.00	6183.00	21250	20230217	-16.66	12660	20230726	39.89	21250	-16.66	20230217	12660	39.89	20230726	21250	-16.66	20230217	12660	39.89	20230726	0.67	Y	114090	500	309 억		2915492	N	N	75860	N	00	N
100	20230911	140640	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17610	70	2	0.40	4163382880	237222	45.63	17650	17720	17280	22800	12280	17540	17550.59	4.71	0	-72521	18120	17830	17380	17090	16640	17975	17235	309	5260	500	12970	10	1	61855670	10893	-47.85	2.85	12	0.38	-368.00	6183.00	21250	20230217	-17.13	12660	20230726	39.10	21250	-17.13	20230217	12660	39.10	20230726	21250	-17.13	20230217	12660	39.10	20230726	0.67	Y	114090	500	309 억		2915492	N	N	75860	N	00	N
101	20230911	130614	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17650	110	2	0.63	3398606450	193916	37.30	17650	17700	17280	22800	12280	17540	17526.16	4.71	0	-58839	18120	17830	17380	17090	16640	17975	17235	309	5260	500	12970	10	1	61855670	10918	-47.96	2.85	12	0.31	-368.00	6183.00	21250	20230217	-16.94	12660	20230726	39.42	21250	-16.94	20230217	12660	39.42	20230726	21250	-16.94	20230217	12660	39.42	20230726	0.67	Y	114090	500	309 억		2915492	N	N	75860	N	00	N
102	20230911	120625	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17610	70	2	0.40	2821693120	161258	31.02	17650	17650	17280	22800	12280	17540	17497.93	4.71	0	-56143	18120	17830	17380	17090	16640	17975	17235	309	5260	500	12970	10	1	61855670	10893	-47.85	2.85	12	0.26	-368.00	6183.00	21250	20230217	-17.13	12660	20230726	39.10	21250	-17.13	20230217	12660	39.10	20230726	21250	-17.13	20230217	12660	39.10	20230726	0.67	Y	114090	500	309 억		2915492	N	N	75860	N	00	N
103	20230911	110615	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17620	80	2	0.46	2376968630	135993	26.16	17650	17650	17280	22800	12280	17540	17478.49	4.71	0	-51307	18120	17830	17380	17090	16640	17975	17235	309	5260	500	12970	10	1	61855670	10899	-47.88	2.85	12	0.22	-368.00	6183.00	21250	20230217	-17.08	12660	20230726	39.18	21250	-17.08	20230217	12660	39.18	20230726	21250	-17.08	20230217	12660	39.18	20230726	0.67	Y	114090	500	309 억		2915492	N	N	75860	N	00	N
104	20230911	100617	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17560	20	2	0.11	1610875630	92325	17.76	17650	17650	17280	22800	12280	17540	17447.62	4.71	0	-33394	18120	17830	17380	17090	16640	17975	17235	309	5260	500	12970	10	1	61855670	10862	-47.72	2.84	12	0.15	-368.00	6183.00	21250	20230217	-17.36	12660	20230726	38.70	21250	-17.36	20230217	12660	38.70	20230726	21250	-17.36	20230217	12660	38.70	20230726	0.67	Y	114090	500	309 억		2915492	N	N	75860	N	00	N
105	20230911	090614	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17340	-200	5	-1.14	602272730	34603	6.66	17650	17650	17290	22800	12280	17540	17404.18	4.71	0	-23771	18120	17830	17380	17090	16640	17975	17235	309	5260	500	12970	10	1	61855670	10726	-47.12	2.80	12	0.06	-368.00	6183.00	21250	20230217	-18.40	12660	20230726	36.97	21250	-18.40	20230217	12660	36.97	20230726	21250	-18.40	20230217	12660	36.97	20230726	0.67	Y	114090	500	309 억		2915492	N	N	75860	N	00	N
106	20230908	160628	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17540	480	2	2.81	9033072180	518334	156.87	16990	17670	16930	22150	11950	17060	17426.98	4.95	0	-106525	17346	17202	17046	16902	16746	17125	16825	309	5090	500	12620	10	1	61855670	10849	-47.66	2.84	12	0.84	-368.00	6183.00	21250	20230217	-17.46	12660	20230726	38.55	21250	-17.46	20230217	12660	38.55	20230726	21250	-17.46	20230217	12660	38.55	20230726	0.76	Y	114090	500	309 억		3059444	N	N	75642	N	00	N
107	20230908	150629	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17500	440	2	2.58	8511516260	488534	147.86	16990	17670	16930	22150	11950	17060	17422.57	4.95	0	-98240	17346	17202	17046	16902	16746	17125	16825	309	5090	500	12620	10	1	61855670	10825	-47.55	2.83	12	0.79	-368.00	6183.00	21250	20230217	-17.65	12660	20230726	38.23	21250	-17.65	20230217	12660	38.23	20230726	21250	-17.65	20230217	12660	38.23	20230726	0.76	Y	114090	500	309 억		3059444	N	N	82401	N	00	N
108	20230908	140624	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17610	550	2	3.22	7603790030	436732	132.18	16990	17670	16930	22150	11950	17060	17410.65	4.95	0	-84801	17346	17202	17046	16902	16746	17125	16825	309	5090	500	12620	10	1	61855670	10893	-47.85	2.85	12	0.71	-368.00	6183.00	21250	20230217	-17.13	12660	20230726	39.10	21250	-17.13	20230217	12660	39.10	20230726	21250	-17.13	20230217	12660	39.10	20230726	0.76	Y	114090	500	309 억		3059444	N	N	82401	N	00	N
109	20230908	130630	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17480	420	2	2.46	5087631820	293782	88.91	16990	17590	16930	22150	11950	17060	17317.71	4.95	0	-61898	17346	17202	17046	16902	16746	17125	16825	309	5090	500	12620	10	1	61855670	10812	-47.50	2.83	12	0.47	-368.00	6183.00	21250	20230217	-17.74	12660	20230726	38.07	21250	-17.74	20230217	12660	38.07	20230726	21250	-17.74	20230217	12660	38.07	20230726	0.76	Y	114090	500	309 억		3059444	N	N	82401	N	00	N
110	20230908	120638	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17450	390	2	2.29	3721085980	215780	65.31	16990	17470	16930	22150	11950	17060	17244.81	4.95	0	-64836	17346	17202	17046	16902	16746	17125	16825	309	5090	500	12620	10	1	61855670	10794	-47.42	2.82	12	0.35	-368.00	6183.00	21250	20230217	-17.88	12660	20230726	37.84	21250	-17.88	20230217	12660	37.84	20230726	21250	-17.88	20230217	12660	37.84	20230726	0.76	Y	114090	500	309 억		3059444	N	N	82401	N	00	N
111	20230908	110633	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17400	340	2	1.99	2752807040	160209	48.49	16990	17470	16930	22150	11950	17060	17182.60	4.95	0	-56335	17346	17202	17046	16902	16746	17125	16825	309	5090	500	12620	10	1	61855670	10763	-47.28	2.81	12	0.26	-368.00	6183.00	21250	20230217	-18.12	12660	20230726	37.44	21250	-18.12	20230217	12660	37.44	20230726	21250	-18.12	20230217	12660	37.44	20230726	0.76	Y	114090	500	309 억		3059444	N	N	82401	N	00	N
112	20230908	100627	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17130	70	2	0.41	1254140870	73672	22.30	16990	17160	16930	22150	11950	17060	17023.30	4.95	0	-28803	17346	17202	17046	16902	16746	17125	16825	309	5090	500	12620	10	1	61855670	10596	-46.55	2.77	12	0.12	-368.00	6183.00	21250	20230217	-19.39	12660	20230726	35.31	21250	-19.39	20230217	12660	35.31	20230726	21250	-19.39	20230217	12660	35.31	20230726	0.76	Y	114090	500	309 억		3059444	N	N	82401	N	00	N
113	20230908	090631	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16990	-70	5	-0.41	185460550	10899	3.30	16990	17130	16950	22150	11950	17060	17016.29	4.95	0	-3238	17346	17202	17046	16902	16746	17125	16825	309	5090	500	12620	10	1	61855670	10509	-46.17	2.75	12	0.02	-368.00	6183.00	21250	20230217	-20.05	12660	20230726	34.20	21250	-20.05	20230217	12660	34.20	20230726	21250	-20.05	20230217	12660	34.20	20230726	0.76	Y	114090	500	309 억		3059444	N	N	82401	N	00	N
114	20230907	160622	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17060	-120	5	-0.70	5610635990	330047	32.97	17100	17190	16890	22300	12030	17180	16999.48	5.03	0	-55899	18020	17600	17070	16650	16120	17810	16860	309	5120	500	12710	10	1	61855670	10553	-46.36	2.76	12	0.53	-368.00	6183.00	21250	20230217	-19.72	12660	20230726	34.76	21250	-19.72	20230217	12660	34.76	20230726	21250	-19.72	20230217	12660	34.76	20230726	0.86	Y	114090	500	309 억		3109844	N	N	82401	N	00	N
115	20230907	150627	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17030	-150	5	-0.87	5255943360	309227	30.89	17100	17190	16890	22300	12030	17180	16997.04	5.03	0	-51682	18020	17600	17070	16650	16120	17810	16860	309	5120	500	12710	10	1	61855670	10534	-46.28	2.75	12	0.50	-368.00	6183.00	21250	20230217	-19.86	12660	20230726	34.52	21250	-19.86	20230217	12660	34.52	20230726	21250	-19.86	20230217	12660	34.52	20230726	0.86	Y	114090	500	309 억		3109844	N	N	98597	N	00	N
116	20230907	140623	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17050	-130	5	-0.76	4473830690	263296	26.30	17100	17190	16890	22300	12030	17180	16991.64	5.03	0	-41536	18020	17600	17070	16650	16120	17810	16860	309	5120	500	12710	10	1	61855670	10546	-46.33	2.76	12	0.43	-368.00	6183.00	21250	20230217	-19.76	12660	20230726	34.68	21250	-19.76	20230217	12660	34.68	20230726	21250	-19.76	20230217	12660	34.68	20230726	0.86	Y	114090	500	309 억		3109844	N	N	98597	N	00	N
117	20230907	130621	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16970	-210	5	-1.22	3651274790	215031	21.48	17100	17190	16890	22300	12030	17180	16980.22	5.03	0	-39711	18020	17600	17070	16650	16120	17810	16860	309	5120	500	12710	10	1	61855670	10497	-46.11	2.74	12	0.35	-368.00	6183.00	21250	20230217	-20.14	12660	20230726	34.04	21250	-20.14	20230217	12660	34.04	20230726	21250	-20.14	20230217	12660	34.04	20230726	0.86	Y	114090	500	309 억		3109844	N	N	98597	N	00	N
118	20230907	120629	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16990	-190	5	-1.11	3091691950	182096	18.19	17100	17190	16890	22300	12030	17180	16978.36	5.03	0	-29930	18020	17600	17070	16650	16120	17810	16860	309	5120	500	12710	10	1	61855670	10509	-46.17	2.75	12	0.29	-368.00	6183.00	21250	20230217	-20.05	12660	20230726	34.20	21250	-20.05	20230217	12660	34.20	20230726	21250	-20.05	20230217	12660	34.20	20230726	0.86	Y	114090	500	309 억		3109844	N	N	98597	N	00	N
119	20230907	110627	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17000	-180	5	-1.05	2775264130	163476	16.33	17100	17190	16890	22300	12030	17180	16976.58	5.03	0	-25006	18020	17600	17070	16650	16120	17810	16860	309	5120	500	12710	10	1	61855670	10515	-46.20	2.75	12	0.26	-368.00	6183.00	21250	20230217	-20.00	12660	20230726	34.28	21250	-20.00	20230217	12660	34.28	20230726	21250	-20.00	20230217	12660	34.28	20230726	0.86	Y	114090	500	309 억		3109844	N	N	98597	N	00	N
120	20230907	100626	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17010	-170	5	-0.99	2030608380	119634	11.95	17100	17190	16890	22300	12030	17180	16973.50	5.03	0	-21798	18020	17600	17070	16650	16120	17810	16860	309	5120	500	12710	10	1	61855670	10522	-46.22	2.75	12	0.19	-368.00	6183.00	21250	20230217	-19.95	12660	20230726	34.36	21250	-19.95	20230217	12660	34.36	20230726	21250	-19.95	20230217	12660	34.36	20230726	0.86	Y	114090	500	309 억		3109844	N	N	98597	N	00	N
121	20230907	090634	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17010	-170	5	-0.99	398873460	23436	2.34	17100	17190	16920	22300	12030	17180	17019.65	5.03	0	-11555	18020	17600	17070	16650	16120	17810	16860	309	5120	500	12710	10	1	61855670	10522	-46.22	2.75	12	0.04	-368.00	6183.00	21250	20230217	-19.95	12660	20230726	34.36	21250	-19.95	20230217	12660	34.36	20230726	21250	-19.95	20230217	12660	34.36	20230726	0.86	Y	114090	500	309 억		3109844	N	N	98597	N	00	N
122	20230906	160622	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17180	580	2	3.49	17154668630	998964	213.44	16750	17490	16540	21550	11620	16600	17172.50	4.98	0	-22551	16906	16752	16586	16432	16266	16830	16510	309	4950	500	12280	10	1	61855670	10627	-46.68	2.78	12	1.61	-368.00	6183.00	21250	20230217	-19.15	12660	20230726	35.70	21250	-19.15	20230217	12660	35.70	20230726	21250	-19.15	20230217	12660	35.70	20230726	0.94	Y	114090	500	309 억		3082214	N	N	98597	N	00	N
123	20230906	150624	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17210	610	2	3.67	16588229070	966002	206.40	16750	17490	16540	21550	11620	16600	17172.11	4.98	0	-19004	16906	16752	16586	16432	16266	16830	16510	309	4950	500	12280	10	1	61855670	10645	-46.77	2.78	12	1.56	-368.00	6183.00	21250	20230217	-19.01	12660	20230726	35.94	21250	-19.01	20230217	12660	35.94	20230726	21250	-19.01	20230217	12660	35.94	20230726	0.94	Y	114090	500	309 억		3082214	N	N	50151	N	00	N
124	20230906	140624	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17290	690	2	4.16	13969841270	814363	174.00	16750	17490	16540	21550	11620	16600	17154.39	4.98	0	36334	16906	16752	16586	16432	16266	16830	16510	309	4950	500	12280	10	1	61855670	10695	-46.98	2.80	12	1.32	-368.00	6183.00	21250	20230217	-18.64	12660	20230726	36.57	21250	-18.64	20230217	12660	36.57	20230726	21250	-18.64	20230217	12660	36.57	20230726	0.94	Y	114090	500	309 억		3082214	N	N	50151	N	00	N
125	20230906	130617	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17260	660	2	3.98	10472431660	613210	131.02	16750	17310	16540	21550	11620	16600	17078.13	4.98	0	24345	16906	16752	16586	16432	16266	16830	16510	309	4950	500	12280	10	1	61855670	10676	-46.90	2.79	12	0.99	-368.00	6183.00	21250	20230217	-18.78	12660	20230726	36.33	21250	-18.78	20230217	12660	36.33	20230726	21250	-18.78	20230217	12660	36.33	20230726	0.94	Y	114090	500	309 억		3082214	N	N	50151	N	00	N
126	20230906	120629	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17280	680	2	4.10	8833153620	518281	110.74	16750	17300	16540	21550	11620	16600	17043.27	4.98	0	47501	16906	16752	16586	16432	16266	16830	16510	309	4950	500	12280	10	1	61855670	10689	-46.96	2.79	12	0.84	-368.00	6183.00	21250	20230217	-18.68	12660	20230726	36.49	21250	-18.68	20230217	12660	36.49	20230726	21250	-18.68	20230217	12660	36.49	20230726	0.94	Y	114090	500	309 억		3082214	N	N	50151	N	00	N
127	20230906	110631	57	100.00	KOSPI200		서비스업	N	N	N	N		N	17180	580	2	3.49	6922957890	407560	87.08	16750	17250	16540	21550	11620	16600	16986.45	4.98	0	43677	16906	16752	16586	16432	16266	16830	16510	309	4950	500	12280	10	1	61855670	10627	-46.68	2.78	12	0.66	-368.00	6183.00	21250	20230217	-19.15	12660	20230726	35.70	21250	-19.15	20230217	12660	35.70	20230726	21250	-19.15	20230217	12660	35.70	20230726	0.94	Y	114090	500	309 억		3082214	N	N	50151	N	00	N
128	20230906	100610	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16880	280	2	1.69	3740306680	221278	47.28	16750	17200	16540	21550	11620	16600	16903.35	4.98	0	29994	16906	16752	16586	16432	16266	16830	16510	309	4950	500	12280	10	1	61855670	10441	-45.87	2.73	12	0.36	-368.00	6183.00	21250	20230217	-20.56	12660	20230726	33.33	21250	-20.56	20230217	12660	33.33	20230726	21250	-20.56	20230217	12660	33.33	20230726	0.94	Y	114090	500	309 억		3082214	N	N	50151	N	00	N
129	20230906	090617	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16660	60	2	0.36	521891740	31325	6.69	16750	16760	16540	21550	11620	16600	16660.76	4.98	0	-8579	16906	16752	16586	16432	16266	16830	16510	309	4950	500	12280	10	1	61855670	10305	-45.27	2.69	12	0.05	-368.00	6183.00	21250	20230217	-21.60	12660	20230726	31.60	21250	-21.60	20230217	12660	31.60	20230726	21250	-21.60	20230217	12660	31.60	20230726	0.94	Y	114090	500	309 억		3082214	N	N	50151	N	00	N
130	20230905	160616	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16600	80	2	0.48	7751380650	467461	100.39	16460	16740	16420	21450	11570	16520	16581.87	5.00	0	-73872	16826	16672	16366	16212	15906	16750	16290	309	4930	500	12220	10	1	61855670	10268	-45.11	2.68	12	0.76	-368.00	6183.00	21250	20230217	-21.88	12660	20230726	31.12	21250	-21.88	20230217	12660	31.12	20230726	21250	-21.88	20230217	12660	31.12	20230726	0.98	Y	114090	500	309 억		3092822	N	N	50151	N	00	N
131	20230905	150627	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16570	50	2	0.30	7437547010	448534	96.33	16460	16740	16420	21450	11570	16520	16581.90	5.00	0	-69170	16826	16672	16366	16212	15906	16750	16290	309	4930	500	12220	10	1	61855670	10249	-45.03	2.68	12	0.73	-368.00	6183.00	21250	20230217	-22.02	12660	20230726	30.88	21250	-22.02	20230217	12660	30.88	20230726	21250	-22.02	20230217	12660	30.88	20230726	0.98	Y	114090	500	309 억		3092822	N	N	31366	N	00	N
132	20230905	140626	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16600	80	2	0.48	6506546060	392383	84.27	16460	16740	16420	21450	11570	16520	16582.13	5.00	0	-47137	16826	16672	16366	16212	15906	16750	16290	309	4930	500	12220	10	1	61855670	10268	-45.11	2.68	12	0.63	-368.00	6183.00	21250	20230217	-21.88	12660	20230726	31.12	21250	-21.88	20230217	12660	31.12	20230726	21250	-21.88	20230217	12660	31.12	20230726	0.98	Y	114090	500	309 억		3092822	N	N	31366	N	00	N
133	20230905	130606	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16580	60	2	0.36	5664966970	341676	73.38	16460	16740	16420	21450	11570	16520	16579.94	5.00	0	-27572	16826	16672	16366	16212	15906	16750	16290	309	4930	500	12220	10	1	61855670	10256	-45.05	2.68	12	0.55	-368.00	6183.00	21250	20230217	-21.98	12660	20230726	30.96	21250	-21.98	20230217	12660	30.96	20230726	21250	-21.98	20230217	12660	30.96	20230726	0.98	Y	114090	500	309 억		3092822	N	N	31366	N	00	N
134	20230905	120613	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16570	50	2	0.30	4614438830	278250	59.76	16460	16740	16420	21450	11570	16520	16583.79	5.00	0	3100	16826	16672	16366	16212	15906	16750	16290	309	4930	500	12220	10	1	61855670	10249	-45.03	2.68	12	0.45	-368.00	6183.00	21250	20230217	-22.02	12660	20230726	30.88	21250	-22.02	20230217	12660	30.88	20230726	21250	-22.02	20230217	12660	30.88	20230726	0.98	Y	114090	500	309 억		3092822	N	N	31366	N	00	N
135	20230905	110617	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16620	100	2	0.61	3722173680	224468	48.21	16460	16740	16420	21450	11570	16520	16582.20	5.00	0	23391	16826	16672	16366	16212	15906	16750	16290	309	4930	500	12220	10	1	61855670	10280	-45.16	2.69	12	0.36	-368.00	6183.00	21250	20230217	-21.79	12660	20230726	31.28	21250	-21.79	20230217	12660	31.28	20230726	21250	-21.79	20230217	12660	31.28	20230726	0.98	Y	114090	500	309 억		3092822	N	N	31366	N	00	N
136	20230905	100609	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16590	70	2	0.42	2256034950	136077	29.22	16460	16740	16420	21450	11570	16520	16579.11	5.00	0	15101	16826	16672	16366	16212	15906	16750	16290	309	4930	500	12220	10	1	61855670	10262	-45.08	2.68	12	0.22	-368.00	6183.00	21250	20230217	-21.93	12660	20230726	31.04	21250	-21.93	20230217	12660	31.04	20230726	21250	-21.93	20230217	12660	31.04	20230726	0.98	Y	114090	500	309 억		3092822	N	N	31366	N	00	N
137	20230905	090609	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16520	0	3	0.00	341922670	20628	4.43	16460	16660	16420	21450	11570	16520	16575.66	5.00	0	6784	16826	16672	16366	16212	15906	16750	16290	309	4930	500	12220	10	1	61855670	10219	-44.89	2.67	12	0.03	-368.00	6183.00	21250	20230217	-22.26	12660	20230726	30.49	21250	-22.26	20230217	12660	30.49	20230726	21250	-22.26	20230217	12660	30.49	20230726	0.98	Y	114090	500	309 억		3092822	N	N	31366	N	00	N
138	20230904	160608	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16520	250	2	1.54	7605232920	464742	129.96	16180	16520	16060	21150	11390	16270	16364.32	5.07	0	-81371	16670	16470	16250	16050	15830	16570	16150	309	4880	500	12030	10	1	61855670	10219	-44.89	2.67	12	0.75	-368.00	6183.00	21250	20230217	-22.26	12660	20230726	30.49	21250	-22.26	20230217	12660	30.49	20230726	21250	-22.26	20230217	12660	30.49	20230726	0.98	Y	114090	500	309 억		3133997	N	N	31366	N	00	N
139	20230904	150600	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16440	170	2	1.04	7389779820	451673	126.31	16180	16520	16060	21150	11390	16270	16360.97	5.07	0	-75565	16670	16470	16250	16050	15830	16570	16150	309	4880	500	12030	10	1	61855670	10169	-44.67	2.66	12	0.73	-368.00	6183.00	21250	20230217	-22.64	12660	20230726	29.86	21250	-22.64	20230217	12660	29.86	20230726	21250	-22.64	20230217	12660	29.86	20230726	0.98	Y	114090	500	309 억		3133997	N	N	26664	N	00	N
140	20230904	140554	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16500	230	2	1.41	6246064600	382185	106.87	16180	16520	16060	21150	11390	16270	16343.10	5.07	0	-56497	16670	16470	16250	16050	15830	16570	16150	309	4880	500	12030	10	1	61855670	10206	-44.84	2.67	12	0.62	-368.00	6183.00	21250	20230217	-22.35	12660	20230726	30.33	21250	-22.35	20230217	12660	30.33	20230726	21250	-22.35	20230217	12660	30.33	20230726	0.98	Y	114090	500	309 억		3133997	N	N	26664	N	00	N
141	20230904	130605	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16440	170	2	1.04	5146875460	315409	88.20	16180	16520	16060	21150	11390	16270	16318.15	5.07	0	-34232	16670	16470	16250	16050	15830	16570	16150	309	4880	500	12030	10	1	61855670	10169	-44.67	2.66	12	0.51	-368.00	6183.00	21250	20230217	-22.64	12660	20230726	29.86	21250	-22.64	20230217	12660	29.86	20230726	21250	-22.64	20230217	12660	29.86	20230726	0.98	Y	114090	500	309 억		3133997	N	N	26664	N	00	N
142	20230904	120552	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16430	160	2	0.98	3754547380	230894	64.57	16180	16440	16060	21150	11390	16270	16260.90	5.07	0	-38983	16670	16470	16250	16050	15830	16570	16150	309	4880	500	12030	10	1	61855670	10163	-44.65	2.66	12	0.37	-368.00	6183.00	21250	20230217	-22.68	12660	20230726	29.78	21250	-22.68	20230217	12660	29.78	20230726	21250	-22.68	20230217	12660	29.78	20230726	0.98	Y	114090	500	309 억		3133997	N	N	26664	N	00	N
143	20230904	110545	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16260	-10	5	-0.06	2384833980	147291	41.19	16180	16420	16060	21150	11390	16270	16191.13	5.07	0	-28739	16670	16470	16250	16050	15830	16570	16150	309	4880	500	12030	10	1	61855670	10058	-44.18	2.63	12	0.24	-368.00	6183.00	21250	20230217	-23.48	12660	20230726	28.44	21250	-23.48	20230217	12660	28.44	20230726	21250	-23.48	20230217	12660	28.44	20230726	0.98	Y	114090	500	309 억		3133997	N	N	26664	N	00	N
144	20230904	100549	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16130	-140	5	-0.86	1430167330	88304	24.69	16180	16420	16060	21150	11390	16270	16195.68	5.07	0	-21057	16670	16470	16250	16050	15830	16570	16150	309	4880	500	12030	10	1	61855670	9977	-43.83	2.61	12	0.14	-368.00	6183.00	21250	20230217	-24.09	12660	20230726	27.41	21250	-24.09	20230217	12660	27.41	20230726	21250	-24.09	20230217	12660	27.41	20230726	0.98	Y	114090	500	309 억		3133997	N	N	26664	N	00	N
145	20230904	090600	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16110	-160	5	-0.98	353192290	21924	6.13	16180	16210	16060	21150	11390	16270	16107.42	5.07	0	-3696	16670	16470	16250	16050	15830	16570	16150	309	4880	500	12030	10	1	61855670	9965	-43.78	2.61	12	0.04	-368.00	6183.00	21250	20230217	-24.19	12660	20230726	27.25	21250	-24.19	20230217	12660	27.25	20230726	21250	-24.19	20230217	12660	27.25	20230726	0.98	Y	114090	500	309 억		3133997	N	N	26664	N	00	N
146	20230901	160550	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16270	100	2	0.62	5812509650	357226	142.98	16070	16450	16030	21000	11320	16170	16271.24	5.20	0	-75613	16456	16312	16186	16042	15916	16305	16035	309	4830	500	11960	10	1	61855670	10064	-44.21	2.63	12	0.58	-368.00	6183.00	21250	20230217	-23.44	12660	20230726	28.52	21250	-23.44	20230217	12660	28.52	20230726	21250	-23.44	20230217	12660	28.52	20230726	1.02	Y	114090	500	309 억		3216492	N	N	26664	N	00	N
147	20230901	150557	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16290	120	2	0.74	5476952180	336636	134.74	16070	16450	16030	21000	11320	16170	16269.66	5.20	0	-73375	16456	16312	16186	16042	15916	16305	16035	309	4830	500	11960	10	1	61855670	10076	-44.27	2.63	12	0.54	-368.00	6183.00	21250	20230217	-23.34	12660	20230726	28.67	21250	-23.34	20230217	12660	28.67	20230726	21250	-23.34	20230217	12660	28.67	20230726	1.02	Y	114090	500	309 억		3216492	N	N	22711	N	00	N
148	20230901	140600	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16350	180	2	1.11	4567431050	280963	112.46	16070	16450	16030	21000	11320	16170	16256.34	5.20	0	-54457	16456	16312	16186	16042	15916	16305	16035	309	4830	500	11960	10	1	61855670	10113	-44.43	2.64	12	0.45	-368.00	6183.00	21250	20230217	-23.06	12660	20230726	29.15	21250	-23.06	20230217	12660	29.15	20230726	21250	-23.06	20230217	12660	29.15	20230726	1.02	Y	114090	500	309 억		3216492	N	N	22711	N	00	N
149	20230901	130545	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16250	80	2	0.49	3485646740	214814	85.98	16070	16450	16030	21000	11320	16170	16226.35	5.20	0	-46199	16456	16312	16186	16042	15916	16305	16035	309	4830	500	11960	10	1	61855670	10052	-44.16	2.63	12	0.35	-368.00	6183.00	21250	20230217	-23.53	12660	20230726	28.36	21250	-23.53	20230217	12660	28.36	20230726	21250	-23.53	20230217	12660	28.36	20230726	1.02	Y	114090	500	309 억		3216492	N	N	22711	N	00	N
150	20230901	120549	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16230	60	2	0.37	3099075880	191056	76.47	16070	16450	16030	21000	11320	16170	16220.77	5.20	0	-39628	16456	16312	16186	16042	15916	16305	16035	309	4830	500	11960	10	1	61855670	10039	-44.10	2.62	12	0.31	-368.00	6183.00	21250	20230217	-23.62	12660	20230726	28.20	21250	-23.62	20230217	12660	28.20	20230726	21250	-23.62	20230217	12660	28.20	20230726	1.02	Y	114090	500	309 억		3216492	N	N	22711	N	00	N
151	20230901	110551	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16370	200	2	1.24	2659627930	164035	65.66	16070	16450	16030	21000	11320	16170	16213.78	5.20	0	-26673	16456	16312	16186	16042	15916	16305	16035	309	4830	500	11960	10	1	61855670	10126	-44.48	2.65	12	0.27	-368.00	6183.00	21250	20230217	-22.96	12660	20230726	29.30	21250	-22.96	20230217	12660	29.30	20230726	21250	-22.96	20230217	12660	29.30	20230726	1.02	Y	114090	500	309 억		3216492	N	N	22711	N	00	N
152	20230901	100547	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16070	-100	5	-0.62	808894830	50226	20.10	16070	16250	16030	21000	11320	16170	16105.10	5.20	0	-10343	16456	16312	16186	16042	15916	16305	16035	309	4830	500	11960	10	1	61855670	9940	-43.67	2.60	12	0.08	-368.00	6183.00	21250	20230217	-24.38	12660	20230726	26.94	21250	-24.38	20230217	12660	26.94	20230726	21250	-24.38	20230217	12660	26.94	20230726	1.02	Y	114090	500	309 억		3216492	N	N	22711	N	00	N
153	20230901	090539	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16200	30	2	0.19	90674160	5620	2.25	16070	16210	16070	21000	11320	16170	16134.19	5.20	0	-640	16456	16312	16186	16042	15916	16305	16035	309	4830	500	11960	10	1	61855670	10021	-44.02	2.62	12	0.01	-368.00	6183.00	21250	20230217	-23.76	12660	20230726	27.96	21250	-23.76	20230217	12660	27.96	20230726	21250	-23.76	20230217	12660	27.96	20230726	1.02	Y	114090	500	309 억		3216492	N	N	22711	N	00	N