KissMeData/035510/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	160423	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11970	60	2	0.50	529496880	44857	152.39	11760	11970	11760	15480	8340	11910	11803.73	3.31	0	794	12310	12110	11990	11790	11670	12050	11730	86	3570	500	8570	10	1	17200000	2059	2.45	0.51	12	0.26	4877.00	23520.00	17830	20230306	-32.87	11760	20230927	1.79	17830	-32.87	20230306	11760	1.79	20230927	17830	-32.87	20230306	11760	1.79	20230927	1.05	N	035510	500	86 억		570026	N	N	1	N	00	N
3	20230927	150424	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11900	-10	5	-0.08	512420210	43428	147.53	11760	11950	11760	15480	8340	11910	11799.30	3.31	0	751	12310	12110	11990	11790	11670	12050	11730	86	3570	500	8570	10	1	17200000	2047	2.44	0.51	12	0.25	4877.00	23520.00	17830	20230306	-33.26	11760	20230927	1.19	17830	-33.26	20230306	11760	1.19	20230927	17830	-33.26	20230306	11760	1.19	20230927	1.05	N	035510	500	86 억		570026	N	N	3	N	00	N
4	20230927	140425	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11820	-90	5	-0.76	457557160	38798	131.80	11760	11880	11760	15480	8340	11910	11793.32	3.31	0	633	12310	12110	11990	11790	11670	12050	11730	86	3570	500	8570	10	1	17200000	2033	2.42	0.50	12	0.23	4877.00	23520.00	17830	20230306	-33.71	11760	20230927	0.51	17830	-33.71	20230306	11760	0.51	20230927	17830	-33.71	20230306	11760	0.51	20230927	1.05	N	035510	500	86 억		570026	N	N	3	N	00	N
5	20230927	130421	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11800	-110	5	-0.92	409960620	34766	118.11	11760	11880	11760	15480	8340	11910	11792.00	3.31	0	526	12310	12110	11990	11790	11670	12050	11730	86	3570	500	8570	10	1	17200000	2030	2.42	0.50	12	0.20	4877.00	23520.00	17830	20230306	-33.82	11760	20230927	0.34	17830	-33.82	20230306	11760	0.34	20230927	17830	-33.82	20230306	11760	0.34	20230927	1.05	N	035510	500	86 억		570026	N	N	3	N	00	N
6	20230927	120420	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11810	-100	5	-0.84	367903390	31202	106.00	11760	11880	11760	15480	8340	11910	11791.02	3.31	0	695	12310	12110	11990	11790	11670	12050	11730	86	3570	500	8570	10	1	17200000	2031	2.42	0.50	12	0.18	4877.00	23520.00	17830	20230306	-33.76	11760	20230927	0.43	17830	-33.76	20230306	11760	0.43	20230927	17830	-33.76	20230306	11760	0.43	20230927	1.05	N	035510	500	86 억		570026	N	N	3	N	00	N
7	20230927	110423	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11820	-90	5	-0.76	330309040	28023	95.20	11760	11880	11760	15480	8340	11910	11787.07	3.31	0	1062	12310	12110	11990	11790	11670	12050	11730	86	3570	500	8570	10	1	17200000	2033	2.42	0.50	12	0.16	4877.00	23520.00	17830	20230306	-33.71	11760	20230927	0.51	17830	-33.71	20230306	11760	0.51	20230927	17830	-33.71	20230306	11760	0.51	20230927	1.05	N	035510	500	86 억		570026	N	N	3	N	00	N
8	20230927	100420	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11780	-130	5	-1.09	242103030	20542	69.79	11760	11880	11760	15480	8340	11910	11785.76	3.31	0	1087	12310	12110	11990	11790	11670	12050	11730	86	3570	500	8570	10	1	17200000	2026	2.42	0.50	12	0.12	4877.00	23520.00	17830	20230306	-33.93	11760	20230927	0.17	17830	-33.93	20230306	11760	0.17	20230927	17830	-33.93	20230306	11760	0.17	20230927	1.05	N	035510	500	86 억		570026	N	N	3	N	00	N
9	20230927	090427	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11850	-60	5	-0.50	141341660	12015	40.82	11760	11860	11760	15480	8340	11910	11763.77	3.31	0	10	12310	12110	11990	11790	11670	12050	11730	86	3570	500	8570	10	1	17200000	2038	2.43	0.50	12	0.07	4877.00	23520.00	17830	20230306	-33.54	11760	20230927	0.77	17830	-33.54	20230306	11760	0.77	20230927	17830	-33.54	20230306	11760	0.77	20230927	1.05	N	035510	500	86 억		570026	N	N	3	N	00	N
10	20230926	160421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11910	-180	5	-1.49	346427580	28985	57.27	12090	12190	11870	15710	8470	12090	11952.02	3.35	0	-6264	12463	12276	12123	11936	11783	12200	11860	86	3620	500	8700	10	1	17200000	2049	2.44	0.51	12	0.17	4877.00	23520.00	17830	20230306	-33.20	11850	20221013	0.51	17830	-33.20	20230306	11870	0.34	20230926	17830	-33.20	20230306	11850	0.51	20221013	1.09	N	035510	500	86 억		576346	N	N	3	N	00	N
11	20230926	150423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11910	-180	5	-1.49	321056500	26853	53.06	12090	12190	11870	15710	8470	12090	11956.08	3.35	0	-6177	12463	12276	12123	11936	11783	12200	11860	86	3620	500	8700	10	1	17200000	2049	2.44	0.51	12	0.16	4877.00	23520.00	17830	20230306	-33.20	11850	20221013	0.51	17830	-33.20	20230306	11870	0.34	20230926	17830	-33.20	20230306	11850	0.51	20221013	1.09	N	035510	500	86 억		576346	N	N	9	N	00	N
12	20230926	140416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11930	-160	5	-1.32	291699500	24388	48.19	12090	12190	11870	15710	8470	12090	11960.78	3.35	0	-6168	12463	12276	12123	11936	11783	12200	11860	86	3620	500	8700	10	1	17200000	2052	2.45	0.51	12	0.14	4877.00	23520.00	17830	20230306	-33.09	11850	20221013	0.68	17830	-33.09	20230306	11870	0.51	20230926	17830	-33.09	20230306	11850	0.68	20221013	1.09	N	035510	500	86 억		576346	N	N	9	N	00	N
13	20230926	130418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11920	-170	5	-1.41	235690450	19686	38.90	12090	12190	11870	15710	8470	12090	11972.49	3.35	0	-4493	12463	12276	12123	11936	11783	12200	11860	86	3620	500	8700	10	1	17200000	2050	2.44	0.51	12	0.11	4877.00	23520.00	17830	20230306	-33.15	11850	20221013	0.59	17830	-33.15	20230306	11870	0.42	20230926	17830	-33.15	20230306	11850	0.59	20221013	1.09	N	035510	500	86 억		576346	N	N	9	N	00	N
14	20230926	120421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11950	-140	5	-1.16	157119530	13081	25.85	12090	12190	11920	15710	8470	12090	12011.28	3.35	0	-4598	12463	12276	12123	11936	11783	12200	11860	86	3620	500	8700	10	1	17200000	2055	2.45	0.51	12	0.08	4877.00	23520.00	17830	20230306	-32.98	11850	20221013	0.84	17830	-32.98	20230306	11920	0.25	20230926	17830	-32.98	20230306	11850	0.84	20221013	1.09	N	035510	500	86 억		576346	N	N	9	N	00	N
15	20230926	110420	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12010	-80	5	-0.66	82014770	6812	13.46	12090	12190	12010	15710	8470	12090	12039.75	3.35	0	-2362	12463	12276	12123	11936	11783	12200	11860	86	3620	500	8700	10	1	17200000	2066	2.46	0.51	12	0.04	4877.00	23520.00	17830	20230306	-32.64	11850	20221013	1.35	17830	-32.64	20230306	11970	0.33	20230925	17830	-32.64	20230306	11850	1.35	20221013	1.09	N	035510	500	86 억		576346	N	N	9	N	00	N
16	20230926	100419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12040	-50	5	-0.41	36027910	2986	5.90	12090	12190	12020	15710	8470	12090	12065.61	3.35	0	-1387	12463	12276	12123	11936	11783	12200	11860	86	3620	500	8700	10	1	17200000	2071	2.47	0.51	12	0.02	4877.00	23520.00	17830	20230306	-32.47	11850	20221013	1.60	17830	-32.47	20230306	11970	0.58	20230925	17830	-32.47	20230306	11850	1.60	20221013	1.09	N	035510	500	86 억		576346	N	N	9	N	00	N
17	20230926	090419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12160	70	2	0.58	2206340	182	0.36	12090	12160	12090	15710	8470	12090	12122.75	3.35	0	-94	12463	12276	12123	11936	11783	12200	11860	86	3620	500	8700	10	1	17200000	2092	2.49	0.52	12	0.00	4877.00	23520.00	17830	20230306	-31.80	11850	20221013	2.62	17830	-31.80	20230306	11970	1.59	20230925	17830	-31.80	20230306	11850	2.62	20221013	1.09	N	035510	500	86 억		576346	N	N	9	N	00	N
18	20230925	160419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12090	-200	5	-1.63	608026550	50388	207.40	12300	12310	11970	15970	8610	12290	12066.86	3.41	0	-10255	12550	12420	12320	12190	12090	12370	12140	86	3680	500	8840	10	1	17200000	2079	2.48	0.51	12	0.29	4877.00	23520.00	17830	20230306	-32.19	11850	20221013	2.03	17830	-32.19	20230306	11970	1.00	20230925	17830	-32.19	20230306	11850	2.03	20221013	1.09	N	035510	500	86 억		587023	N	N	9	N	00	N
19	20230925	150422	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12000	-290	5	-2.36	584692050	48446	199.41	12300	12310	11970	15970	8610	12290	12068.94	3.41	0	-10540	12550	12420	12320	12190	12090	12370	12140	86	3680	500	8840	10	1	17200000	2064	2.46	0.51	12	0.28	4877.00	23520.00	17830	20230306	-32.70	11850	20221013	1.27	17830	-32.70	20230306	11970	0.25	20230925	17830	-32.70	20230306	11850	1.27	20221013	1.09	N	035510	500	86 억		587023	N	N	1	N	00	N
20	20230925	140414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12030	-260	5	-2.12	532346010	44088	181.47	12300	12310	11970	15970	8610	12290	12074.62	3.41	0	-10227	12550	12420	12320	12190	12090	12370	12140	86	3680	500	8840	10	1	17200000	2069	2.47	0.51	12	0.26	4877.00	23520.00	17830	20230306	-32.53	11850	20221013	1.52	17830	-32.53	20230306	11970	0.50	20230925	17830	-32.53	20230306	11850	1.52	20221013	1.09	N	035510	500	86 억		587023	N	N	1	N	00	N
21	20230925	130416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12150	-140	5	-1.14	472764690	39157	161.17	12300	12310	11970	15970	8610	12290	12073.57	3.41	0	-8972	12550	12420	12320	12190	12090	12370	12140	86	3680	500	8840	10	1	17200000	2090	2.49	0.52	12	0.23	4877.00	23520.00	17830	20230306	-31.86	11850	20221013	2.53	17830	-31.86	20230306	11970	1.50	20230925	17830	-31.86	20230306	11850	2.53	20221013	1.09	N	035510	500	86 억		587023	N	N	1	N	00	N
22	20230925	120421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12210	-80	5	-0.65	450099450	37298	153.52	12300	12310	11970	15970	8610	12290	12067.66	3.41	0	-7810	12550	12420	12320	12190	12090	12370	12140	86	3680	500	8840	10	1	17200000	2100	2.50	0.52	12	0.22	4877.00	23520.00	17830	20230306	-31.52	11850	20221013	3.04	17830	-31.52	20230306	11970	2.01	20230925	17830	-31.52	20230306	11850	3.04	20221013	1.09	N	035510	500	86 억		587023	N	N	1	N	00	N
23	20230925	110415	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12170	-120	5	-0.98	416835410	34563	142.26	12300	12310	11970	15970	8610	12290	12060.16	3.41	0	-7158	12550	12420	12320	12190	12090	12370	12140	86	3680	500	8840	10	1	17200000	2093	2.50	0.52	12	0.20	4877.00	23520.00	17830	20230306	-31.74	11850	20221013	2.70	17830	-31.74	20230306	11970	1.67	20230925	17830	-31.74	20230306	11850	2.70	20221013	1.09	N	035510	500	86 억		587023	N	N	1	N	00	N
24	20230925	100417	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12000	-290	5	-2.36	366215610	30373	125.02	12300	12310	11970	15970	8610	12290	12057.27	3.41	0	-6061	12550	12420	12320	12190	12090	12370	12140	86	3680	500	8840	10	1	17200000	2064	2.46	0.51	12	0.18	4877.00	23520.00	17830	20230306	-32.70	11850	20221013	1.27	17830	-32.70	20230306	11970	0.25	20230925	17830	-32.70	20230306	11850	1.27	20221013	1.09	N	035510	500	86 억		587023	N	N	1	N	00	N
25	20230925	090417	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12260	-30	5	-0.24	5324500	433	1.78	12300	12310	12260	15970	8610	12290	12296.77	3.41	0	-145	12550	12420	12320	12190	12090	12370	12140	86	3680	500	8840	10	1	17200000	2109	2.51	0.52	12	0.00	4877.00	23520.00	17830	20230306	-31.24	11850	20221013	3.46	17830	-31.24	20230306	12220	0.33	20230922	17830	-31.24	20230306	11850	3.46	20221013	1.09	N	035510	500	86 억		587023	N	N	1	N	00	N
26	20230922	160430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12290	-70	5	-0.57	298358600	24275	52.00	12340	12450	12220	16060	8660	12360	12290.78	3.43	0	-2601	12746	12552	12456	12262	12166	12505	12215	86	3700	500	8890	10	1	17200000	2114	2.52	0.52	12	0.14	4877.00	23520.00	17830	20230306	-31.07	11850	20221013	3.71	17830	-31.07	20230306	12220	0.57	20230922	17830	-31.07	20230306	11850	3.71	20221013	1.08	N	035510	500	86 억		589334	N	N	1	N	00	N
27	20230922	150427	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12280	-80	5	-0.65	289226620	23532	50.41	12340	12450	12220	16060	8660	12360	12290.78	3.43	0	-2684	12746	12552	12456	12262	12166	12505	12215	86	3700	500	8890	10	1	17200000	2112	2.52	0.52	12	0.14	4877.00	23520.00	17830	20230306	-31.13	11850	20221013	3.63	17830	-31.13	20230306	12220	0.49	20230922	17830	-31.13	20230306	11850	3.63	20221013	1.08	N	035510	500	86 억		589334	N	N	0	N	00	N
28	20230922	140428	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12300	-60	5	-0.49	259569500	21120	45.24	12340	12450	12220	16060	8660	12360	12290.22	3.43	0	-1912	12746	12552	12456	12262	12166	12505	12215	86	3700	500	8890	10	1	17200000	2116	2.52	0.52	12	0.12	4877.00	23520.00	17830	20230306	-31.02	11850	20221013	3.80	17830	-31.02	20230306	12220	0.65	20230922	17830	-31.02	20230306	11850	3.80	20221013	1.08	N	035510	500	86 억		589334	N	N	0	N	00	N
29	20230922	130404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12350	-10	5	-0.08	230333020	18746	40.15	12340	12450	12220	16060	8660	12360	12287.05	3.43	0	-1322	12746	12552	12456	12262	12166	12505	12215	86	3700	500	8890	10	1	17200000	2124	2.53	0.53	12	0.11	4877.00	23520.00	17830	20230306	-30.73	11850	20221013	4.22	17830	-30.73	20230306	12220	1.06	20230922	17830	-30.73	20230306	11850	4.22	20221013	1.08	N	035510	500	86 억		589334	N	N	0	N	00	N
30	20230922	120401	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12370	10	2	0.08	214970990	17504	37.49	12340	12450	12220	16060	8660	12360	12281.25	3.43	0	-1282	12746	12552	12456	12262	12166	12505	12215	86	3700	500	8890	10	1	17200000	2128	2.54	0.53	12	0.10	4877.00	23520.00	17830	20230306	-30.62	11850	20221013	4.39	17830	-30.62	20230306	12220	1.23	20230922	17830	-30.62	20230306	11850	4.39	20221013	1.08	N	035510	500	86 억		589334	N	N	0	N	00	N
31	20230922	110402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12300	-60	5	-0.49	177361620	14456	30.96	12340	12360	12220	16060	8660	12360	12269.07	3.43	0	-1759	12746	12552	12456	12262	12166	12505	12215	86	3700	500	8890	10	1	17200000	2116	2.52	0.52	12	0.08	4877.00	23520.00	17830	20230306	-31.02	11850	20221013	3.80	17830	-31.02	20230306	12220	0.65	20230922	17830	-31.02	20230306	11850	3.80	20221013	1.08	N	035510	500	86 억		589334	N	N	0	N	00	N
32	20230922	100402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12220	-140	5	-1.13	145216230	11836	25.35	12340	12360	12220	16060	8660	12360	12269.03	3.43	0	-2571	12746	12552	12456	12262	12166	12505	12215	86	3700	500	8890	10	1	17200000	2102	2.51	0.52	12	0.07	4877.00	23520.00	17830	20230306	-31.46	11850	20221013	3.12	17830	-31.46	20230306	12220	0.00	20230922	17830	-31.46	20230306	11850	3.12	20221013	1.08	N	035510	500	86 억		589334	N	N	0	N	00	N
33	20230922	090358	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12340	-20	5	-0.16	13085710	1060	2.27	12340	12360	12340	16060	8660	12360	12345.01	3.43	0	541	12746	12552	12456	12262	12166	12505	12215	86	3700	500	8890	10	1	17200000	2122	2.53	0.52	12	0.01	4877.00	23520.00	17830	20230306	-30.79	11850	20221013	4.14	17830	-30.79	20230306	12340	0.00	20230922	17830	-30.79	20230306	11850	4.14	20221013	1.08	N	035510	500	86 억		589334	N	N	0	N	00	N
34	20230921	160404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12360	-270	5	-2.14	579880380	46593	62.81	12630	12650	12360	16410	8850	12630	12446.14	3.48	0	-16344	13103	12866	12703	12466	12303	12785	12385	86	3780	500	9090	10	1	17200000	2126	2.53	0.53	12	0.27	4877.00	23520.00	17830	20230306	-30.68	11850	20221013	4.30	17830	-30.68	20230306	12360	0.00	20230921	17830	-30.68	20230306	11850	4.30	20221013	1.08	N	035510	500	86 억		599225	N	N	0	N	00	N
35	20230921	150357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12380	-250	5	-1.98	547504010	43974	59.28	12630	12650	12370	16410	8850	12630	12450.63	3.48	0	-16054	13103	12866	12703	12466	12303	12785	12385	86	3780	500	9090	10	1	17200000	2129	2.54	0.53	12	0.26	4877.00	23520.00	17830	20230306	-30.57	11850	20221013	4.47	17830	-30.57	20230306	12370	0.08	20230921	17830	-30.57	20230306	11850	4.47	20221013	1.08	N	035510	500	86 억		599225	N	N	0	N	00	N
36	20230921	140400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12400	-230	5	-1.82	453419960	36375	49.03	12630	12650	12380	16410	8850	12630	12465.15	3.48	0	-14183	13103	12866	12703	12466	12303	12785	12385	86	3780	500	9090	10	1	17200000	2133	2.54	0.53	12	0.21	4877.00	23520.00	17830	20230306	-30.45	11850	20221013	4.64	17830	-30.45	20230306	12380	0.16	20230921	17830	-30.45	20230306	11850	4.64	20221013	1.08	N	035510	500	86 억		599225	N	N	0	N	00	N
37	20230921	130357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12390	-240	5	-1.90	420692070	33734	45.47	12630	12650	12380	16410	8850	12630	12470.86	3.48	0	-12699	13103	12866	12703	12466	12303	12785	12385	86	3780	500	9090	10	1	17200000	2131	2.54	0.53	12	0.20	4877.00	23520.00	17830	20230306	-30.51	11850	20221013	4.56	17830	-30.51	20230306	12380	0.08	20230921	17830	-30.51	20230306	11850	4.56	20221013	1.08	N	035510	500	86 억		599225	N	N	0	N	00	N
38	20230921	120355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12390	-240	5	-1.90	390807160	31322	42.22	12630	12650	12390	16410	8850	12630	12477.08	3.48	0	-11707	13103	12866	12703	12466	12303	12785	12385	86	3780	500	9090	10	1	17200000	2131	2.54	0.53	12	0.18	4877.00	23520.00	17830	20230306	-30.51	11850	20221013	4.56	17830	-30.51	20230306	12390	0.00	20230921	17830	-30.51	20230306	11850	4.56	20221013	1.08	N	035510	500	86 억		599225	N	N	0	N	00	N
39	20230921	110404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12450	-180	5	-1.43	295189270	23622	31.84	12630	12650	12400	16410	8850	12630	12496.37	3.48	0	-9691	13103	12866	12703	12466	12303	12785	12385	86	3780	500	9090	10	1	17200000	2141	2.55	0.53	12	0.14	4877.00	23520.00	17830	20230306	-30.17	11850	20221013	5.06	17830	-30.17	20230306	12400	0.40	20230921	17830	-30.17	20230306	11850	5.06	20221013	1.08	N	035510	500	86 억		599225	N	N	0	N	00	N
40	20230921	100357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12450	-180	5	-1.43	208377850	16638	22.43	12630	12650	12440	16410	8850	12630	12524.21	3.48	0	-8073	13103	12866	12703	12466	12303	12785	12385	86	3780	500	9090	10	1	17200000	2141	2.55	0.53	12	0.10	4877.00	23520.00	17830	20230306	-30.17	11850	20221013	5.06	17830	-30.17	20230306	12440	0.08	20230921	17830	-30.17	20230306	11850	5.06	20221013	1.08	N	035510	500	86 억		599225	N	N	0	N	00	N
41	20230921	090401	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12580	-50	5	-0.40	10077030	799	1.08	12630	12630	12580	16410	8850	12630	12612.05	3.48	0	-552	13103	12866	12703	12466	12303	12785	12385	86	3780	500	9090	10	1	17200000	2164	2.58	0.53	12	0.00	4877.00	23520.00	17830	20230306	-29.44	11850	20221013	6.16	17830	-29.44	20230306	12540	0.32	20230920	17830	-29.44	20230306	11850	6.16	20221013	1.08	N	035510	500	86 억		599225	N	N	0	N	00	N
42	20230920	160403	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12630	-240	5	-1.86	939292580	74145	268.34	12800	12940	12540	16730	9010	12870	12668.40	3.59	0	-24289	13043	12956	12913	12826	12783	12935	12805	86	3860	500	9260	10	1	17200000	2172	2.59	0.54	12	0.43	4877.00	23520.00	17830	20230306	-29.16	11850	20221013	6.58	17830	-29.16	20230306	12540	0.72	20230920	17830	-29.16	20230306	11850	6.58	20221013	1.07	N	035510	500	86 억		617450	N	N	0	N	00	N
43	20230920	150352	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12600	-270	5	-2.10	913348720	72091	260.91	12800	12940	12540	16730	9010	12870	12669.39	3.59	0	-24029	13043	12956	12913	12826	12783	12935	12805	86	3860	500	9260	10	1	17200000	2167	2.58	0.54	12	0.42	4877.00	23520.00	17830	20230306	-29.33	11850	20221013	6.33	17830	-29.33	20230306	12540	0.48	20230920	17830	-29.33	20230306	11850	6.33	20221013	1.07	N	035510	500	86 억		617450	N	N	0	N	00	N
44	20230920	140356	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12550	-320	5	-2.49	851181460	67140	242.99	12800	12940	12540	16730	9010	12870	12677.71	3.59	0	-23192	13043	12956	12913	12826	12783	12935	12805	86	3860	500	9260	10	1	17200000	2159	2.57	0.53	12	0.39	4877.00	23520.00	17830	20230306	-29.61	11850	20221013	5.91	17830	-29.61	20230306	12540	0.08	20230920	17830	-29.61	20230306	11850	5.91	20221013	1.07	N	035510	500	86 억		617450	N	N	0	N	00	N
45	20230920	130355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12640	-230	5	-1.79	593568290	46689	168.97	12800	12940	12620	16730	9010	12870	12713.24	3.59	0	-18585	13043	12956	12913	12826	12783	12935	12805	86	3860	500	9260	10	1	17200000	2174	2.59	0.54	12	0.27	4877.00	23520.00	17830	20230306	-29.11	11850	20221013	6.67	17830	-29.11	20230306	12590	0.40	20230707	17830	-29.11	20230306	11850	6.67	20221013	1.07	N	035510	500	86 억		617450	N	N	0	N	00	N
46	20230920	120354	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12640	-230	5	-1.79	549756650	43224	156.43	12800	12940	12620	16730	9010	12870	12718.78	3.59	0	-16805	13043	12956	12913	12826	12783	12935	12805	86	3860	500	9260	10	1	17200000	2174	2.59	0.54	12	0.25	4877.00	23520.00	17830	20230306	-29.11	11850	20221013	6.67	17830	-29.11	20230306	12590	0.40	20230707	17830	-29.11	20230306	11850	6.67	20221013	1.07	N	035510	500	86 억		617450	N	N	0	N	00	N
47	20230920	110358	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12680	-190	5	-1.48	383574010	30083	108.87	12800	12940	12670	16730	9010	12870	12750.52	3.59	0	-11597	13043	12956	12913	12826	12783	12935	12805	86	3860	500	9260	10	1	17200000	2181	2.60	0.54	12	0.17	4877.00	23520.00	17830	20230306	-28.88	11850	20221013	7.00	17830	-28.88	20230306	12590	0.71	20230707	17830	-28.88	20230306	11850	7.00	20221013	1.07	N	035510	500	86 억		617450	N	N	0	N	00	N
48	20230920	100349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12750	-120	5	-0.93	232326720	18173	65.77	12800	12940	12720	16730	9010	12870	12784.17	3.59	0	-4511	13043	12956	12913	12826	12783	12935	12805	86	3860	500	9260	10	1	17200000	2193	2.61	0.54	12	0.11	4877.00	23520.00	17830	20230306	-28.49	11850	20221013	7.59	17830	-28.49	20230306	12590	1.27	20230707	17830	-28.49	20230306	11850	7.59	20221013	1.07	N	035510	500	86 억		617450	N	N	0	N	00	N
49	20230920	090355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12890	20	2	0.16	18885890	1475	5.34	12800	12940	12800	16730	9010	12870	12803.99	3.59	0	-548	13043	12956	12913	12826	12783	12935	12805	86	3860	500	9260	10	1	17200000	2217	2.64	0.55	12	0.01	4877.00	23520.00	17830	20230306	-27.71	11850	20221013	8.78	17830	-27.71	20230306	12590	2.38	20230707	17830	-27.71	20230306	11850	8.78	20221013	1.07	N	035510	500	86 억		617450	N	N	0	N	00	N
50	20230919	160352	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12870	-80	5	-0.62	346727500	26869	145.80	12910	13000	12870	16830	9070	12950	12904.85	3.63	0	-6519	13116	13032	12986	12902	12856	13010	12880	86	3880	500	9320	10	1	17200000	2214	2.64	0.55	12	0.16	4877.00	23520.00	17830	20230306	-27.82	11850	20221013	8.61	17830	-27.82	20230306	12590	2.22	20230707	17830	-27.82	20230306	11850	8.61	20221013	1.07	N	035510	500	86 억		624129	N	N	0	N	00	N
51	20230919	150351	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12900	-50	5	-0.39	317211580	24577	133.36	12910	13000	12870	16830	9070	12950	12906.85	3.63	0	-6202	13116	13032	12986	12902	12856	13010	12880	86	3880	500	9320	10	1	17200000	2219	2.65	0.55	12	0.14	4877.00	23520.00	17830	20230306	-27.65	11850	20221013	8.86	17830	-27.65	20230306	12590	2.46	20230707	17830	-27.65	20230306	11850	8.86	20221013	1.07	N	035510	500	86 억		624129	N	N	0	N	00	N
52	20230919	140349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12880	-70	5	-0.54	233705450	18099	98.21	12910	13000	12870	16830	9070	12950	12912.62	3.63	0	-5620	13116	13032	12986	12902	12856	13010	12880	86	3880	500	9320	10	1	17200000	2215	2.64	0.55	12	0.11	4877.00	23520.00	17830	20230306	-27.76	11850	20221013	8.69	17830	-27.76	20230306	12590	2.30	20230707	17830	-27.76	20230306	11850	8.69	20221013	1.07	N	035510	500	86 억		624129	N	N	0	N	00	N
53	20230919	130347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12900	-50	5	-0.39	181770570	14068	76.34	12910	13000	12880	16830	9070	12950	12920.85	3.63	0	-4459	13116	13032	12986	12902	12856	13010	12880	86	3880	500	9320	10	1	17200000	2219	2.65	0.55	12	0.08	4877.00	23520.00	17830	20230306	-27.65	11850	20221013	8.86	17830	-27.65	20230306	12590	2.46	20230707	17830	-27.65	20230306	11850	8.86	20221013	1.07	N	035510	500	86 억		624129	N	N	0	N	00	N
54	20230919	120358	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12900	-50	5	-0.39	156853570	12137	65.86	12910	13000	12880	16830	9070	12950	12923.59	3.63	0	-3868	13116	13032	12986	12902	12856	13010	12880	86	3880	500	9320	10	1	17200000	2219	2.65	0.55	12	0.07	4877.00	23520.00	17830	20230306	-27.65	11850	20221013	8.86	17830	-27.65	20230306	12590	2.46	20230707	17830	-27.65	20230306	11850	8.86	20221013	1.07	N	035510	500	86 억		624129	N	N	0	N	00	N
55	20230919	110357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12900	-50	5	-0.39	102516070	7924	43.00	12910	13000	12880	16830	9070	12950	12937.41	3.63	0	-2611	13116	13032	12986	12902	12856	13010	12880	86	3880	500	9320	10	1	17200000	2219	2.65	0.55	12	0.05	4877.00	23520.00	17830	20230306	-27.65	11850	20221013	8.86	17830	-27.65	20230306	12590	2.46	20230707	17830	-27.65	20230306	11850	8.86	20221013	1.07	N	035510	500	86 억		624129	N	N	0	N	00	N
56	20230919	100353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12920	-30	5	-0.23	76160980	5884	31.93	12910	13000	12880	16830	9070	12950	12943.74	3.63	0	-1902	13116	13032	12986	12902	12856	13010	12880	86	3880	500	9320	10	1	17200000	2222	2.65	0.55	12	0.03	4877.00	23520.00	17830	20230306	-27.54	11850	20221013	9.03	17830	-27.54	20230306	12590	2.62	20230707	17830	-27.54	20230306	11850	9.03	20221013	1.07	N	035510	500	86 억		624129	N	N	0	N	00	N
57	20230919	090352	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12940	-10	5	-0.08	903730	70	0.38	12910	12940	12910	16830	9070	12950	12910.43	3.63	0	-23	13116	13032	12986	12902	12856	13010	12880	86	3880	500	9320	10	1	17200000	2226	2.65	0.55	12	0.00	4877.00	23520.00	17830	20230306	-27.43	11850	20221013	9.20	17830	-27.43	20230306	12590	2.78	20230707	17830	-27.43	20230306	11850	9.20	20221013	1.07	N	035510	500	86 억		624129	N	N	0	N	00	N
58	20230918	160355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12950	-80	5	-0.61	238799080	18397	66.57	12960	13070	12940	16930	9130	13030	12980.33	3.68	0	-8254	13243	13136	13083	12976	12923	13110	12950	86	3900	500	9380	10	1	17200000	2227	2.66	0.55	12	0.11	4877.00	23520.00	17830	20230306	-27.37	11850	20221013	9.28	17830	-27.37	20230306	12590	2.86	20230707	17830	-27.37	20230306	11850	9.28	20221013	1.08	N	035510	500	86 억		632417	N	N	1	N	00	N
59	20230918	150351	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12940	-90	5	-0.69	229734060	17697	64.03	12960	13070	12940	16930	9130	13030	12981.53	3.68	0	-7987	13243	13136	13083	12976	12923	13110	12950	86	3900	500	9380	10	1	17200000	2226	2.65	0.55	12	0.10	4877.00	23520.00	17830	20230306	-27.43	11850	20221013	9.20	17830	-27.43	20230306	12590	2.78	20230707	17830	-27.43	20230306	11850	9.20	20221013	1.08	N	035510	500	86 억		632417	N	N	1	N	00	N
60	20230918	140400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12970	-60	5	-0.46	165406100	12733	46.07	12960	13070	12950	16930	9130	13030	12990.35	3.68	0	-5383	13243	13136	13083	12976	12923	13110	12950	86	3900	500	9380	10	1	17200000	2231	2.66	0.55	12	0.07	4877.00	23520.00	17830	20230306	-27.26	11850	20221013	9.45	17830	-27.26	20230306	12590	3.02	20230707	17830	-27.26	20230306	11850	9.45	20221013	1.08	N	035510	500	86 억		632417	N	N	1	N	00	N
61	20230918	130352	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13010	-20	5	-0.15	117916060	9076	32.84	12960	13070	12950	16930	9130	13030	12992.07	3.68	0	-3438	13243	13136	13083	12976	12923	13110	12950	86	3900	500	9380	10	1	17200000	2238	2.67	0.55	12	0.05	4877.00	23520.00	17830	20230306	-27.03	11850	20221013	9.79	17830	-27.03	20230306	12590	3.34	20230707	17830	-27.03	20230306	11850	9.79	20221013	1.08	N	035510	500	86 억		632417	N	N	1	N	00	N
62	20230918	120353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12980	-50	5	-0.38	104424520	8038	29.08	12960	13070	12950	16930	9130	13030	12991.36	3.68	0	-3293	13243	13136	13083	12976	12923	13110	12950	86	3900	500	9380	10	1	17200000	2233	2.66	0.55	12	0.05	4877.00	23520.00	17830	20230306	-27.20	11850	20221013	9.54	17830	-27.20	20230306	12590	3.10	20230707	17830	-27.20	20230306	11850	9.54	20221013	1.08	N	035510	500	86 억		632417	N	N	1	N	00	N
63	20230918	110354	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13000	-30	5	-0.23	89832070	6915	25.02	12960	13070	12950	16930	9130	13030	12990.90	3.68	0	-3206	13243	13136	13083	12976	12923	13110	12950	86	3900	500	9380	10	1	17200000	2236	2.67	0.55	12	0.04	4877.00	23520.00	17830	20230306	-27.09	11850	20221013	9.70	17830	-27.09	20230306	12590	3.26	20230707	17830	-27.09	20230306	11850	9.70	20221013	1.08	N	035510	500	86 억		632417	N	N	1	N	00	N
64	20230918	100348	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12960	-70	5	-0.54	74439510	5728	20.73	12960	13070	12950	16930	9130	13030	12995.72	3.68	0	-2873	13243	13136	13083	12976	12923	13110	12950	86	3900	500	9380	10	1	17200000	2229	2.66	0.55	12	0.03	4877.00	23520.00	17830	20230306	-27.31	11850	20221013	9.37	17830	-27.31	20230306	12590	2.94	20230707	17830	-27.31	20230306	11850	9.37	20221013	1.08	N	035510	500	86 억		632417	N	N	1	N	00	N
65	20230918	090345	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12950	-80	5	-0.61	7344670	565	2.04	12960	13040	12950	16930	9130	13030	12999.42	3.68	0	-320	13243	13136	13083	12976	12923	13110	12950	86	3900	500	9380	10	1	17200000	2227	2.66	0.55	12	0.00	4877.00	23520.00	17830	20230306	-27.37	11850	20221013	9.28	17830	-27.37	20230306	12590	2.86	20230707	17830	-27.37	20230306	11850	9.28	20221013	1.08	N	035510	500	86 억		632417	N	N	1	N	00	N
66	20230915	160351	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13030	-10	5	-0.08	361929150	27634	339.48	13050	13190	13030	16950	9130	13040	13097.24	3.68	0	109	13133	13086	13043	12996	12953	13065	12975	86	3910	500	9380	10	1	17200000	2241	2.67	0.55	12	0.16	4877.00	23520.00	17830	20230306	-26.92	11850	20221013	9.96	17830	-26.92	20230306	12590	3.49	20230707	17830	-26.92	20230306	11850	9.96	20221013	1.08	N	035510	500	86 억		633272	N	N	1	N	00	N
67	20230915	150352	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13060	20	2	0.15	287353640	21936	269.48	13050	13190	13040	16950	9130	13040	13099.64	3.68	0	1370	13133	13086	13043	12996	12953	13065	12975	86	3910	500	9380	10	1	17200000	2246	2.68	0.56	12	0.13	4877.00	23520.00	17830	20230306	-26.75	11850	20221013	10.21	17830	-26.75	20230306	12590	3.73	20230707	17830	-26.75	20230306	11850	10.21	20221013	1.08	N	035510	500	86 억		633272	N	N	21	N	00	N
68	20230915	140350	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13080	40	2	0.31	209722550	15991	196.45	13050	13190	13050	16950	9130	13040	13115.04	3.68	0	1596	13133	13086	13043	12996	12953	13065	12975	86	3910	500	9380	10	1	17200000	2250	2.68	0.56	12	0.09	4877.00	23520.00	17830	20230306	-26.64	11850	20221013	10.38	17830	-26.64	20230306	12590	3.89	20230707	17830	-26.64	20230306	11850	10.38	20221013	1.08	N	035510	500	86 억		633272	N	N	21	N	00	N
69	20230915	130348	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13160	120	2	0.92	119147560	9074	111.47	13050	13190	13050	16950	9130	13040	13130.65	3.68	0	1322	13133	13086	13043	12996	12953	13065	12975	86	3910	500	9380	10	1	17200000	2264	2.70	0.56	12	0.05	4877.00	23520.00	17830	20230306	-26.19	11850	20221013	11.05	17830	-26.19	20230306	12590	4.53	20230707	17830	-26.19	20230306	11850	11.05	20221013	1.08	N	035510	500	86 억		633272	N	N	21	N	00	N
70	20230915	120353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13170	130	2	1.00	100797370	7678	94.32	13050	13190	13050	16950	9130	13040	13128.08	3.68	0	1119	13133	13086	13043	12996	12953	13065	12975	86	3910	500	9380	10	1	17200000	2265	2.70	0.56	12	0.04	4877.00	23520.00	17830	20230306	-26.14	11850	20221013	11.14	17830	-26.14	20230306	12590	4.61	20230707	17830	-26.14	20230306	11850	11.14	20221013	1.08	N	035510	500	86 억		633272	N	N	21	N	00	N
71	20230915	110353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13160	120	2	0.92	66544210	5077	62.37	13050	13160	13050	16950	9130	13040	13106.99	3.68	0	831	13133	13086	13043	12996	12953	13065	12975	86	3910	500	9380	10	1	17200000	2264	2.70	0.56	12	0.03	4877.00	23520.00	17830	20230306	-26.19	11850	20221013	11.05	17830	-26.19	20230306	12590	4.53	20230707	17830	-26.19	20230306	11850	11.05	20221013	1.08	N	035510	500	86 억		633272	N	N	21	N	00	N
72	20230915	100354	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13090	50	2	0.38	24304600	1856	22.80	13050	13120	13050	16950	9130	13040	13095.15	3.68	0	118	13133	13086	13043	12996	12953	13065	12975	86	3910	500	9380	10	1	17200000	2251	2.68	0.56	12	0.01	4877.00	23520.00	17830	20230306	-26.58	11850	20221013	10.46	17830	-26.58	20230306	12590	3.97	20230707	17830	-26.58	20230306	11850	10.46	20221013	1.08	N	035510	500	86 억		633272	N	N	21	N	00	N
73	20230915	090346	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13050	10	2	0.08	378450	29	0.36	13050	13050	13050	16950	9130	13040	13050.00	3.68	0	-10	13133	13086	13043	12996	12953	13065	12975	86	3910	500	9380	10	1	17200000	2245	2.68	0.55	12	0.00	4877.00	23520.00	17830	20230306	-26.81	11850	20221013	10.13	17830	-26.81	20230306	12590	3.65	20230707	17830	-26.81	20230306	11850	10.13	20221013	1.08	N	035510	500	86 억		633272	N	N	21	N	00	N
74	20230914	160351	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13040	-40	5	-0.31	106132640	8136	46.04	13080	13090	13000	17000	9160	13080	13044.82	3.69	0	-2042	13273	13176	13033	12936	12793	13225	12985	86	3920	500	9410	10	1	17200000	2243	2.67	0.55	12	0.05	4877.00	23520.00	17830	20230306	-26.86	11850	20221013	10.04	17830	-26.86	20230306	12590	3.57	20230707	17830	-26.86	20230306	11850	10.04	20221013	1.07	N	035510	500	86 억		634849	N	N	21	N	00	N
75	20230914	150345	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13060	-20	5	-0.15	83786050	6424	36.35	13080	13090	13000	17000	9160	13080	13042.66	3.69	0	-1209	13273	13176	13033	12936	12793	13225	12985	86	3920	500	9410	10	1	17200000	2246	2.68	0.56	12	0.04	4877.00	23520.00	17830	20230306	-26.75	11850	20221013	10.21	17830	-26.75	20230306	12590	3.73	20230707	17830	-26.75	20230306	11850	10.21	20221013	1.07	N	035510	500	86 억		634849	N	N	2	N	00	N
76	20230914	140344	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13060	-20	5	-0.15	71596300	5491	31.07	13080	13090	13000	17000	9160	13080	13038.85	3.69	0	-1094	13273	13176	13033	12936	12793	13225	12985	86	3920	500	9410	10	1	17200000	2246	2.68	0.56	12	0.03	4877.00	23520.00	17830	20230306	-26.75	11850	20221013	10.21	17830	-26.75	20230306	12590	3.73	20230707	17830	-26.75	20230306	11850	10.21	20221013	1.07	N	035510	500	86 억		634849	N	N	2	N	00	N
77	20230914	130343	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13050	-30	5	-0.23	66960230	5136	29.06	13080	13090	13000	17000	9160	13080	13037.43	3.69	0	-811	13273	13176	13033	12936	12793	13225	12985	86	3920	500	9410	10	1	17200000	2245	2.68	0.55	12	0.03	4877.00	23520.00	17830	20230306	-26.81	11850	20221013	10.13	17830	-26.81	20230306	12590	3.65	20230707	17830	-26.81	20230306	11850	10.13	20221013	1.07	N	035510	500	86 억		634849	N	N	2	N	00	N
78	20230914	120350	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13030	-50	5	-0.38	56350710	4322	24.46	13080	13090	13000	17000	9160	13080	13038.11	3.69	0	-756	13273	13176	13033	12936	12793	13225	12985	86	3920	500	9410	10	1	17200000	2241	2.67	0.55	12	0.03	4877.00	23520.00	17830	20230306	-26.92	11850	20221013	9.96	17830	-26.92	20230306	12590	3.49	20230707	17830	-26.92	20230306	11850	9.96	20221013	1.07	N	035510	500	86 억		634849	N	N	2	N	00	N
79	20230914	110345	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13030	-50	5	-0.38	48162170	3694	20.90	13080	13090	13000	17000	9160	13080	13037.95	3.69	0	-681	13273	13176	13033	12936	12793	13225	12985	86	3920	500	9410	10	1	17200000	2241	2.67	0.55	12	0.02	4877.00	23520.00	17830	20230306	-26.92	11850	20221013	9.96	17830	-26.92	20230306	12590	3.49	20230707	17830	-26.92	20230306	11850	9.96	20221013	1.07	N	035510	500	86 억		634849	N	N	2	N	00	N
80	20230914	100341	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13070	-10	5	-0.08	25205180	1930	10.92	13080	13090	13020	17000	9160	13080	13059.68	3.69	0	-439	13273	13176	13033	12936	12793	13225	12985	86	3920	500	9410	10	1	17200000	2248	2.68	0.56	12	0.01	4877.00	23520.00	17830	20230306	-26.70	11850	20221013	10.30	17830	-26.70	20230306	12590	3.81	20230707	17830	-26.70	20230306	11850	10.30	20221013	1.07	N	035510	500	86 억		634849	N	N	2	N	00	N
81	20230914	090347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13090	10	2	0.08	1046430	80	0.45	13080	13090	13080	17000	9160	13080	13080.38	3.69	0	-12	13273	13176	13033	12936	12793	13225	12985	86	3920	500	9410	10	1	17200000	2251	2.68	0.56	12	0.00	4877.00	23520.00	17830	20230306	-26.58	11850	20221013	10.46	17830	-26.58	20230306	12590	3.97	20230707	17830	-26.58	20230306	11850	10.46	20221013	1.07	N	035510	500	86 억		634849	N	N	2	N	00	N
82	20230913	160349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13080	40	2	0.31	228772910	17620	69.27	13030	13130	12890	16950	9130	13040	12983.71	3.73	0	-6417	13300	13170	13060	12930	12820	13115	12875	86	3910	500	9380	10	1	17200000	2250	2.68	0.56	12	0.10	4877.00	23520.00	17830	20230306	-26.64	11850	20221013	10.38	17830	-26.64	20230306	12590	3.89	20230707	17830	-26.64	20230306	11850	10.38	20221013	1.06	N	035510	500	86 억		641092	N	N	2	N	00	N
83	20230913	150344	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13060	20	2	0.15	217788810	16780	65.97	13030	13130	12890	16950	9130	13040	12979.07	3.73	0	-6148	13300	13170	13060	12930	12820	13115	12875	86	3910	500	9380	10	1	17200000	2246	2.68	0.56	12	0.10	4877.00	23520.00	17830	20230306	-26.75	11850	20221013	10.21	17830	-26.75	20230306	12590	3.73	20230707	17830	-26.75	20230306	11850	10.21	20221013	1.06	N	035510	500	86 억		641092	N	N	3	N	00	N
84	20230913	140348	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13110	70	2	0.54	177551170	13707	53.89	13030	13110	12890	16950	9130	13040	12953.32	3.73	0	-4618	13300	13170	13060	12930	12820	13115	12875	86	3910	500	9380	10	1	17200000	2255	2.69	0.56	12	0.08	4877.00	23520.00	17830	20230306	-26.47	11850	20221013	10.63	17830	-26.47	20230306	12590	4.13	20230707	17830	-26.47	20230306	11850	10.63	20221013	1.06	N	035510	500	86 억		641092	N	N	3	N	00	N
85	20230913	130339	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12960	-80	5	-0.61	134624180	10407	40.91	13030	13030	12890	16950	9130	13040	12935.93	3.73	0	-4224	13300	13170	13060	12930	12820	13115	12875	86	3910	500	9380	10	1	17200000	2229	2.66	0.55	12	0.06	4877.00	23520.00	17830	20230306	-27.31	11850	20221013	9.37	17830	-27.31	20230306	12590	2.94	20230707	17830	-27.31	20230306	11850	9.37	20221013	1.06	N	035510	500	86 억		641092	N	N	3	N	00	N
86	20230913	120349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12960	-80	5	-0.61	126227320	9759	38.37	13030	13030	12890	16950	9130	13040	12934.45	3.73	0	-4229	13300	13170	13060	12930	12820	13115	12875	86	3910	500	9380	10	1	17200000	2229	2.66	0.55	12	0.06	4877.00	23520.00	17830	20230306	-27.31	11850	20221013	9.37	17830	-27.31	20230306	12590	2.94	20230707	17830	-27.31	20230306	11850	9.37	20221013	1.06	N	035510	500	86 억		641092	N	N	3	N	00	N
87	20230913	110344	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12910	-130	5	-1.00	95961490	7414	29.15	13030	13030	12900	16950	9130	13040	12943.28	3.73	0	-3592	13300	13170	13060	12930	12820	13115	12875	86	3910	500	9380	10	1	17200000	2221	2.65	0.55	12	0.04	4877.00	23520.00	17830	20230306	-27.59	11850	20221013	8.95	17830	-27.59	20230306	12590	2.54	20230707	17830	-27.59	20230306	11850	8.95	20221013	1.06	N	035510	500	86 억		641092	N	N	3	N	00	N
88	20230913	100342	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12980	-60	5	-0.46	48459700	3742	14.71	13030	13030	12910	16950	9130	13040	12950.21	3.73	0	-995	13300	13170	13060	12930	12820	13115	12875	86	3910	500	9380	10	1	17200000	2233	2.66	0.55	12	0.02	4877.00	23520.00	17830	20230306	-27.20	11850	20221013	9.54	17830	-27.20	20230306	12590	3.10	20230707	17830	-27.20	20230306	11850	9.54	20221013	1.06	N	035510	500	86 억		641092	N	N	3	N	00	N
89	20230913	090340	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12920	-120	5	-0.92	5471970	423	1.66	13030	13030	12920	16950	9130	13040	12936.10	3.73	0	-53	13300	13170	13060	12930	12820	13115	12875	86	3910	500	9380	10	1	17200000	2222	2.65	0.55	12	0.00	4877.00	23520.00	17830	20230306	-27.54	11850	20221013	9.03	17830	-27.54	20230306	12590	2.62	20230707	17830	-27.54	20230306	11850	9.03	20221013	1.06	N	035510	500	86 억		641092	N	N	3	N	00	N
90	20230912	160337	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13040	-30	5	-0.23	331566900	25436	107.25	13130	13190	12950	16990	9150	13070	13035.34	3.78	0	-9190	13263	13166	13083	12986	12903	13125	12945	86	3920	500	9410	10	1	17200000	2243	2.67	0.55	12	0.15	4877.00	23520.00	17830	20230306	-26.86	11850	20221013	10.04	17830	-26.86	20230306	12590	3.57	20230707	17830	-26.86	20230306	11850	10.04	20221013	1.06	N	035510	500	86 억		650293	N	N	3	N	00	N
91	20230912	150344	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12960	-110	5	-0.84	310812070	23835	100.50	13130	13190	12950	16990	9150	13070	13040.15	3.78	0	-8134	13263	13166	13083	12986	12903	13125	12945	86	3920	500	9410	10	1	17200000	2229	2.66	0.55	12	0.14	4877.00	23520.00	17830	20230306	-27.31	11850	20221013	9.37	17830	-27.31	20230306	12590	2.94	20230707	17830	-27.31	20230306	11850	9.37	20221013	1.06	N	035510	500	86 억		650293	N	N	4	N	00	N
92	20230912	140343	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12970	-100	5	-0.77	265647790	20352	85.81	13130	13190	12960	16990	9150	13070	13052.66	3.78	0	-6805	13263	13166	13083	12986	12903	13125	12945	86	3920	500	9410	10	1	17200000	2231	2.66	0.55	12	0.12	4877.00	23520.00	17830	20230306	-27.26	11850	20221013	9.45	17830	-27.26	20230306	12590	3.02	20230707	17830	-27.26	20230306	11850	9.45	20221013	1.06	N	035510	500	86 억		650293	N	N	4	N	00	N
93	20230912	130340	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13030	-40	5	-0.31	196224300	15013	63.30	13130	13190	13010	16990	9150	13070	13070.29	3.78	0	-3298	13263	13166	13083	12986	12903	13125	12945	86	3920	500	9410	10	1	17200000	2241	2.67	0.55	12	0.09	4877.00	23520.00	17830	20230306	-26.92	11850	20221013	9.96	17830	-26.92	20230306	12590	3.49	20230707	17830	-26.92	20230306	11850	9.96	20221013	1.06	N	035510	500	86 억		650293	N	N	4	N	00	N
94	20230912	120334	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13040	-30	5	-0.23	156400650	11956	50.41	13130	13190	13020	16990	9150	13070	13081.35	3.78	0	-2398	13263	13166	13083	12986	12903	13125	12945	86	3920	500	9410	10	1	17200000	2243	2.67	0.55	12	0.07	4877.00	23520.00	17830	20230306	-26.86	11850	20221013	10.04	17830	-26.86	20230306	12590	3.57	20230707	17830	-26.86	20230306	11850	10.04	20221013	1.06	N	035510	500	86 억		650293	N	N	4	N	00	N
95	20230912	110339	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13040	-30	5	-0.23	128015310	9778	41.23	13130	13190	13040	16990	9150	13070	13092.18	3.78	0	-2110	13263	13166	13083	12986	12903	13125	12945	86	3920	500	9410	10	1	17200000	2243	2.67	0.55	12	0.06	4877.00	23520.00	17830	20230306	-26.86	11850	20221013	10.04	17830	-26.86	20230306	12590	3.57	20230707	17830	-26.86	20230306	11850	10.04	20221013	1.06	N	035510	500	86 억		650293	N	N	4	N	00	N
96	20230912	100338	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13100	30	2	0.23	37883210	2885	12.16	13130	13190	13100	16990	9150	13070	13131.10	3.78	0	-572	13263	13166	13083	12986	12903	13125	12945	86	3920	500	9410	10	1	17200000	2253	2.69	0.56	12	0.02	4877.00	23520.00	17830	20230306	-26.53	11850	20221013	10.55	17830	-26.53	20230306	12590	4.05	20230707	17830	-26.53	20230306	11850	10.55	20221013	1.06	N	035510	500	86 억		650293	N	N	4	N	00	N
97	20230912	090343	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13100	30	2	0.23	538180	41	0.17	13130	13130	13100	16990	9150	13070	13126.34	3.78	0	-6	13263	13166	13083	12986	12903	13125	12945	86	3920	500	9410	10	1	17200000	2253	2.69	0.56	12	0.00	4877.00	23520.00	17830	20230306	-26.53	11850	20221013	10.55	17830	-26.53	20230306	12590	4.05	20230707	17830	-26.53	20230306	11850	10.55	20221013	1.06	N	035510	500	86 억		650293	N	N	4	N	00	N
98	20230911	160335	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13070	-90	5	-0.68	309212170	23706	130.37	13170	13180	13000	17100	9220	13160	13043.46	3.81	0	-12214	13326	13242	13076	12992	12826	13285	13035	86	3940	500	9470	10	1	17200000	2248	2.68	0.56	12	0.14	4877.00	23520.00	17830	20230306	-26.70	11850	20221013	10.30	17830	-26.70	20230306	12590	3.81	20230707	17830	-26.70	20230306	11850	10.30	20221013	1.06	N	035510	500	86 억		655038	N	N	4	N	00	N
99	20230911	150341	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13040	-120	5	-0.91	271503140	20811	114.45	13170	13180	13000	17100	9220	13160	13045.97	3.81	0	-9679	13326	13242	13076	12992	12826	13285	13035	86	3940	500	9470	10	1	17200000	2243	2.67	0.55	12	0.12	4877.00	23520.00	17830	20230306	-26.86	11850	20221013	10.04	17830	-26.86	20230306	12590	3.57	20230707	17830	-26.86	20230306	11850	10.04	20221013	1.06	N	035510	500	86 억		655038	N	N	5	N	00	N
100	20230911	140345	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13060	-100	5	-0.76	219320730	16811	92.45	13170	13180	13000	17100	9220	13160	13046.06	3.81	0	-8692	13326	13242	13076	12992	12826	13285	13035	86	3940	500	9470	10	1	17200000	2246	2.68	0.56	12	0.10	4877.00	23520.00	17830	20230306	-26.75	11850	20221013	10.21	17830	-26.75	20230306	12590	3.73	20230707	17830	-26.75	20230306	11850	10.21	20221013	1.06	N	035510	500	86 억		655038	N	N	5	N	00	N
101	20230911	130336	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13020	-140	5	-1.06	168145380	12883	70.85	13170	13180	13010	17100	9220	13160	13051.47	3.81	0	-6395	13326	13242	13076	12992	12826	13285	13035	86	3940	500	9470	10	1	17200000	2239	2.67	0.55	12	0.07	4877.00	23520.00	17830	20230306	-26.98	11850	20221013	9.87	17830	-26.98	20230306	12590	3.42	20230707	17830	-26.98	20230306	11850	9.87	20221013	1.06	N	035510	500	86 억		655038	N	N	5	N	00	N
102	20230911	120338	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13050	-110	5	-0.84	113866720	8717	47.94	13170	13180	13010	17100	9220	13160	13062.27	3.81	0	-4114	13326	13242	13076	12992	12826	13285	13035	86	3940	500	9470	10	1	17200000	2245	2.68	0.55	12	0.05	4877.00	23520.00	17830	20230306	-26.81	11850	20221013	10.13	17830	-26.81	20230306	12590	3.65	20230707	17830	-26.81	20230306	11850	10.13	20221013	1.06	N	035510	500	86 억		655038	N	N	5	N	00	N
103	20230911	110332	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13070	-90	5	-0.68	79971930	6120	33.66	13170	13180	13010	17100	9220	13160	13066.85	3.81	0	-3397	13326	13242	13076	12992	12826	13285	13035	86	3940	500	9470	10	1	17200000	2248	2.68	0.56	12	0.04	4877.00	23520.00	17830	20230306	-26.70	11850	20221013	10.30	17830	-26.70	20230306	12590	3.81	20230707	17830	-26.70	20230306	11850	10.30	20221013	1.06	N	035510	500	86 억		655038	N	N	5	N	00	N
104	20230911	100334	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13030	-130	5	-0.99	54797320	4189	23.04	13170	13180	13020	17100	9220	13160	13080.67	3.81	0	-2512	13326	13242	13076	12992	12826	13285	13035	86	3940	500	9470	10	1	17200000	2241	2.67	0.55	12	0.02	4877.00	23520.00	17830	20230306	-26.92	11850	20221013	9.96	17830	-26.92	20230306	12590	3.49	20230707	17830	-26.92	20230306	11850	9.96	20221013	1.06	N	035510	500	86 억		655038	N	N	5	N	00	N
105	20230911	090333	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13100	-60	5	-0.46	9461400	719	3.95	13170	13180	13090	17100	9220	13160	13159.07	3.81	0	-538	13326	13242	13076	12992	12826	13285	13035	86	3940	500	9470	10	1	17200000	2253	2.69	0.56	12	0.00	4877.00	23520.00	17830	20230306	-26.53	11850	20221013	10.55	17830	-26.53	20230306	12590	4.05	20230707	17830	-26.53	20230306	11850	10.55	20221013	1.06	N	035510	500	86 억		655038	N	N	5	N	00	N
106	20230908	160338	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13160	200	2	1.54	235945320	18128	38.69	12910	13160	12910	16840	9080	12960	13015.52	3.81	0	-1404	13306	13132	12996	12822	12686	13065	12755	86	3880	500	9330	10	1	17200000	2264	2.70	0.56	12	0.11	4877.00	23520.00	17830	20230306	-26.19	11850	20221013	11.05	17830	-26.19	20230306	12590	4.53	20230707	17830	-26.19	20230306	11850	11.05	20221013	1.04	N	035510	500	86 억		654858	N	N	5	N	00	N
107	20230908	150339	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13080	120	2	0.93	222668810	17117	36.53	12910	13130	12910	16840	9080	12960	13008.64	3.81	0	-1347	13306	13132	12996	12822	12686	13065	12755	86	3880	500	9330	10	1	17200000	2250	2.68	0.56	12	0.10	4877.00	23520.00	17830	20230306	-26.64	11850	20221013	10.38	17830	-26.64	20230306	12590	3.89	20230707	17830	-26.64	20230306	11850	10.38	20221013	1.04	N	035510	500	86 억		654858	N	N	8	N	00	N
108	20230908	140337	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13020	60	2	0.46	178784340	13758	29.36	12910	13070	12910	16840	9080	12960	12994.94	3.81	0	-1756	13306	13132	12996	12822	12686	13065	12755	86	3880	500	9330	10	1	17200000	2239	2.67	0.55	12	0.08	4877.00	23520.00	17830	20230306	-26.98	11850	20221013	9.87	17830	-26.98	20230306	12590	3.42	20230707	17830	-26.98	20230306	11850	9.87	20221013	1.04	N	035510	500	86 억		654858	N	N	8	N	00	N
109	20230908	130340	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13000	40	2	0.31	149440870	11504	24.55	12910	13070	12910	16840	9080	12960	12990.34	3.81	0	-2186	13306	13132	12996	12822	12686	13065	12755	86	3880	500	9330	10	1	17200000	2236	2.67	0.55	12	0.07	4877.00	23520.00	17830	20230306	-27.09	11850	20221013	9.70	17830	-27.09	20230306	12590	3.26	20230707	17830	-27.09	20230306	11850	9.70	20221013	1.04	N	035510	500	86 억		654858	N	N	8	N	00	N
110	20230908	120346	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13010	50	2	0.39	119207250	9178	19.59	12910	13070	12910	16840	9080	12960	12988.37	3.81	0	-2458	13306	13132	12996	12822	12686	13065	12755	86	3880	500	9330	10	1	17200000	2238	2.67	0.55	12	0.05	4877.00	23520.00	17830	20230306	-27.03	11850	20221013	9.79	17830	-27.03	20230306	12590	3.34	20230707	17830	-27.03	20230306	11850	9.79	20221013	1.04	N	035510	500	86 억		654858	N	N	8	N	00	N
111	20230908	110342	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12970	10	2	0.08	94749080	7297	15.57	12910	13070	12910	16840	9080	12960	12984.66	3.81	0	-2251	13306	13132	12996	12822	12686	13065	12755	86	3880	500	9330	10	1	17200000	2231	2.66	0.55	12	0.04	4877.00	23520.00	17830	20230306	-27.26	11850	20221013	9.45	17830	-27.26	20230306	12590	3.02	20230707	17830	-27.26	20230306	11850	9.45	20221013	1.04	N	035510	500	86 억		654858	N	N	8	N	00	N
112	20230908	100338	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12970	10	2	0.08	63327910	4877	10.41	12910	13070	12910	16840	9080	12960	12985.01	3.81	0	-1860	13306	13132	12996	12822	12686	13065	12755	86	3880	500	9330	10	1	17200000	2231	2.66	0.55	12	0.03	4877.00	23520.00	17830	20230306	-27.26	11850	20221013	9.45	17830	-27.26	20230306	12590	3.02	20230707	17830	-27.26	20230306	11850	9.45	20221013	1.04	N	035510	500	86 억		654858	N	N	8	N	00	N
113	20230908	090344	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12920	-40	5	-0.31	3397840	263	0.56	12910	12960	12910	16840	9080	12960	12919.54	3.81	0	67	13306	13132	12996	12822	12686	13065	12755	86	3880	500	9330	10	1	17200000	2222	2.65	0.55	12	0.00	4877.00	23520.00	17830	20230306	-27.54	11850	20221013	9.03	17830	-27.54	20230306	12590	2.62	20230707	17830	-27.54	20230306	11850	9.03	20221013	1.04	N	035510	500	86 억		654858	N	N	8	N	00	N
114	20230907	160337	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12960	-130	5	-0.99	606741540	46859	107.73	13090	13170	12860	17010	9170	13090	12948.24	3.83	0	-15996	13456	13272	13176	12992	12896	13225	12945	86	3920	500	9420	10	1	17200000	2229	2.66	0.55	12	0.27	4877.00	23520.00	17830	20230306	-27.31	11850	20221013	9.37	17830	-27.31	20230306	12590	2.94	20230707	17830	-27.31	20230306	11850	9.37	20221013	0.99	N	035510	500	86 억		659045	N	N	8	N	00	N
115	20230907	150337	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12960	-130	5	-0.99	585403290	45213	103.95	13090	13170	12860	17010	9170	13090	12947.68	3.83	0	-15822	13456	13272	13176	12992	12896	13225	12945	86	3920	500	9420	10	1	17200000	2229	2.66	0.55	12	0.26	4877.00	23520.00	17830	20230306	-27.31	11850	20221013	9.37	17830	-27.31	20230306	12590	2.94	20230707	17830	-27.31	20230306	11850	9.37	20221013	0.99	N	035510	500	86 억		659045	N	N	7	N	00	N
116	20230907	140336	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12910	-180	5	-1.38	557877910	43087	99.06	13090	13170	12860	17010	9170	13090	12947.71	3.83	0	-14825	13456	13272	13176	12992	12896	13225	12945	86	3920	500	9420	10	1	17200000	2221	2.65	0.55	12	0.25	4877.00	23520.00	17830	20230306	-27.59	11850	20221013	8.95	17830	-27.59	20230306	12590	2.54	20230707	17830	-27.59	20230306	11850	8.95	20221013	0.99	N	035510	500	86 억		659045	N	N	7	N	00	N
117	20230907	130338	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12970	-120	5	-0.92	475814810	36741	84.47	13090	13170	12860	17010	9170	13090	12950.51	3.83	0	-13851	13456	13272	13176	12992	12896	13225	12945	86	3920	500	9420	10	1	17200000	2231	2.66	0.55	12	0.21	4877.00	23520.00	17830	20230306	-27.26	11850	20221013	9.45	17830	-27.26	20230306	12590	3.02	20230707	17830	-27.26	20230306	11850	9.45	20221013	0.99	N	035510	500	86 억		659045	N	N	7	N	00	N
118	20230907	120341	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12970	-120	5	-0.92	439175600	33915	77.97	13090	13170	12860	17010	9170	13090	12949.30	3.83	0	-12212	13456	13272	13176	12992	12896	13225	12945	86	3920	500	9420	10	1	17200000	2231	2.66	0.55	12	0.20	4877.00	23520.00	17830	20230306	-27.26	11850	20221013	9.45	17830	-27.26	20230306	12590	3.02	20230707	17830	-27.26	20230306	11850	9.45	20221013	0.99	N	035510	500	86 억		659045	N	N	7	N	00	N
119	20230907	110340	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12890	-200	5	-1.53	393518680	30390	69.87	13090	13170	12860	17010	9170	13090	12948.95	3.83	0	-9980	13456	13272	13176	12992	12896	13225	12945	86	3920	500	9420	10	1	17200000	2217	2.64	0.55	12	0.18	4877.00	23520.00	17830	20230306	-27.71	11850	20221013	8.78	17830	-27.71	20230306	12590	2.38	20230707	17830	-27.71	20230306	11850	8.78	20221013	0.99	N	035510	500	86 억		659045	N	N	7	N	00	N
120	20230907	100337	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12930	-160	5	-1.22	206532180	15890	36.53	13090	13170	12910	17010	9170	13090	12997.62	3.83	0	-5577	13456	13272	13176	12992	12896	13225	12945	86	3920	500	9420	10	1	17200000	2224	2.65	0.55	12	0.09	4877.00	23520.00	17830	20230306	-27.48	11850	20221013	9.11	17830	-27.48	20230306	12590	2.70	20230707	17830	-27.48	20230306	11850	9.11	20221013	0.99	N	035510	500	86 억		659045	N	N	7	N	00	N
121	20230907	090342	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13170	80	2	0.61	24708860	1887	4.34	13090	13170	13090	17010	9170	13090	13094.26	3.83	0	-226	13456	13272	13176	12992	12896	13225	12945	86	3920	500	9420	10	1	17200000	2265	2.70	0.56	12	0.01	4877.00	23520.00	17830	20230306	-26.14	11850	20221013	11.14	17830	-26.14	20230306	12590	4.61	20230707	17830	-26.14	20230306	11850	11.14	20221013	0.99	N	035510	500	86 억		659045	N	N	7	N	00	N
122	20230906	160337	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13090	-150	5	-1.13	570904400	43465	70.16	13240	13360	13080	17210	9270	13240	13134.81	3.78	0	-11831	13900	13570	13370	13040	12840	13470	12940	86	3970	500	9530	10	1	17200000	2251	2.68	0.56	12	0.25	4877.00	23520.00	17830	20230306	-26.58	11850	20221013	10.46	17830	-26.58	20230306	12590	3.97	20230707	17830	-26.58	20230306	11850	10.46	20221013	1.00	N	035510	500	86 억		650783	N	N	7	N	00	N
123	20230906	150336	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13100	-140	5	-1.06	548356770	41745	67.38	13240	13360	13080	17210	9270	13240	13135.87	3.78	0	-11479	13900	13570	13370	13040	12840	13470	12940	86	3970	500	9530	10	1	17200000	2253	2.69	0.56	12	0.24	4877.00	23520.00	17830	20230306	-26.53	11850	20221013	10.55	17830	-26.53	20230306	12590	4.05	20230707	17830	-26.53	20230306	11850	10.55	20221013	1.00	N	035510	500	86 억		650783	N	N	11	N	00	N
124	20230906	140338	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13090	-150	5	-1.13	477973410	36380	58.72	13240	13360	13080	17210	9270	13240	13138.36	3.78	0	-10588	13900	13570	13370	13040	12840	13470	12940	86	3970	500	9530	10	1	17200000	2251	2.68	0.56	12	0.21	4877.00	23520.00	17830	20230306	-26.58	11850	20221013	10.46	17830	-26.58	20230306	12590	3.97	20230707	17830	-26.58	20230306	11850	10.46	20221013	1.00	N	035510	500	86 억		650783	N	N	11	N	00	N
125	20230906	130336	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13100	-140	5	-1.06	389408790	29615	47.80	13240	13360	13090	17210	9270	13240	13149.04	3.78	0	-9120	13900	13570	13370	13040	12840	13470	12940	86	3970	500	9530	10	1	17200000	2253	2.69	0.56	12	0.17	4877.00	23520.00	17830	20230306	-26.53	11850	20221013	10.55	17830	-26.53	20230306	12590	4.05	20230707	17830	-26.53	20230306	11850	10.55	20221013	1.00	N	035510	500	86 억		650783	N	N	11	N	00	N
126	20230906	120340	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13090	-150	5	-1.13	283076240	21497	34.70	13240	13360	13090	17210	9270	13240	13168.17	3.78	0	-5046	13900	13570	13370	13040	12840	13470	12940	86	3970	500	9530	10	1	17200000	2251	2.68	0.56	12	0.12	4877.00	23520.00	17830	20230306	-26.58	11850	20221013	10.46	17830	-26.58	20230306	12590	3.97	20230707	17830	-26.58	20230306	11850	10.46	20221013	1.00	N	035510	500	86 억		650783	N	N	11	N	00	N
127	20230906	110339	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13140	-100	5	-0.76	202453950	15346	24.77	13240	13360	13140	17210	9270	13240	13192.62	3.78	0	-1839	13900	13570	13370	13040	12840	13470	12940	86	3970	500	9530	10	1	17200000	2260	2.69	0.56	12	0.09	4877.00	23520.00	17830	20230306	-26.30	11850	20221013	10.89	17830	-26.30	20230306	12590	4.37	20230707	17830	-26.30	20230306	11850	10.89	20221013	1.00	N	035510	500	86 억		650783	N	N	11	N	00	N
128	20230906	100331	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13190	-50	5	-0.38	116523260	8817	14.23	13240	13360	13180	17210	9270	13240	13215.75	3.78	0	402	13900	13570	13370	13040	12840	13470	12940	86	3970	500	9530	10	1	17200000	2269	2.70	0.56	12	0.05	4877.00	23520.00	17830	20230306	-26.02	11850	20221013	11.31	17830	-26.02	20230306	12590	4.77	20230707	17830	-26.02	20230306	11850	11.31	20221013	1.00	N	035510	500	86 억		650783	N	N	11	N	00	N
129	20230906	090332	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13240	0	3	0.00	1549480	117	0.19	13240	13270	13240	17210	9270	13240	13243.42	3.78	0	-44	13900	13570	13370	13040	12840	13470	12940	86	3970	500	9530	10	1	17200000	2277	2.71	0.56	12	0.00	4877.00	23520.00	17830	20230306	-25.74	11850	20221013	11.73	17830	-25.74	20230306	12590	5.16	20230707	17830	-25.74	20230306	11850	11.73	20221013	1.00	N	035510	500	86 억		650783	N	N	11	N	00	N
130	20230905	160332	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13240	-280	5	-2.07	817837950	61623	217.33	13610	13700	13170	17570	9470	13520	13271.63	3.76	0	-26350	13853	13686	13603	13436	13353	13645	13395	86	4050	500	9730	10	1	17200000	2277	2.71	0.56	12	0.36	4877.00	23520.00	17830	20230306	-25.74	11850	20221013	11.73	17830	-25.74	20230306	12590	5.16	20230707	17830	-25.74	20230306	11850	11.73	20221013	1.01	N	035510	500	86 억		647457	N	N	11	N	00	N
131	20230905	150342	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13200	-320	5	-2.37	775140480	58391	205.93	13610	13700	13170	17570	9470	13520	13275.00	3.76	0	-25252	13853	13686	13603	13436	13353	13645	13395	86	4050	500	9730	10	1	17200000	2270	2.71	0.56	12	0.34	4877.00	23520.00	17830	20230306	-25.97	11850	20221013	11.39	17830	-25.97	20230306	12590	4.85	20230707	17830	-25.97	20230306	11850	11.39	20221013	1.01	N	035510	500	86 억		647457	N	N	32	N	00	N
132	20230905	140336	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13190	-330	5	-2.44	626586460	47133	166.22	13610	13700	13170	17570	9470	13520	13294.01	3.76	0	-21679	13853	13686	13603	13436	13353	13645	13395	86	4050	500	9730	10	1	17200000	2269	2.70	0.56	12	0.27	4877.00	23520.00	17830	20230306	-26.02	11850	20221013	11.31	17830	-26.02	20230306	12590	4.77	20230707	17830	-26.02	20230306	11850	11.31	20221013	1.01	N	035510	500	86 억		647457	N	N	32	N	00	N
133	20230905	130326	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13200	-320	5	-2.37	465282360	34910	123.12	13610	13700	13180	17570	9470	13520	13328.05	3.76	0	-17820	13853	13686	13603	13436	13353	13645	13395	86	4050	500	9730	10	1	17200000	2270	2.71	0.56	12	0.20	4877.00	23520.00	17830	20230306	-25.97	11850	20221013	11.39	17830	-25.97	20230306	12590	4.85	20230707	17830	-25.97	20230306	11850	11.39	20221013	1.01	N	035510	500	86 억		647457	N	N	32	N	00	N
134	20230905	120332	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13210	-310	5	-2.29	310464790	23181	81.75	13610	13700	13180	17570	9470	13520	13393.07	3.76	0	-13734	13853	13686	13603	13436	13353	13645	13395	86	4050	500	9730	10	1	17200000	2272	2.71	0.56	12	0.13	4877.00	23520.00	17830	20230306	-25.91	11850	20221013	11.48	17830	-25.91	20230306	12590	4.92	20230707	17830	-25.91	20230306	11850	11.48	20221013	1.01	N	035510	500	86 억		647457	N	N	32	N	00	N
135	20230905	110334	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13560	40	2	0.30	55941870	4112	14.50	13610	13700	13500	17570	9470	13520	13604.54	3.76	0	-1332	13853	13686	13603	13436	13353	13645	13395	86	4050	500	9730	10	1	17200000	2332	2.78	0.58	12	0.02	4877.00	23520.00	17830	20230306	-23.95	11850	20221013	14.43	17830	-23.95	20230306	12590	7.70	20230707	17830	-23.95	20230306	11850	14.43	20221013	1.01	N	035510	500	86 억		647457	N	N	32	N	00	N
136	20230905	100331	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13650	130	2	0.96	27992220	2054	7.24	13610	13700	13500	17570	9470	13520	13628.15	3.76	0	-679	13853	13686	13603	13436	13353	13645	13395	86	4050	500	9730	10	1	17200000	2348	2.80	0.58	12	0.01	4877.00	23520.00	17830	20230306	-23.44	11850	20221013	15.19	17830	-23.44	20230306	12590	8.42	20230707	17830	-23.44	20230306	11850	15.19	20221013	1.01	N	035510	500	86 억		647457	N	N	32	N	00	N
137	20230905	090326	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13540	20	2	0.15	4644560	343	1.21	13610	13620	13500	17570	9470	13520	13540.99	3.76	0	75	13853	13686	13603	13436	13353	13645	13395	86	4050	500	9730	10	1	17200000	2329	2.78	0.58	12	0.00	4877.00	23520.00	17830	20230306	-24.06	11850	20221013	14.26	17830	-24.06	20230306	12590	7.55	20230707	17830	-24.06	20230306	11850	14.26	20221013	1.01	N	035510	500	86 억		647457	N	N	32	N	00	N
138	20230904	160330	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13520	-250	5	-1.82	383868720	28205	62.25	13770	13770	13520	17900	9640	13770	13609.95	3.78	0	-624	14083	13926	13743	13586	13403	14005	13665	86	4130	500	9910	10	1	17200000	2325	2.77	0.57	12	0.16	4877.00	23520.00	17830	20230306	-24.17	11850	20221013	14.09	17830	-24.17	20230306	12590	7.39	20230707	17830	-24.17	20230306	11850	14.09	20221013	1.03	N	035510	500	86 억		649593	N	N	32	N	00	N
139	20230904	150324	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13530	-240	5	-1.74	373582800	27445	60.57	13770	13770	13520	17900	9640	13770	13612.05	3.78	0	-259	14083	13926	13743	13586	13403	14005	13665	86	4130	500	9910	10	1	17200000	2327	2.77	0.58	12	0.16	4877.00	23520.00	17830	20230306	-24.12	11850	20221013	14.18	17830	-24.12	20230306	12590	7.47	20230707	17830	-24.12	20230306	11850	14.18	20221013	1.03	N	035510	500	86 억		649593	N	N	0	N	00	N
140	20230904	140323	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13560	-210	5	-1.53	339985330	24964	55.10	13770	13770	13520	17900	9640	13770	13619.02	3.78	0	-70	14083	13926	13743	13586	13403	14005	13665	86	4130	500	9910	10	1	17200000	2332	2.78	0.58	12	0.15	4877.00	23520.00	17830	20230306	-23.95	11850	20221013	14.43	17830	-23.95	20230306	12590	7.70	20230707	17830	-23.95	20230306	11850	14.43	20221013	1.03	N	035510	500	86 억		649593	N	N	0	N	00	N
141	20230904	130328	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13560	-210	5	-1.53	331424570	24333	53.70	13770	13770	13520	17900	9640	13770	13620.37	3.78	0	-61	14083	13926	13743	13586	13403	14005	13665	86	4130	500	9910	10	1	17200000	2332	2.78	0.58	12	0.14	4877.00	23520.00	17830	20230306	-23.95	11850	20221013	14.43	17830	-23.95	20230306	12590	7.70	20230707	17830	-23.95	20230306	11850	14.43	20221013	1.03	N	035510	500	86 억		649593	N	N	0	N	00	N
142	20230904	120322	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13540	-230	5	-1.67	292993100	21503	47.46	13770	13770	13520	17900	9640	13770	13625.68	3.78	0	979	14083	13926	13743	13586	13403	14005	13665	86	4130	500	9910	10	1	17200000	2329	2.78	0.58	12	0.13	4877.00	23520.00	17830	20230306	-24.06	11850	20221013	14.26	17830	-24.06	20230306	12590	7.55	20230707	17830	-24.06	20230306	11850	14.26	20221013	1.03	N	035510	500	86 억		649593	N	N	0	N	00	N
143	20230904	110318	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13580	-190	5	-1.38	236158090	17309	38.20	13770	13770	13560	17900	9640	13770	13643.66	3.78	0	923	14083	13926	13743	13586	13403	14005	13665	86	4130	500	9910	10	1	17200000	2336	2.78	0.58	12	0.10	4877.00	23520.00	17830	20230306	-23.84	11850	20221013	14.60	17830	-23.84	20230306	12590	7.86	20230707	17830	-23.84	20230306	11850	14.60	20221013	1.03	N	035510	500	86 억		649593	N	N	0	N	00	N
144	20230904	100319	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13680	-90	5	-0.65	167212510	12250	27.04	13770	13770	13560	17900	9640	13770	13650.00	3.78	0	716	14083	13926	13743	13586	13403	14005	13665	86	4130	500	9910	10	1	17200000	2353	2.81	0.58	12	0.07	4877.00	23520.00	17830	20230306	-23.28	11850	20221013	15.44	17830	-23.28	20230306	12590	8.66	20230707	17830	-23.28	20230306	11850	15.44	20221013	1.03	N	035510	500	86 억		649593	N	N	0	N	00	N
145	20230904	090325	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13670	-100	5	-0.73	25445120	1849	4.08	13770	13770	13670	17900	9640	13770	13761.56	3.78	0	-1667	14083	13926	13743	13586	13403	14005	13665	86	4130	500	9910	10	1	17200000	2351	2.80	0.58	12	0.01	4877.00	23520.00	17830	20230306	-23.33	11850	20221013	15.36	17830	-23.33	20230306	12590	8.58	20230707	17830	-23.33	20230306	11850	15.36	20221013	1.03	N	035510	500	86 억		649593	N	N	0	N	00	N
146	20230901	160321	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13770	140	2	1.03	610154270	44243	98.14	13640	13900	13560	17710	9550	13630	13790.98	3.77	0	276	13896	13762	13596	13462	13296	13830	13530	86	4080	500	9810	10	1	17200000	2368	2.82	0.59	12	0.26	4877.00	23520.00	17830	20230306	-22.77	11850	20221013	16.20	17830	-22.77	20230306	12590	9.37	20230707	17830	-22.77	20230306	11850	16.20	20221013	1.06	N	035510	500	86 억		648486	N	N	2	N	00	N
147	20230901	150327	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13790	160	2	1.17	581606580	42173	93.55	13640	13900	13560	17710	9550	13630	13790.97	3.77	0	751	13896	13762	13596	13462	13296	13830	13530	86	4080	500	9810	10	1	17200000	2372	2.83	0.59	12	0.25	4877.00	23520.00	17830	20230306	-22.66	11850	20221013	16.37	17830	-22.66	20230306	12590	9.53	20230707	17830	-22.66	20230306	11850	16.37	20221013	1.06	N	035510	500	86 억		648486	N	N	2	N	00	N
148	20230901	140324	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13820	190	2	1.39	499745910	36241	80.39	13640	13900	13560	17710	9550	13630	13789.52	3.77	0	2308	13896	13762	13596	13462	13296	13830	13530	86	4080	500	9810	10	1	17200000	2377	2.83	0.59	12	0.21	4877.00	23520.00	17830	20230306	-22.49	11850	20221013	16.62	17830	-22.49	20230306	12590	9.77	20230707	17830	-22.49	20230306	11850	16.62	20221013	1.06	N	035510	500	86 억		648486	N	N	2	N	00	N
149	20230901	130320	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13770	140	2	1.03	420883510	30536	67.73	13640	13900	13560	17710	9550	13630	13783.19	3.77	0	2815	13896	13762	13596	13462	13296	13830	13530	86	4080	500	9810	10	1	17200000	2368	2.82	0.59	12	0.18	4877.00	23520.00	17830	20230306	-22.77	11850	20221013	16.20	17830	-22.77	20230306	12590	9.37	20230707	17830	-22.77	20230306	11850	16.20	20221013	1.06	N	035510	500	86 억		648486	N	N	2	N	00	N
150	20230901	120321	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13770	140	2	1.03	397866850	28864	64.03	13640	13900	13560	17710	9550	13630	13784.19	3.77	0	2705	13896	13762	13596	13462	13296	13830	13530	86	4080	500	9810	10	1	17200000	2368	2.82	0.59	12	0.17	4877.00	23520.00	17830	20230306	-22.77	11850	20221013	16.20	17830	-22.77	20230306	12590	9.37	20230707	17830	-22.77	20230306	11850	16.20	20221013	1.06	N	035510	500	86 억		648486	N	N	2	N	00	N
151	20230901	110321	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13760	130	2	0.95	364466050	26433	58.63	13640	13900	13560	17710	9550	13630	13788.30	3.77	0	2909	13896	13762	13596	13462	13296	13830	13530	86	4080	500	9810	10	1	17200000	2367	2.82	0.59	12	0.15	4877.00	23520.00	17830	20230306	-22.83	11850	20221013	16.12	17830	-22.83	20230306	12590	9.29	20230707	17830	-22.83	20230306	11850	16.12	20221013	1.06	N	035510	500	86 억		648486	N	N	2	N	00	N
152	20230901	100319	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13790	160	2	1.17	187247160	13616	30.20	13640	13850	13560	17710	9550	13630	13751.99	3.77	0	-501	13896	13762	13596	13462	13296	13830	13530	86	4080	500	9810	10	1	17200000	2372	2.83	0.59	12	0.08	4877.00	23520.00	17830	20230306	-22.66	11850	20221013	16.37	17830	-22.66	20230306	12590	9.53	20230707	17830	-22.66	20230306	11850	16.37	20221013	1.06	N	035510	500	86 억		648486	N	N	2	N	00	N
153	20230901	090317	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	13590	-40	5	-0.29	25518520	1873	4.15	13640	13650	13560	17710	9550	13630	13624.41	3.77	0	-1565	13896	13762	13596	13462	13296	13830	13530	86	4080	500	9810	10	1	17200000	2337	2.79	0.58	12	0.01	4877.00	23520.00	17830	20230306	-23.78	11850	20221013	14.68	17830	-23.78	20230306	12590	7.94	20230707	17830	-23.78	20230306	11850	14.68	20221013	1.06	N	035510	500	86 억		648486	N	N	2	N	00	N