KissMeData/023590/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	160340	57	100.00	KOSPI		서비스업	N	N	N	N		N	17450	140	2	0.81	322894570	18673	82.74	17220	17450	17200	22500	12120	17310	17291.44	23.10	0	-9235	17810	17560	17390	17140	16970	17475	17055	224	5190	500	13150	10	1	44866617	7829	2.10	0.34	12	0.04	8304.00	51852.00	24450	20230201	-28.63	16750	20220930	4.18	24450	-28.63	20230201	16950	2.95	20230817	24450	-28.63	20230201	16750	4.18	20220930	0.32	N	023590	500	224 억		10362348	N	N	1	N	00	N
3	20230927	150342	57	100.00	KOSPI		서비스업	N	N	N	N		N	17300	-10	5	-0.06	265199250	15350	68.01	17220	17360	17200	22500	12120	17310	17276.82	23.10	0	-7851	17810	17560	17390	17140	16970	17475	17055	224	5190	500	13150	10	1	44866617	7762	2.08	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.24	16750	20220930	3.28	24450	-29.24	20230201	16950	2.06	20230817	24450	-29.24	20230201	16750	3.28	20220930	0.32	N	023590	500	224 억		10362348	N	N	10	N	00	N
4	20230927	140342	57	100.00	KOSPI		서비스업	N	N	N	N		N	17300	-10	5	-0.06	211768480	12260	54.32	17220	17360	17200	22500	12120	17310	17273.12	23.10	0	-6859	17810	17560	17390	17140	16970	17475	17055	224	5190	500	13150	10	1	44866617	7762	2.08	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.24	16750	20220930	3.28	24450	-29.24	20230201	16950	2.06	20230817	24450	-29.24	20230201	16750	3.28	20220930	0.32	N	023590	500	224 억		10362348	N	N	10	N	00	N
5	20230927	130339	57	100.00	KOSPI		서비스업	N	N	N	N		N	17290	-20	5	-0.12	188348180	10905	48.32	17220	17360	17200	22500	12120	17310	17271.73	23.10	0	-5807	17810	17560	17390	17140	16970	17475	17055	224	5190	500	13150	10	1	44866617	7757	2.08	0.33	12	0.02	8304.00	51852.00	24450	20230201	-29.28	16750	20220930	3.22	24450	-29.28	20230201	16950	2.01	20230817	24450	-29.28	20230201	16750	3.22	20220930	0.32	N	023590	500	224 억		10362348	N	N	10	N	00	N
6	20230927	120337	57	100.00	KOSPI		서비스업	N	N	N	N		N	17270	-40	5	-0.23	151783740	8787	38.93	17220	17360	17200	22500	12120	17310	17273.67	23.10	0	-4275	17810	17560	17390	17140	16970	17475	17055	224	5190	500	13150	10	1	44866617	7748	2.08	0.33	12	0.02	8304.00	51852.00	24450	20230201	-29.37	16750	20220930	3.10	24450	-29.37	20230201	16950	1.89	20230817	24450	-29.37	20230201	16750	3.10	20220930	0.32	N	023590	500	224 억		10362348	N	N	10	N	00	N
7	20230927	110340	57	100.00	KOSPI		서비스업	N	N	N	N		N	17320	10	2	0.06	106741940	6179	27.38	17220	17360	17200	22500	12120	17310	17274.95	23.10	0	-1929	17810	17560	17390	17140	16970	17475	17055	224	5190	500	13150	10	1	44866617	7771	2.09	0.33	12	0.01	8304.00	51852.00	24450	20230201	-29.16	16750	20220930	3.40	24450	-29.16	20230201	16950	2.18	20230817	24450	-29.16	20230201	16750	3.40	20220930	0.32	N	023590	500	224 억		10362348	N	N	10	N	00	N
8	20230927	100338	57	100.00	KOSPI		서비스업	N	N	N	N		N	17290	-20	5	-0.12	58840900	3409	15.10	17220	17360	17200	22500	12120	17310	17260.46	23.10	0	-910	17810	17560	17390	17140	16970	17475	17055	224	5190	500	13150	10	1	44866617	7757	2.08	0.33	12	0.01	8304.00	51852.00	24450	20230201	-29.28	16750	20220930	3.22	24450	-29.28	20230201	16950	2.01	20230817	24450	-29.28	20230201	16750	3.22	20220930	0.32	N	023590	500	224 억		10362348	N	N	10	N	00	N
9	20230927	090344	57	100.00	KOSPI		서비스업	N	N	N	N		N	17220	-90	5	-0.52	7611450	442	1.96	17220	17290	17220	22500	12120	17310	17220.48	23.10	0	-69	17810	17560	17390	17140	16970	17475	17055	224	5190	500	13150	10	1	44866617	7726	2.07	0.33	12	0.00	8304.00	51852.00	24450	20230201	-29.57	16750	20220930	2.81	24450	-29.57	20230201	16950	1.59	20230817	24450	-29.57	20230201	16750	2.81	20220930	0.32	N	023590	500	224 억		10362348	N	N	10	N	00	N
10	20230926	160338	57	100.00	KOSPI		서비스업	N	N	N	N		N	17310	-50	5	-0.29	389749850	22538	67.60	17320	17640	17220	22550	12160	17360	17292.99	23.12	0	-8964	17580	17470	17410	17300	17240	17440	17270	224	5190	500	13190	10	1	44866617	7766	2.08	0.33	12	0.05	8304.00	51852.00	24450	20230201	-29.20	16750	20220930	3.34	24450	-29.20	20230201	16950	2.12	20230817	24450	-29.20	20230201	16750	3.34	20220930	0.32	N	023590	500	224 억		10371956	N	N	10	N	00	N
11	20230926	150340	57	100.00	KOSPI		서비스업	N	N	N	N		N	17230	-130	5	-0.75	360467410	20840	62.51	17320	17640	17220	22550	12160	17360	17296.89	23.12	0	-8384	17580	17470	17410	17300	17240	17440	17270	224	5190	500	13190	10	1	44866617	7731	2.07	0.33	12	0.05	8304.00	51852.00	24450	20230201	-29.53	16750	20220930	2.87	24450	-29.53	20230201	16950	1.65	20230817	24450	-29.53	20230201	16750	2.87	20220930	0.32	N	023590	500	224 억		10371956	N	N	10	N	00	N
12	20230926	140335	57	100.00	KOSPI		서비스업	N	N	N	N		N	17230	-130	5	-0.75	319735320	18477	55.42	17320	17640	17220	22550	12160	17360	17304.49	23.12	0	-7987	17580	17470	17410	17300	17240	17440	17270	224	5190	500	13190	10	1	44866617	7731	2.07	0.33	12	0.04	8304.00	51852.00	24450	20230201	-29.53	16750	20220930	2.87	24450	-29.53	20230201	16950	1.65	20230817	24450	-29.53	20230201	16750	2.87	20220930	0.32	N	023590	500	224 억		10371956	N	N	10	N	00	N
13	20230926	130335	57	100.00	KOSPI		서비스업	N	N	N	N		N	17300	-60	5	-0.35	217229650	12539	37.61	17320	17640	17260	22550	12160	17360	17324.31	23.12	0	-6500	17580	17470	17410	17300	17240	17440	17270	224	5190	500	13190	10	1	44866617	7762	2.08	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.24	16750	20220930	3.28	24450	-29.24	20230201	16950	2.06	20230817	24450	-29.24	20230201	16750	3.28	20220930	0.32	N	023590	500	224 억		10371956	N	N	10	N	00	N
14	20230926	120338	57	100.00	KOSPI		서비스업	N	N	N	N		N	17290	-70	5	-0.40	208719750	12047	36.13	17320	17640	17260	22550	12160	17360	17325.44	23.12	0	-6296	17580	17470	17410	17300	17240	17440	17270	224	5190	500	13190	10	1	44866617	7757	2.08	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.28	16750	20220930	3.22	24450	-29.28	20230201	16950	2.01	20230817	24450	-29.28	20230201	16750	3.22	20220930	0.32	N	023590	500	224 억		10371956	N	N	10	N	00	N
15	20230926	110337	57	100.00	KOSPI		서비스업	N	N	N	N		N	17350	-10	5	-0.06	165162750	9530	28.59	17320	17640	17260	22550	12160	17360	17330.81	23.12	0	-5494	17580	17470	17410	17300	17240	17440	17270	224	5190	500	13190	10	1	44866617	7784	2.09	0.33	12	0.02	8304.00	51852.00	24450	20230201	-29.04	16750	20220930	3.58	24450	-29.04	20230201	16950	2.36	20230817	24450	-29.04	20230201	16750	3.58	20220930	0.32	N	023590	500	224 억		10371956	N	N	10	N	00	N
16	20230926	100337	57	100.00	KOSPI		서비스업	N	N	N	N		N	17280	-80	5	-0.46	134867990	7779	23.33	17320	17640	17270	22550	12160	17360	17337.43	23.12	0	-4807	17580	17470	17410	17300	17240	17440	17270	224	5190	500	13190	10	1	44866617	7753	2.08	0.33	12	0.02	8304.00	51852.00	24450	20230201	-29.33	16750	20220930	3.16	24450	-29.33	20230201	16950	1.95	20230817	24450	-29.33	20230201	16750	3.16	20220930	0.32	N	023590	500	224 억		10371956	N	N	10	N	00	N
17	20230926	090336	57	100.00	KOSPI		서비스업	N	N	N	N		N	17360	0	3	0.00	19971000	1153	3.46	17320	17360	17320	22550	12160	17360	17320.77	23.12	0	-409	17580	17470	17410	17300	17240	17440	17270	224	5190	500	13190	10	1	44866617	7789	2.09	0.33	12	0.00	8304.00	51852.00	24450	20230201	-29.00	16750	20220930	3.64	24450	-29.00	20230201	16950	2.42	20230817	24450	-29.00	20230201	16750	3.64	20220930	0.32	N	023590	500	224 억		10371956	N	N	10	N	00	N
18	20230925	160337	57	100.00	KOSPI		서비스업	N	N	N	N		N	17360	-160	5	-0.91	577560340	33177	95.05	17400	17520	17350	22750	12270	17520	17408.46	23.13	0	-10640	17766	17642	17496	17372	17226	17570	17300	224	5230	500	13310	10	1	44866617	7789	2.09	0.33	12	0.07	8304.00	51852.00	24450	20230201	-29.00	16750	20220930	3.64	24450	-29.00	20230201	16950	2.42	20230817	24450	-29.00	20230201	16750	3.64	20220930	0.33	N	023590	500	224 억		10375969	N	N	10	N	00	N
19	20230925	150339	57	100.00	KOSPI		서비스업	N	N	N	N		N	17410	-110	5	-0.63	530128870	30447	87.23	17400	17520	17350	22750	12270	17520	17411.53	23.13	0	-9436	17766	17642	17496	17372	17226	17570	17300	224	5230	500	13310	10	1	44866617	7811	2.10	0.34	12	0.07	8304.00	51852.00	24450	20230201	-28.79	16750	20220930	3.94	24450	-28.79	20230201	16950	2.71	20230817	24450	-28.79	20230201	16750	3.94	20220930	0.33	N	023590	500	224 억		10375969	N	N	233	N	00	N
20	20230925	140333	57	100.00	KOSPI		서비스업	N	N	N	N		N	17440	-80	5	-0.46	342730850	19667	56.35	17400	17520	17370	22750	12270	17520	17426.70	23.13	0	-6156	17766	17642	17496	17372	17226	17570	17300	224	5230	500	13310	10	1	44866617	7825	2.10	0.34	12	0.04	8304.00	51852.00	24450	20230201	-28.67	16750	20220930	4.12	24450	-28.67	20230201	16950	2.89	20230817	24450	-28.67	20230201	16750	4.12	20220930	0.33	N	023590	500	224 억		10375969	N	N	233	N	00	N
21	20230925	130334	57	100.00	KOSPI		서비스업	N	N	N	N		N	17440	-80	5	-0.46	307894330	17668	50.62	17400	17520	17370	22750	12270	17520	17426.67	23.13	0	-5332	17766	17642	17496	17372	17226	17570	17300	224	5230	500	13310	10	1	44866617	7825	2.10	0.34	12	0.04	8304.00	51852.00	24450	20230201	-28.67	16750	20220930	4.12	24450	-28.67	20230201	16950	2.89	20230817	24450	-28.67	20230201	16750	4.12	20220930	0.33	N	023590	500	224 억		10375969	N	N	233	N	00	N
22	20230925	120338	57	100.00	KOSPI		서비스업	N	N	N	N		N	17430	-90	5	-0.51	280201630	16077	46.06	17400	17520	17370	22750	12270	17520	17428.73	23.13	0	-4527	17766	17642	17496	17372	17226	17570	17300	224	5230	500	13310	10	1	44866617	7820	2.10	0.34	12	0.04	8304.00	51852.00	24450	20230201	-28.71	16750	20220930	4.06	24450	-28.71	20230201	16950	2.83	20230817	24450	-28.71	20230201	16750	4.06	20220930	0.33	N	023590	500	224 억		10375969	N	N	233	N	00	N
23	20230925	110334	57	100.00	KOSPI		서비스업	N	N	N	N		N	17410	-110	5	-0.63	152220320	8722	24.99	17400	17520	17400	22750	12270	17520	17452.46	23.13	0	-2010	17766	17642	17496	17372	17226	17570	17300	224	5230	500	13310	10	1	44866617	7811	2.10	0.34	12	0.02	8304.00	51852.00	24450	20230201	-28.79	16750	20220930	3.94	24450	-28.79	20230201	16950	2.71	20230817	24450	-28.79	20230201	16750	3.94	20220930	0.33	N	023590	500	224 억		10375969	N	N	233	N	00	N
24	20230925	100335	57	100.00	KOSPI		서비스업	N	N	N	N		N	17500	-20	5	-0.11	106814420	6120	17.53	17400	17520	17400	22750	12270	17520	17453.34	23.13	0	-1024	17766	17642	17496	17372	17226	17570	17300	224	5230	500	13310	10	1	44866617	7852	2.11	0.34	12	0.01	8304.00	51852.00	24450	20230201	-28.43	16750	20220930	4.48	24450	-28.43	20230201	16950	3.24	20230817	24450	-28.43	20230201	16750	4.48	20220930	0.33	N	023590	500	224 억		10375969	N	N	233	N	00	N
25	20230925	090336	57	100.00	KOSPI		서비스업	N	N	N	N		N	17440	-80	5	-0.46	45001060	2586	7.41	17400	17490	17400	22750	12270	17520	17401.80	23.13	0	-89	17766	17642	17496	17372	17226	17570	17300	224	5230	500	13310	10	1	44866617	7825	2.10	0.34	12	0.01	8304.00	51852.00	24450	20230201	-28.67	16750	20220930	4.12	24450	-28.67	20230201	16950	2.89	20230817	24450	-28.67	20230201	16750	4.12	20220930	0.33	N	023590	500	224 억		10375969	N	N	233	N	00	N
26	20230922	160346	57	100.00	KOSPI		서비스업	N	N	N	N		N	17520	-110	5	-0.62	609408130	34794	91.44	17530	17620	17350	22900	12350	17630	17514.74	23.14	0	-6463	18036	17832	17706	17502	17376	17770	17440	224	5270	500	13390	10	1	44866617	7861	2.11	0.34	12	0.08	8304.00	51852.00	24450	20230201	-28.34	16750	20220930	4.60	24450	-28.34	20230201	16950	3.36	20230817	24450	-28.34	20230201	16750	4.60	20220930	0.34	N	023590	500	224 억		10381646	N	N	233	N	00	N
27	20230922	150343	57	100.00	KOSPI		서비스업	N	N	N	N		N	17500	-130	5	-0.74	550574010	31435	82.61	17530	17620	17350	22900	12350	17630	17514.68	23.14	0	-4853	18036	17832	17706	17502	17376	17770	17440	224	5270	500	13390	10	1	44866617	7852	2.11	0.34	12	0.07	8304.00	51852.00	24450	20230201	-28.43	16750	20220930	4.48	24450	-28.43	20230201	16950	3.24	20230817	24450	-28.43	20230201	16750	4.48	20220930	0.34	N	023590	500	224 억		10381646	N	N	501	N	00	N
28	20230922	140343	57	100.00	KOSPI		서비스업	N	N	N	N		N	17530	-100	5	-0.57	508647130	29041	76.32	17530	17620	17350	22900	12350	17630	17514.79	23.14	0	-4072	18036	17832	17706	17502	17376	17770	17440	224	5270	500	13390	10	1	44866617	7865	2.11	0.34	12	0.06	8304.00	51852.00	24450	20230201	-28.30	16750	20220930	4.66	24450	-28.30	20230201	16950	3.42	20230817	24450	-28.30	20230201	16750	4.66	20220930	0.34	N	023590	500	224 억		10381646	N	N	501	N	00	N
29	20230922	130325	57	100.00	KOSPI		서비스업	N	N	N	N		N	17500	-130	5	-0.74	483385250	27599	72.53	17530	17620	17350	22900	12350	17630	17514.59	23.14	0	-3403	18036	17832	17706	17502	17376	17770	17440	224	5270	500	13390	10	1	44866617	7852	2.11	0.34	12	0.06	8304.00	51852.00	24450	20230201	-28.43	16750	20220930	4.48	24450	-28.43	20230201	16950	3.24	20230817	24450	-28.43	20230201	16750	4.48	20220930	0.34	N	023590	500	224 억		10381646	N	N	501	N	00	N
30	20230922	120323	57	100.00	KOSPI		서비스업	N	N	N	N		N	17560	-70	5	-0.40	374864960	21400	56.24	17530	17620	17350	22900	12350	17630	17517.05	23.14	0	-2533	18036	17832	17706	17502	17376	17770	17440	224	5270	500	13390	10	1	44866617	7879	2.11	0.34	12	0.05	8304.00	51852.00	24450	20230201	-28.18	16750	20220930	4.84	24450	-28.18	20230201	16950	3.60	20230817	24450	-28.18	20230201	16750	4.84	20220930	0.34	N	023590	500	224 억		10381646	N	N	501	N	00	N
31	20230922	110323	57	100.00	KOSPI		서비스업	N	N	N	N		N	17520	-110	5	-0.62	180904410	10347	27.19	17530	17620	17350	22900	12350	17630	17483.75	23.14	0	-812	18036	17832	17706	17502	17376	17770	17440	224	5270	500	13390	10	1	44866617	7861	2.11	0.34	12	0.02	8304.00	51852.00	24450	20230201	-28.34	16750	20220930	4.60	24450	-28.34	20230201	16950	3.36	20230817	24450	-28.34	20230201	16750	4.60	20220930	0.34	N	023590	500	224 억		10381646	N	N	501	N	00	N
32	20230922	100324	57	100.00	KOSPI		서비스업	N	N	N	N		N	17450	-180	5	-1.02	127737240	7304	19.19	17530	17620	17350	22900	12350	17630	17488.67	23.14	0	-1603	18036	17832	17706	17502	17376	17770	17440	224	5270	500	13390	10	1	44866617	7829	2.10	0.34	12	0.02	8304.00	51852.00	24450	20230201	-28.63	16750	20220930	4.18	24450	-28.63	20230201	16950	2.95	20230817	24450	-28.63	20230201	16750	4.18	20220930	0.34	N	023590	500	224 억		10381646	N	N	501	N	00	N
33	20230922	090319	57	100.00	KOSPI		서비스업	N	N	N	N		N	17460	-170	5	-0.96	32974480	1889	4.96	17530	17620	17350	22900	12350	17630	17456.05	23.14	0	-6	18036	17832	17706	17502	17376	17770	17440	224	5270	500	13390	10	1	44866617	7834	2.10	0.34	12	0.00	8304.00	51852.00	24450	20230201	-28.59	16750	20220930	4.24	24450	-28.59	20230201	16950	3.01	20230817	24450	-28.59	20230201	16750	4.24	20220930	0.34	N	023590	500	224 억		10381646	N	N	501	N	00	N
34	20230921	160325	57	100.00	KOSPI		서비스업	N	N	N	N		N	17630	-270	5	-1.51	672060360	38008	128.77	17900	17910	17580	23250	12530	17900	17682.16	23.17	0	-12411	18293	18096	17973	17776	17653	18035	17715	224	5350	500	13600	10	1	44866617	7910	2.12	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.89	16750	20220930	5.25	24450	-27.89	20230201	16950	4.01	20230817	24450	-27.89	20230201	16750	5.25	20220930	0.34	N	023590	500	224 억		10394493	N	N	501	N	00	N
35	20230921	150320	57	100.00	KOSPI		서비스업	N	N	N	N		N	17650	-250	5	-1.40	625397650	35361	119.80	17900	17910	17580	23250	12530	17900	17686.08	23.17	0	-12503	18293	18096	17973	17776	17653	18035	17715	224	5350	500	13600	10	1	44866617	7919	2.13	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.81	16750	20220930	5.37	24450	-27.81	20230201	16950	4.13	20230817	24450	-27.81	20230201	16750	5.37	20220930	0.34	N	023590	500	224 억		10394493	N	N	48	N	00	N
36	20230921	140321	57	100.00	KOSPI		서비스업	N	N	N	N		N	17710	-190	5	-1.06	535767720	30280	102.59	17900	17910	17580	23250	12530	17900	17693.78	23.17	0	-11829	18293	18096	17973	17776	17653	18035	17715	224	5350	500	13600	10	1	44866617	7946	2.13	0.34	12	0.07	8304.00	51852.00	24450	20230201	-27.57	16750	20220930	5.73	24450	-27.57	20230201	16950	4.48	20230817	24450	-27.57	20230201	16750	5.73	20220930	0.34	N	023590	500	224 억		10394493	N	N	48	N	00	N
37	20230921	130318	57	100.00	KOSPI		서비스업	N	N	N	N		N	17690	-210	5	-1.17	479267780	27085	91.76	17900	17910	17580	23250	12530	17900	17694.95	23.17	0	-10500	18293	18096	17973	17776	17653	18035	17715	224	5350	500	13600	10	1	44866617	7937	2.13	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.65	16750	20220930	5.61	24450	-27.65	20230201	16950	4.37	20230817	24450	-27.65	20230201	16750	5.61	20220930	0.34	N	023590	500	224 억		10394493	N	N	48	N	00	N
38	20230921	120317	57	100.00	KOSPI		서비스업	N	N	N	N		N	17650	-250	5	-1.40	417613700	23583	79.90	17900	17910	17580	23250	12530	17900	17708.25	23.17	0	-10034	18293	18096	17973	17776	17653	18035	17715	224	5350	500	13600	10	1	44866617	7919	2.13	0.34	12	0.05	8304.00	51852.00	24450	20230201	-27.81	16750	20220930	5.37	24450	-27.81	20230201	16950	4.13	20230817	24450	-27.81	20230201	16750	5.37	20220930	0.34	N	023590	500	224 억		10394493	N	N	48	N	00	N
39	20230921	110325	57	100.00	KOSPI		서비스업	N	N	N	N		N	17690	-210	5	-1.17	296546610	16713	56.62	17900	17910	17620	23250	12530	17900	17743.47	23.17	0	-7480	18293	18096	17973	17776	17653	18035	17715	224	5350	500	13600	10	1	44866617	7937	2.13	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.65	16750	20220930	5.61	24450	-27.65	20230201	16950	4.37	20230817	24450	-27.65	20230201	16750	5.61	20220930	0.34	N	023590	500	224 억		10394493	N	N	48	N	00	N
40	20230921	100319	57	100.00	KOSPI		서비스업	N	N	N	N		N	17740	-160	5	-0.89	147608170	8291	28.09	17900	17910	17720	23250	12530	17900	17803.42	23.17	0	-4198	18293	18096	17973	17776	17653	18035	17715	224	5350	500	13600	10	1	44866617	7959	2.14	0.34	12	0.02	8304.00	51852.00	24450	20230201	-27.44	16750	20220930	5.91	24450	-27.44	20230201	16950	4.66	20230817	24450	-27.44	20230201	16750	5.91	20220930	0.34	N	023590	500	224 억		10394493	N	N	48	N	00	N
41	20230921	090324	57	100.00	KOSPI		서비스업	N	N	N	N		N	17830	-70	5	-0.39	2485950	139	0.47	17900	17900	17820	23250	12530	17900	17884.53	23.17	0	-39	18293	18096	17973	17776	17653	18035	17715	224	5350	500	13600	10	1	44866617	8000	2.15	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.08	16750	20220930	6.45	24450	-27.08	20230201	16950	5.19	20230817	24450	-27.08	20230201	16750	6.45	20220930	0.34	N	023590	500	224 억		10394493	N	N	48	N	00	N
42	20230920	160324	57	100.00	KOSPI		서비스업	N	N	N	N		N	17900	-130	5	-0.72	528548970	29498	172.34	18000	18170	17850	23400	12630	18030	17918.13	23.19	0	-8785	18330	18180	18100	17950	17870	18140	17910	224	5370	500	13700	10	1	44866617	8031	2.16	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.79	16750	20220930	6.87	24450	-26.79	20230201	16950	5.60	20230817	24450	-26.79	20230201	16750	6.87	20220930	0.37	N	023590	500	224 억		10403159	N	N	48	N	00	N
43	20230920	150315	57	100.00	KOSPI		서비스업	N	N	N	N		N	17860	-170	5	-0.94	507176500	28303	165.36	18000	18170	17850	23400	12630	18030	17919.53	23.19	0	-8872	18330	18180	18100	17950	17870	18140	17910	224	5370	500	13700	10	1	44866617	8013	2.15	0.34	12	0.06	8304.00	51852.00	24450	20230201	-26.95	16750	20220930	6.63	24450	-26.95	20230201	16950	5.37	20230817	24450	-26.95	20230201	16750	6.63	20220930	0.37	N	023590	500	224 억		10403159	N	N	19	N	00	N
44	20230920	140318	57	100.00	KOSPI		서비스업	N	N	N	N		N	17910	-120	5	-0.67	339625680	18929	110.59	18000	18170	17880	23400	12630	18030	17942.08	23.19	0	-7479	18330	18180	18100	17950	17870	18140	17910	224	5370	500	13700	10	1	44866617	8036	2.16	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.75	16750	20220930	6.93	24450	-26.75	20230201	16950	5.66	20230817	24450	-26.75	20230201	16750	6.93	20220930	0.37	N	023590	500	224 억		10403159	N	N	19	N	00	N
45	20230920	130317	57	100.00	KOSPI		서비스업	N	N	N	N		N	17920	-110	5	-0.61	295013930	16439	96.04	18000	18170	17880	23400	12630	18030	17945.98	23.19	0	-6336	18330	18180	18100	17950	17870	18140	17910	224	5370	500	13700	10	1	44866617	8040	2.16	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.71	16750	20220930	6.99	24450	-26.71	20230201	16950	5.72	20230817	24450	-26.71	20230201	16750	6.99	20220930	0.37	N	023590	500	224 억		10403159	N	N	19	N	00	N
46	20230920	120316	57	100.00	KOSPI		서비스업	N	N	N	N		N	17900	-130	5	-0.72	248992980	13868	81.02	18000	18170	17880	23400	12630	18030	17954.50	23.19	0	-5571	18330	18180	18100	17950	17870	18140	17910	224	5370	500	13700	10	1	44866617	8031	2.16	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.79	16750	20220930	6.87	24450	-26.79	20230201	16950	5.60	20230817	24450	-26.79	20230201	16750	6.87	20220930	0.37	N	023590	500	224 억		10403159	N	N	19	N	00	N
47	20230920	110321	57	100.00	KOSPI		서비스업	N	N	N	N		N	17920	-110	5	-0.61	175738040	9776	57.12	18000	18170	17920	23400	12630	18030	17976.48	23.19	0	-3150	18330	18180	18100	17950	17870	18140	17910	224	5370	500	13700	10	1	44866617	8040	2.16	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.71	16750	20220930	6.99	24450	-26.71	20230201	16950	5.72	20230817	24450	-26.71	20230201	16750	6.99	20220930	0.37	N	023590	500	224 억		10403159	N	N	19	N	00	N
48	20230920	100312	57	100.00	KOSPI		서비스업	N	N	N	N		N	17990	-40	5	-0.22	57260210	3177	18.56	18000	18170	17990	23400	12630	18030	18023.36	23.19	0	-1093	18330	18180	18100	17950	17870	18140	17910	224	5370	500	13700	10	1	44866617	8072	2.17	0.35	12	0.01	8304.00	51852.00	24450	20230201	-26.42	16750	20220930	7.40	24450	-26.42	20230201	16950	6.14	20230817	24450	-26.42	20230201	16750	7.40	20220930	0.37	N	023590	500	224 억		10403159	N	N	19	N	00	N
49	20230920	090317	57	100.00	KOSPI		서비스업	N	N	N	N		N	18120	90	2	0.50	8266250	459	2.68	18000	18170	18000	23400	12630	18030	18009.26	23.19	0	-92	18330	18180	18100	17950	17870	18140	17910	224	5370	500	13700	10	1	44866617	8130	2.18	0.35	12	0.00	8304.00	51852.00	24450	20230201	-25.89	16750	20220930	8.18	24450	-25.89	20230201	16950	6.90	20230817	24450	-25.89	20230201	16750	8.18	20220930	0.37	N	023590	500	224 억		10403159	N	N	19	N	00	N
50	20230919	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	18030	-130	5	-0.72	308733190	17089	45.24	18120	18250	18020	23600	12720	18160	18066.48	23.21	0	-7598	18420	18290	18190	18060	17960	18240	18010	224	5440	500	13800	10	1	44866617	8089	2.17	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.26	16750	20220930	7.64	24450	-26.26	20230201	16950	6.37	20230817	24450	-26.26	20230201	16750	7.64	20220930	0.36	N	023590	500	224 억		10412127	N	N	19	N	00	N
51	20230919	150314	57	100.00	KOSPI		서비스업	N	N	N	N		N	18050	-110	5	-0.61	294070590	16276	43.09	18120	18250	18020	23600	12720	18160	18067.74	23.21	0	-7776	18420	18290	18190	18060	17960	18240	18010	224	5440	500	13800	10	1	44866617	8098	2.17	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.18	16750	20220930	7.76	24450	-26.18	20230201	16950	6.49	20230817	24450	-26.18	20230201	16750	7.76	20220930	0.36	N	023590	500	224 억		10412127	N	N	159	N	00	N
52	20230919	140311	57	100.00	KOSPI		서비스업	N	N	N	N		N	18070	-90	5	-0.50	265446260	14690	38.89	18120	18250	18020	23600	12720	18160	18069.86	23.21	0	-7097	18420	18290	18190	18060	17960	18240	18010	224	5440	500	13800	10	1	44866617	8107	2.18	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.09	16750	20220930	7.88	24450	-26.09	20230201	16950	6.61	20230817	24450	-26.09	20230201	16750	7.88	20220930	0.36	N	023590	500	224 억		10412127	N	N	159	N	00	N
53	20230919	130311	57	100.00	KOSPI		서비스업	N	N	N	N		N	18070	-90	5	-0.50	188028540	10400	27.53	18120	18250	18020	23600	12720	18160	18079.67	23.21	0	-4563	18420	18290	18190	18060	17960	18240	18010	224	5440	500	13800	10	1	44866617	8107	2.18	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.09	16750	20220930	7.88	24450	-26.09	20230201	16950	6.61	20230817	24450	-26.09	20230201	16750	7.88	20220930	0.36	N	023590	500	224 억		10412127	N	N	159	N	00	N
54	20230919	120319	57	100.00	KOSPI		서비스업	N	N	N	N		N	18050	-110	5	-0.61	170291690	9418	24.93	18120	18250	18020	23600	12720	18160	18081.51	23.21	0	-4684	18420	18290	18190	18060	17960	18240	18010	224	5440	500	13800	10	1	44866617	8098	2.17	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.18	16750	20220930	7.76	24450	-26.18	20230201	16950	6.49	20230817	24450	-26.18	20230201	16750	7.76	20220930	0.36	N	023590	500	224 억		10412127	N	N	159	N	00	N
55	20230919	110321	57	100.00	KOSPI		서비스업	N	N	N	N		N	18050	-110	5	-0.61	136306110	7536	19.95	18120	18250	18020	23600	12720	18160	18087.33	23.21	0	-3930	18420	18290	18190	18060	17960	18240	18010	224	5440	500	13800	10	1	44866617	8098	2.17	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.18	16750	20220930	7.76	24450	-26.18	20230201	16950	6.49	20230817	24450	-26.18	20230201	16750	7.76	20220930	0.36	N	023590	500	224 억		10412127	N	N	159	N	00	N
56	20230919	100316	57	100.00	KOSPI		서비스업	N	N	N	N		N	18020	-140	5	-0.77	111662790	6170	16.33	18120	18250	18020	23600	12720	18160	18097.70	23.21	0	-3511	18420	18290	18190	18060	17960	18240	18010	224	5440	500	13800	10	1	44866617	8085	2.17	0.35	12	0.01	8304.00	51852.00	24450	20230201	-26.30	16750	20220930	7.58	24450	-26.30	20230201	16950	6.31	20230817	24450	-26.30	20230201	16750	7.58	20220930	0.36	N	023590	500	224 억		10412127	N	N	159	N	00	N
57	20230919	090315	57	100.00	KOSPI		서비스업	N	N	N	N		N	18120	-40	5	-0.22	7882340	435	1.15	18120	18250	18120	23600	12720	18160	18120.32	23.21	0	-179	18420	18290	18190	18060	17960	18240	18010	224	5440	500	13800	10	1	44866617	8130	2.18	0.35	12	0.00	8304.00	51852.00	24450	20230201	-25.89	16750	20220930	8.18	24450	-25.89	20230201	16950	6.90	20230817	24450	-25.89	20230201	16750	8.18	20220930	0.36	N	023590	500	224 억		10412127	N	N	159	N	00	N
58	20230918	160318	57	100.00	KOSPI		서비스업	N	N	N	N		N	18160	-180	5	-0.98	684985990	37741	53.29	18320	18320	18090	23800	12840	18340	18149.59	23.22	0	-3878	18680	18510	18280	18110	17880	18595	18195	224	5460	500	13930	10	1	44866617	8148	2.19	0.35	12	0.08	8304.00	51852.00	24450	20230201	-25.73	16750	20220930	8.42	24450	-25.73	20230201	16950	7.14	20230817	24450	-25.73	20230201	16750	8.42	20220930	0.37	N	023590	500	224 억		10416447	N	N	159	N	00	N
59	20230918	150313	57	100.00	KOSPI		서비스업	N	N	N	N		N	18120	-220	5	-1.20	638125610	35155	49.64	18320	18320	18100	23800	12840	18340	18151.77	23.22	0	-3527	18680	18510	18280	18110	17880	18595	18195	224	5460	500	13930	10	1	44866617	8130	2.18	0.35	12	0.08	8304.00	51852.00	24450	20230201	-25.89	16750	20220930	8.18	24450	-25.89	20230201	16950	6.90	20230817	24450	-25.89	20230201	16750	8.18	20220930	0.37	N	023590	500	224 억		10416447	N	N	139	N	00	N
60	20230918	140321	57	100.00	KOSPI		서비스업	N	N	N	N		N	18180	-160	5	-0.87	578249550	31857	44.98	18320	18320	18100	23800	12840	18340	18151.41	23.22	0	-1450	18680	18510	18280	18110	17880	18595	18195	224	5460	500	13930	10	1	44866617	8157	2.19	0.35	12	0.07	8304.00	51852.00	24450	20230201	-25.64	16750	20220930	8.54	24450	-25.64	20230201	16950	7.26	20230817	24450	-25.64	20230201	16750	8.54	20220930	0.37	N	023590	500	224 억		10416447	N	N	139	N	00	N
61	20230918	130315	57	100.00	KOSPI		서비스업	N	N	N	N		N	18170	-170	5	-0.93	523249300	28833	40.71	18320	18320	18100	23800	12840	18340	18147.58	23.22	0	-928	18680	18510	18280	18110	17880	18595	18195	224	5460	500	13930	10	1	44866617	8152	2.19	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.69	16750	20220930	8.48	24450	-25.69	20230201	16950	7.20	20230817	24450	-25.69	20230201	16750	8.48	20220930	0.37	N	023590	500	224 억		10416447	N	N	139	N	00	N
62	20230918	120318	57	100.00	KOSPI		서비스업	N	N	N	N		N	18120	-220	5	-1.20	288967430	15914	22.47	18320	18320	18100	23800	12840	18340	18158.06	23.22	0	-1262	18680	18510	18280	18110	17880	18595	18195	224	5460	500	13930	10	1	44866617	8130	2.18	0.35	12	0.04	8304.00	51852.00	24450	20230201	-25.89	16750	20220930	8.18	24450	-25.89	20230201	16950	6.90	20230817	24450	-25.89	20230201	16750	8.18	20220930	0.37	N	023590	500	224 억		10416447	N	N	139	N	00	N
63	20230918	110318	57	100.00	KOSPI		서비스업	N	N	N	N		N	18130	-210	5	-1.15	198926250	10947	15.46	18320	18320	18100	23800	12840	18340	18171.76	23.22	0	-799	18680	18510	18280	18110	17880	18595	18195	224	5460	500	13930	10	1	44866617	8134	2.18	0.35	12	0.02	8304.00	51852.00	24450	20230201	-25.85	16750	20220930	8.24	24450	-25.85	20230201	16950	6.96	20230817	24450	-25.85	20230201	16750	8.24	20220930	0.37	N	023590	500	224 억		10416447	N	N	139	N	00	N
64	20230918	100312	57	100.00	KOSPI		서비스업	N	N	N	N		N	18220	-120	5	-0.65	73513400	4040	5.70	18320	18320	18150	23800	12840	18340	18196.39	23.22	0	-115	18680	18510	18280	18110	17880	18595	18195	224	5460	500	13930	10	1	44866617	8175	2.19	0.35	12	0.01	8304.00	51852.00	24450	20230201	-25.48	16750	20220930	8.78	24450	-25.48	20230201	16950	7.49	20230817	24450	-25.48	20230201	16750	8.78	20220930	0.37	N	023590	500	224 억		10416447	N	N	139	N	00	N
65	20230918	090309	57	100.00	KOSPI		서비스업	N	N	N	N		N	18230	-110	5	-0.60	6112410	334	0.47	18320	18320	18230	23800	12840	18340	18300.63	23.22	0	-139	18680	18510	18280	18110	17880	18595	18195	224	5460	500	13930	10	1	44866617	8179	2.20	0.35	12	0.00	8304.00	51852.00	24450	20230201	-25.44	16750	20220930	8.84	24450	-25.44	20230201	16950	7.55	20230817	24450	-25.44	20230201	16750	8.84	20220930	0.37	N	023590	500	224 억		10416447	N	N	139	N	00	N
66	20230915	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	18340	300	2	1.66	1295072480	70772	192.27	18080	18450	18050	23450	12630	18040	18299.22	23.17	0	10374	18300	18170	18080	17950	17860	18125	17905	224	5410	500	13710	10	1	44866617	8229	2.21	0.35	12	0.16	8304.00	51852.00	24450	20230201	-24.99	16750	20220930	9.49	24450	-24.99	20230201	16950	8.20	20230817	24450	-24.99	20230201	16750	9.49	20220930	0.37	N	023590	500	224 억		10395005	N	N	139	N	00	N
67	20230915	150317	57	100.00	KOSPI		서비스업	N	N	N	N		N	18270	230	2	1.27	1109794930	60660	164.80	18080	18450	18050	23450	12630	18040	18295.33	23.17	0	10492	18300	18170	18080	17950	17860	18125	17905	224	5410	500	13710	10	1	44866617	8197	2.20	0.35	12	0.14	8304.00	51852.00	24450	20230201	-25.28	16750	20220930	9.07	24450	-25.28	20230201	16950	7.79	20230817	24450	-25.28	20230201	16750	9.07	20220930	0.37	N	023590	500	224 억		10395005	N	N	180	N	00	N
68	20230915	140314	57	100.00	KOSPI		서비스업	N	N	N	N		N	18310	270	2	1.50	851210190	46497	126.32	18080	18450	18050	23450	12630	18040	18306.78	23.17	0	13996	18300	18170	18080	17950	17860	18125	17905	224	5410	500	13710	10	1	44866617	8215	2.20	0.35	12	0.10	8304.00	51852.00	24450	20230201	-25.11	16750	20220930	9.31	24450	-25.11	20230201	16950	8.02	20230817	24450	-25.11	20230201	16750	9.31	20220930	0.37	N	023590	500	224 억		10395005	N	N	180	N	00	N
69	20230915	130312	57	100.00	KOSPI		서비스업	N	N	N	N		N	18350	310	2	1.72	716201120	39127	106.30	18080	18450	18050	23450	12630	18040	18304.52	23.17	0	14750	18300	18170	18080	17950	17860	18125	17905	224	5410	500	13710	10	1	44866617	8233	2.21	0.35	12	0.09	8304.00	51852.00	24450	20230201	-24.95	16750	20220930	9.55	24450	-24.95	20230201	16950	8.26	20230817	24450	-24.95	20230201	16750	9.55	20220930	0.37	N	023590	500	224 억		10395005	N	N	180	N	00	N
70	20230915	120315	57	100.00	KOSPI		서비스업	N	N	N	N		N	18340	300	2	1.66	654864530	35786	97.22	18080	18450	18050	23450	12630	18040	18299.46	23.17	0	14521	18300	18170	18080	17950	17860	18125	17905	224	5410	500	13710	10	1	44866617	8229	2.21	0.35	12	0.08	8304.00	51852.00	24450	20230201	-24.99	16750	20220930	9.49	24450	-24.99	20230201	16950	8.20	20230817	24450	-24.99	20230201	16750	9.49	20220930	0.37	N	023590	500	224 억		10395005	N	N	180	N	00	N
71	20230915	110316	57	100.00	KOSPI		서비스업	N	N	N	N		N	18420	380	2	2.11	490605560	26859	72.97	18080	18420	18050	23450	12630	18040	18265.97	23.17	0	12329	18300	18170	18080	17950	17860	18125	17905	224	5410	500	13710	10	1	44866617	8264	2.22	0.36	12	0.06	8304.00	51852.00	24450	20230201	-24.66	16750	20220930	9.97	24450	-24.66	20230201	16950	8.67	20230817	24450	-24.66	20230201	16750	9.97	20220930	0.37	N	023590	500	224 억		10395005	N	N	180	N	00	N
72	20230915	100317	57	100.00	KOSPI		서비스업	N	N	N	N		N	18290	250	2	1.39	289376370	15898	43.19	18080	18340	18050	23450	12630	18040	18202.06	23.17	0	8623	18300	18170	18080	17950	17860	18125	17905	224	5410	500	13710	10	1	44866617	8206	2.20	0.35	12	0.04	8304.00	51852.00	24450	20230201	-25.19	16750	20220930	9.19	24450	-25.19	20230201	16950	7.91	20230817	24450	-25.19	20230201	16750	9.19	20220930	0.37	N	023590	500	224 억		10395005	N	N	180	N	00	N
73	20230915	090313	57	100.00	KOSPI		서비스업	N	N	N	N		N	18090	50	2	0.28	10170620	563	1.53	18080	18110	18050	23450	12630	18040	18065.04	23.17	0	52	18300	18170	18080	17950	17860	18125	17905	224	5410	500	13710	10	1	44866617	8116	2.18	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.01	16750	20220930	8.00	24450	-26.01	20230201	16950	6.73	20230817	24450	-26.01	20230201	16750	8.00	20220930	0.37	N	023590	500	224 억		10395005	N	N	180	N	00	N
74	20230914	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	18040	-160	5	-0.88	664910680	36802	138.30	18110	18210	17990	23650	12740	18200	18067.48	23.19	0	-10547	18326	18262	18146	18082	17966	18295	18115	224	5450	500	13830	10	1	44866617	8094	2.17	0.35	12	0.08	8304.00	51852.00	24450	20230201	-26.22	16750	20220930	7.70	24450	-26.22	20230201	16950	6.43	20230817	24450	-26.22	20230201	16750	7.70	20220930	0.37	N	023590	500	224 억		10405090	N	N	180	N	00	N
75	20230914	150309	57	100.00	KOSPI		서비스업	N	N	N	N		N	18040	-160	5	-0.88	594082060	32876	123.55	18110	18210	17990	23650	12740	18200	18070.39	23.19	0	-9248	18326	18262	18146	18082	17966	18295	18115	224	5450	500	13830	10	1	44866617	8094	2.17	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.22	16750	20220930	7.70	24450	-26.22	20230201	16950	6.43	20230817	24450	-26.22	20230201	16750	7.70	20220930	0.37	N	023590	500	224 억		10405090	N	N	7	N	00	N
76	20230914	140309	57	100.00	KOSPI		서비스업	N	N	N	N		N	18010	-190	5	-1.04	462569870	25588	96.16	18110	18210	17990	23650	12740	18200	18077.61	23.19	0	-7107	18326	18262	18146	18082	17966	18295	18115	224	5450	500	13830	10	1	44866617	8080	2.17	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.34	16750	20220930	7.52	24450	-26.34	20230201	16950	6.25	20230817	24450	-26.34	20230201	16750	7.52	20220930	0.37	N	023590	500	224 억		10405090	N	N	7	N	00	N
77	20230914	130308	57	100.00	KOSPI		서비스업	N	N	N	N		N	18080	-120	5	-0.66	274751760	15175	57.03	18110	18210	18050	23650	12740	18200	18105.55	23.19	0	-4948	18326	18262	18146	18082	17966	18295	18115	224	5450	500	13830	10	1	44866617	8112	2.18	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.05	16750	20220930	7.94	24450	-26.05	20230201	16950	6.67	20230817	24450	-26.05	20230201	16750	7.94	20220930	0.37	N	023590	500	224 억		10405090	N	N	7	N	00	N
78	20230914	120312	57	100.00	KOSPI		서비스업	N	N	N	N		N	18060	-140	5	-0.77	231267970	12768	47.98	18110	18210	18050	23650	12740	18200	18113.09	23.19	0	-4202	18326	18262	18146	18082	17966	18295	18115	224	5450	500	13830	10	1	44866617	8103	2.17	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.13	16750	20220930	7.82	24450	-26.13	20230201	16950	6.55	20230817	24450	-26.13	20230201	16750	7.82	20220930	0.37	N	023590	500	224 억		10405090	N	N	7	N	00	N
79	20230914	110312	57	100.00	KOSPI		서비스업	N	N	N	N		N	18120	-80	5	-0.44	156772530	8647	32.50	18110	18210	18090	23650	12740	18200	18130.28	23.19	0	-2411	18326	18262	18146	18082	17966	18295	18115	224	5450	500	13830	10	1	44866617	8130	2.18	0.35	12	0.02	8304.00	51852.00	24450	20230201	-25.89	16750	20220930	8.18	24450	-25.89	20230201	16950	6.90	20230817	24450	-25.89	20230201	16750	8.18	20220930	0.37	N	023590	500	224 억		10405090	N	N	7	N	00	N
80	20230914	100307	57	100.00	KOSPI		서비스업	N	N	N	N		N	18120	-80	5	-0.44	111518880	6150	23.11	18110	18210	18090	23650	12740	18200	18133.15	23.19	0	-1302	18326	18262	18146	18082	17966	18295	18115	224	5450	500	13830	10	1	44866617	8130	2.18	0.35	12	0.01	8304.00	51852.00	24450	20230201	-25.89	16750	20220930	8.18	24450	-25.89	20230201	16950	6.90	20230817	24450	-25.89	20230201	16750	8.18	20220930	0.37	N	023590	500	224 억		10405090	N	N	7	N	00	N
81	20230914	090312	57	100.00	KOSPI		서비스업	N	N	N	N		N	18200	0	3	0.00	13712610	757	2.84	18110	18200	18110	23650	12740	18200	18114.41	23.19	0	100	18326	18262	18146	18082	17966	18295	18115	224	5450	500	13830	10	1	44866617	8166	2.19	0.35	12	0.00	8304.00	51852.00	24450	20230201	-25.56	16750	20220930	8.66	24450	-25.56	20230201	16950	7.37	20230817	24450	-25.56	20230201	16750	8.66	20220930	0.37	N	023590	500	224 억		10405090	N	N	7	N	00	N
82	20230913	160313	57	100.00	KOSPI		서비스업	N	N	N	N		N	18200	90	2	0.50	481843160	26600	100.48	18030	18210	18030	23500	12680	18110	18113.74	23.34	0	-7425	18483	18296	18153	17966	17823	18225	17895	224	5390	500	13760	10	1	44866617	8166	2.19	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.56	16750	20220930	8.66	24450	-25.56	20230201	16950	7.37	20230817	24450	-25.56	20230201	16750	8.66	20220930	0.37	N	023590	500	224 억		10472567	N	N	7	N	00	N
83	20230913	150309	57	100.00	KOSPI		서비스업	N	N	N	N		N	18150	40	2	0.22	456092100	25184	95.13	18030	18210	18030	23500	12680	18110	18110.39	23.34	0	-7234	18483	18296	18153	17966	17823	18225	17895	224	5390	500	13760	10	1	44866617	8143	2.19	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.77	16750	20220930	8.36	24450	-25.77	20230201	16950	7.08	20230817	24450	-25.77	20230201	16750	8.36	20220930	0.37	N	023590	500	224 억		10472567	N	N	4	N	00	N
84	20230913	140312	57	100.00	KOSPI		서비스업	N	N	N	N		N	18120	10	2	0.06	362028110	20007	75.57	18030	18210	18030	23500	12680	18110	18095.07	23.34	0	-6292	18483	18296	18153	17966	17823	18225	17895	224	5390	500	13760	10	1	44866617	8130	2.18	0.35	12	0.04	8304.00	51852.00	24450	20230201	-25.89	16750	20220930	8.18	24450	-25.89	20230201	16950	6.90	20230817	24450	-25.89	20230201	16750	8.18	20220930	0.37	N	023590	500	224 억		10472567	N	N	4	N	00	N
85	20230913	130305	57	100.00	KOSPI		서비스업	N	N	N	N		N	18050	-60	5	-0.33	324336070	17924	67.70	18030	18210	18030	23500	12680	18110	18095.07	23.34	0	-6330	18483	18296	18153	17966	17823	18225	17895	224	5390	500	13760	10	1	44866617	8098	2.17	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.18	16750	20220930	7.76	24450	-26.18	20230201	16950	6.49	20230817	24450	-26.18	20230201	16750	7.76	20220930	0.37	N	023590	500	224 억		10472567	N	N	4	N	00	N
86	20230913	120313	57	100.00	KOSPI		서비스업	N	N	N	N		N	18070	-40	5	-0.22	281456570	15549	58.73	18030	18210	18030	23500	12680	18110	18101.27	23.34	0	-6124	18483	18296	18153	17966	17823	18225	17895	224	5390	500	13760	10	1	44866617	8107	2.18	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.09	16750	20220930	7.88	24450	-26.09	20230201	16950	6.61	20230817	24450	-26.09	20230201	16750	7.88	20220930	0.37	N	023590	500	224 억		10472567	N	N	4	N	00	N
87	20230913	110310	57	100.00	KOSPI		서비스업	N	N	N	N		N	18080	-30	5	-0.17	147063390	8110	30.63	18030	18210	18030	23500	12680	18110	18133.59	23.34	0	-3173	18483	18296	18153	17966	17823	18225	17895	224	5390	500	13760	10	1	44866617	8112	2.18	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.05	16750	20220930	7.94	24450	-26.05	20230201	16950	6.67	20230817	24450	-26.05	20230201	16750	7.94	20220930	0.37	N	023590	500	224 억		10472567	N	N	4	N	00	N
88	20230913	100308	57	100.00	KOSPI		서비스업	N	N	N	N		N	18170	60	2	0.33	56443330	3114	11.76	18030	18200	18030	23500	12680	18110	18125.67	23.34	0	-1063	18483	18296	18153	17966	17823	18225	17895	224	5390	500	13760	10	1	44866617	8152	2.19	0.35	12	0.01	8304.00	51852.00	24450	20230201	-25.69	16750	20220930	8.48	24450	-25.69	20230201	16950	7.20	20230817	24450	-25.69	20230201	16750	8.48	20220930	0.37	N	023590	500	224 억		10472567	N	N	4	N	00	N
89	20230913	090307	57	100.00	KOSPI		서비스업	N	N	N	N		N	18200	90	2	0.50	12649910	700	2.64	18030	18200	18030	23500	12680	18110	18071.30	23.34	0	-322	18483	18296	18153	17966	17823	18225	17895	224	5390	500	13760	10	1	44866617	8166	2.19	0.35	12	0.00	8304.00	51852.00	24450	20230201	-25.56	16750	20220930	8.66	24450	-25.56	20230201	16950	7.37	20230817	24450	-25.56	20230201	16750	8.66	20220930	0.37	N	023590	500	224 억		10472567	N	N	4	N	00	N
90	20230912	160304	57	100.00	KOSPI		서비스업	N	N	N	N		N	18110	-110	5	-0.60	476514920	26266	34.38	18160	18340	18010	23650	12760	18220	18141.89	23.36	0	-8312	18740	18480	18180	17920	17620	18610	18050	224	5430	500	13840	10	1	44866617	8125	2.18	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.93	16750	20220930	8.12	24450	-25.93	20230201	16950	6.84	20230817	24450	-25.93	20230201	16750	8.12	20220930	0.37	N	023590	500	224 억		10480813	N	N	4	N	00	N
91	20230912	150309	57	100.00	KOSPI		서비스업	N	N	N	N		N	18020	-200	5	-1.10	449957210	24796	32.45	18160	18340	18010	23650	12760	18220	18146.36	23.36	0	-7840	18740	18480	18180	17920	17620	18610	18050	224	5430	500	13840	10	1	44866617	8085	2.17	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.30	16750	20220930	7.58	24450	-26.30	20230201	16950	6.31	20230817	24450	-26.30	20230201	16750	7.58	20220930	0.37	N	023590	500	224 억		10480813	N	N	20	N	00	N
92	20230912	140307	57	100.00	KOSPI		서비스업	N	N	N	N		N	18050	-170	5	-0.93	388170860	21370	27.97	18160	18340	18050	23650	12760	18220	18164.29	23.36	0	-7128	18740	18480	18180	17920	17620	18610	18050	224	5430	500	13840	10	1	44866617	8098	2.17	0.35	12	0.05	8304.00	51852.00	24450	20230201	-26.18	16750	20220930	7.76	24450	-26.18	20230201	16950	6.49	20230817	24450	-26.18	20230201	16750	7.76	20220930	0.37	N	023590	500	224 억		10480813	N	N	20	N	00	N
93	20230912	130306	57	100.00	KOSPI		서비스업	N	N	N	N		N	18130	-90	5	-0.49	272927100	15000	19.63	18160	18340	18110	23650	12760	18220	18195.14	23.36	0	-4511	18740	18480	18180	17920	17620	18610	18050	224	5430	500	13840	10	1	44866617	8134	2.18	0.35	12	0.03	8304.00	51852.00	24450	20230201	-25.85	16750	20220930	8.24	24450	-25.85	20230201	16950	6.96	20230817	24450	-25.85	20230201	16750	8.24	20220930	0.37	N	023590	500	224 억		10480813	N	N	20	N	00	N
94	20230912	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	18140	-80	5	-0.44	215868640	11854	15.51	18160	18340	18110	23650	12760	18220	18210.62	23.36	0	-3304	18740	18480	18180	17920	17620	18610	18050	224	5430	500	13840	10	1	44866617	8139	2.18	0.35	12	0.03	8304.00	51852.00	24450	20230201	-25.81	16750	20220930	8.30	24450	-25.81	20230201	16950	7.02	20230817	24450	-25.81	20230201	16750	8.30	20220930	0.37	N	023590	500	224 억		10480813	N	N	20	N	00	N
95	20230912	110303	57	100.00	KOSPI		서비스업	N	N	N	N		N	18170	-50	5	-0.27	176939270	9707	12.70	18160	18340	18150	23650	12760	18220	18228.01	23.36	0	-2624	18740	18480	18180	17920	17620	18610	18050	224	5430	500	13840	10	1	44866617	8152	2.19	0.35	12	0.02	8304.00	51852.00	24450	20230201	-25.69	16750	20220930	8.48	24450	-25.69	20230201	16950	7.20	20230817	24450	-25.69	20230201	16750	8.48	20220930	0.37	N	023590	500	224 억		10480813	N	N	20	N	00	N
96	20230912	100305	57	100.00	KOSPI		서비스업	N	N	N	N		N	18210	-10	5	-0.05	111490220	6106	7.99	18160	18340	18160	23650	12760	18220	18259.13	23.36	0	-1082	18740	18480	18180	17920	17620	18610	18050	224	5430	500	13840	10	1	44866617	8170	2.19	0.35	12	0.01	8304.00	51852.00	24450	20230201	-25.52	16750	20220930	8.72	24450	-25.52	20230201	16950	7.43	20230817	24450	-25.52	20230201	16750	8.72	20220930	0.37	N	023590	500	224 억		10480813	N	N	20	N	00	N
97	20230912	090308	57	100.00	KOSPI		서비스업	N	N	N	N		N	18340	120	2	0.66	6850740	377	0.49	18160	18340	18160	23650	12760	18220	18171.72	23.36	0	-55	18740	18480	18180	17920	17620	18610	18050	224	5430	500	13840	10	1	44866617	8229	2.21	0.35	12	0.00	8304.00	51852.00	24450	20230201	-24.99	16750	20220930	9.49	24450	-24.99	20230201	16950	8.20	20230817	24450	-24.99	20230201	16750	9.49	20220930	0.37	N	023590	500	224 억		10480813	N	N	20	N	00	N
98	20230911	160300	57	100.00	KOSPI		서비스업	N	N	N	N		N	18220	260	2	1.45	1395657110	76362	286.63	17960	18440	17880	23300	12580	17960	18277.10	23.34	0	9169	18193	18076	17903	17786	17613	18135	17845	224	5340	500	13640	10	1	44866617	8175	2.19	0.35	12	0.17	8304.00	51852.00	24450	20230201	-25.48	16750	20220930	8.78	24450	-25.48	20230201	16950	7.49	20230817	24450	-25.48	20230201	16750	8.78	20220930	0.37	N	023590	500	224 억		10472369	N	N	20	N	00	N
99	20230911	150308	57	100.00	KOSPI		서비스업	N	N	N	N		N	18280	320	2	1.78	1348056240	73752	276.84	17960	18440	17880	23300	12580	17960	18278.23	23.34	0	9052	18193	18076	17903	17786	17613	18135	17845	224	5340	500	13640	10	1	44866617	8202	2.20	0.35	12	0.16	8304.00	51852.00	24450	20230201	-25.24	16750	20220930	9.13	24450	-25.24	20230201	16950	7.85	20230817	24450	-25.24	20230201	16750	9.13	20220930	0.37	N	023590	500	224 억		10472369	N	N	10	N	00	N
100	20230911	140308	57	100.00	KOSPI		서비스업	N	N	N	N		N	18400	440	2	2.45	1119863260	61290	230.06	17960	18440	17880	23300	12580	17960	18271.55	23.34	0	8707	18193	18076	17903	17786	17613	18135	17845	224	5340	500	13640	10	1	44866617	8255	2.22	0.35	12	0.14	8304.00	51852.00	24450	20230201	-24.74	16750	20220930	9.85	24450	-24.74	20230201	16950	8.55	20230817	24450	-24.74	20230201	16750	9.85	20220930	0.37	N	023590	500	224 억		10472369	N	N	10	N	00	N
101	20230911	130305	57	100.00	KOSPI		서비스업	N	N	N	N		N	18310	350	2	1.95	971857830	53234	199.82	17960	18440	17880	23300	12580	17960	18256.34	23.34	0	8289	18193	18076	17903	17786	17613	18135	17845	224	5340	500	13640	10	1	44866617	8215	2.20	0.35	12	0.12	8304.00	51852.00	24450	20230201	-25.11	16750	20220930	9.31	24450	-25.11	20230201	16950	8.02	20230817	24450	-25.11	20230201	16750	9.31	20220930	0.37	N	023590	500	224 억		10472369	N	N	10	N	00	N
102	20230911	120306	57	100.00	KOSPI		서비스업	N	N	N	N		N	18420	460	2	2.56	872376500	47815	179.48	17960	18440	17880	23300	12580	17960	18244.83	23.34	0	8340	18193	18076	17903	17786	17613	18135	17845	224	5340	500	13640	10	1	44866617	8264	2.22	0.36	12	0.11	8304.00	51852.00	24450	20230201	-24.66	16750	20220930	9.97	24450	-24.66	20230201	16950	8.67	20230817	24450	-24.66	20230201	16750	9.97	20220930	0.37	N	023590	500	224 억		10472369	N	N	10	N	00	N
103	20230911	110300	57	100.00	KOSPI		서비스업	N	N	N	N		N	18400	440	2	2.45	749303170	41118	154.34	17960	18440	17880	23300	12580	17960	18223.24	23.34	0	10140	18193	18076	17903	17786	17613	18135	17845	224	5340	500	13640	10	1	44866617	8255	2.22	0.35	12	0.09	8304.00	51852.00	24450	20230201	-24.74	16750	20220930	9.85	24450	-24.74	20230201	16950	8.55	20230817	24450	-24.74	20230201	16750	9.85	20220930	0.37	N	023590	500	224 억		10472369	N	N	10	N	00	N
104	20230911	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	18210	250	2	1.39	466471620	25707	96.49	17960	18270	17880	23300	12580	17960	18145.70	23.34	0	8953	18193	18076	17903	17786	17613	18135	17845	224	5340	500	13640	10	1	44866617	8170	2.19	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.52	16750	20220930	8.72	24450	-25.52	20230201	16950	7.43	20230817	24450	-25.52	20230201	16750	8.72	20220930	0.37	N	023590	500	224 억		10472369	N	N	10	N	00	N
105	20230911	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	17960	0	3	0.00	12859360	716	2.69	17960	17960	17960	23300	12580	17960	17960.00	23.34	0	600	18193	18076	17903	17786	17613	18135	17845	224	5340	500	13640	10	1	44866617	8058	2.16	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.54	16750	20220930	7.22	24450	-26.54	20230201	16950	5.96	20230817	24450	-26.54	20230201	16750	7.22	20220930	0.37	N	023590	500	224 억		10472369	N	N	10	N	00	N
106	20230908	160304	57	100.00	KOSPI		서비스업	N	N	N	N		N	17960	190	2	1.07	474380100	26558	68.03	17770	18020	17730	23100	12440	17770	17861.77	23.36	0	-8062	18250	18010	17850	17610	17450	17930	17530	224	5330	500	13500	10	1	44866617	8058	2.16	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.54	16750	20220930	7.22	24450	-26.54	20230201	16950	5.96	20230817	24450	-26.54	20230201	16750	7.22	20220930	0.37	N	023590	500	224 억		10479314	N	N	10	N	00	N
107	20230908	150305	57	100.00	KOSPI		서비스업	N	N	N	N		N	17990	220	2	1.24	453947100	25421	65.12	17770	18020	17730	23100	12440	17770	17857.17	23.36	0	-7783	18250	18010	17850	17610	17450	17930	17530	224	5330	500	13500	10	1	44866617	8072	2.17	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.42	16750	20220930	7.40	24450	-26.42	20230201	16950	6.14	20230817	24450	-26.42	20230201	16750	7.40	20220930	0.37	N	023590	500	224 억		10479314	N	N	10	N	00	N
108	20230908	140303	57	100.00	KOSPI		서비스업	N	N	N	N		N	17890	120	2	0.68	298093080	16756	42.92	17770	17890	17730	23100	12440	17770	17790.23	23.36	0	-3730	18250	18010	17850	17610	17450	17930	17530	224	5330	500	13500	10	1	44866617	8027	2.15	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.83	16750	20220930	6.81	24450	-26.83	20230201	16950	5.55	20230817	24450	-26.83	20230201	16750	6.81	20220930	0.37	N	023590	500	224 억		10479314	N	N	10	N	00	N
109	20230908	130306	57	100.00	KOSPI		서비스업	N	N	N	N		N	17760	-10	5	-0.06	176634270	9923	25.42	17770	17880	17730	23100	12440	17770	17800.49	23.36	0	-3407	18250	18010	17850	17610	17450	17930	17530	224	5330	500	13500	10	1	44866617	7968	2.14	0.34	12	0.02	8304.00	51852.00	24450	20230201	-27.36	16750	20220930	6.03	24450	-27.36	20230201	16950	4.78	20230817	24450	-27.36	20230201	16750	6.03	20220930	0.37	N	023590	500	224 억		10479314	N	N	10	N	00	N
110	20230908	120313	57	100.00	KOSPI		서비스업	N	N	N	N		N	17790	20	2	0.11	155549100	8736	22.38	17770	17880	17730	23100	12440	17770	17805.53	23.36	0	-2982	18250	18010	17850	17610	17450	17930	17530	224	5330	500	13500	10	1	44866617	7982	2.14	0.34	12	0.02	8304.00	51852.00	24450	20230201	-27.24	16750	20220930	6.21	24450	-27.24	20230201	16950	4.96	20230817	24450	-27.24	20230201	16750	6.21	20220930	0.37	N	023590	500	224 억		10479314	N	N	10	N	00	N
111	20230908	110307	57	100.00	KOSPI		서비스업	N	N	N	N		N	17870	100	2	0.56	101175900	5683	14.56	17770	17880	17730	23100	12440	17770	17803.26	23.36	0	-1485	18250	18010	17850	17610	17450	17930	17530	224	5330	500	13500	10	1	44866617	8018	2.15	0.34	12	0.01	8304.00	51852.00	24450	20230201	-26.91	16750	20220930	6.69	24450	-26.91	20230201	16950	5.43	20230817	24450	-26.91	20230201	16750	6.69	20220930	0.37	N	023590	500	224 억		10479314	N	N	10	N	00	N
112	20230908	100303	57	100.00	KOSPI		서비스업	N	N	N	N		N	17740	-30	5	-0.17	49758720	2795	7.16	17770	17880	17740	23100	12440	17770	17802.76	23.36	0	-770	18250	18010	17850	17610	17450	17930	17530	224	5330	500	13500	10	1	44866617	7959	2.14	0.34	12	0.01	8304.00	51852.00	24450	20230201	-27.44	16750	20220930	5.91	24450	-27.44	20230201	16950	4.66	20230817	24450	-27.44	20230201	16750	5.91	20220930	0.37	N	023590	500	224 억		10479314	N	N	10	N	00	N
113	20230908	090309	57	100.00	KOSPI		서비스업	N	N	N	N		N	17770	0	3	0.00	2985360	168	0.43	17770	17770	17770	23100	12440	17770	17770.00	23.36	0	-8	18250	18010	17850	17610	17450	17930	17530	224	5330	500	13500	10	1	44866617	7973	2.14	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.32	16750	20220930	6.09	24450	-27.32	20230201	16950	4.84	20230817	24450	-27.32	20230201	16750	6.09	20220930	0.37	N	023590	500	224 억		10479314	N	N	10	N	00	N
114	20230907	160304	57	100.00	KOSPI		서비스업	N	N	N	N		N	17770	-290	5	-1.61	694861480	39005	83.16	18070	18090	17690	23450	12650	18060	17814.82	23.38	0	-11210	18493	18276	18123	17906	17753	18200	17830	224	5390	500	13720	10	1	44866617	7973	2.14	0.34	12	0.09	8304.00	51852.00	24450	20230201	-27.32	16750	20220930	6.09	24450	-27.32	20230201	16950	4.84	20230817	24450	-27.32	20230201	16750	6.09	20220930	0.37	N	023590	500	224 억		10488664	N	N	10	N	00	N
115	20230907	150304	57	100.00	KOSPI		서비스업	N	N	N	N		N	17740	-320	5	-1.77	664802090	37313	79.55	18070	18090	17690	23450	12650	18060	17816.90	23.38	0	-11117	18493	18276	18123	17906	17753	18200	17830	224	5390	500	13720	10	1	44866617	7959	2.14	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.44	16750	20220930	5.91	24450	-27.44	20230201	16950	4.66	20230817	24450	-27.44	20230201	16750	5.91	20220930	0.37	N	023590	500	224 억		10488664	N	N	9	N	00	N
116	20230907	140304	57	100.00	KOSPI		서비스업	N	N	N	N		N	17760	-300	5	-1.66	609830880	34216	72.95	18070	18090	17690	23450	12650	18060	17822.97	23.38	0	-10389	18493	18276	18123	17906	17753	18200	17830	224	5390	500	13720	10	1	44866617	7968	2.14	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.36	16750	20220930	6.03	24450	-27.36	20230201	16950	4.78	20230817	24450	-27.36	20230201	16750	6.03	20220930	0.37	N	023590	500	224 억		10488664	N	N	9	N	00	N
117	20230907	130304	57	100.00	KOSPI		서비스업	N	N	N	N		N	17740	-320	5	-1.77	552819250	31009	66.11	18070	18090	17690	23450	12650	18060	17827.70	23.38	0	-9379	18493	18276	18123	17906	17753	18200	17830	224	5390	500	13720	10	1	44866617	7959	2.14	0.34	12	0.07	8304.00	51852.00	24450	20230201	-27.44	16750	20220930	5.91	24450	-27.44	20230201	16950	4.66	20230817	24450	-27.44	20230201	16750	5.91	20220930	0.37	N	023590	500	224 억		10488664	N	N	9	N	00	N
118	20230907	120306	57	100.00	KOSPI		서비스업	N	N	N	N		N	17710	-350	5	-1.94	487281980	27309	58.22	18070	18090	17690	23450	12650	18060	17843.27	23.38	0	-6314	18493	18276	18123	17906	17753	18200	17830	224	5390	500	13720	10	1	44866617	7946	2.13	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.57	16750	20220930	5.73	24450	-27.57	20230201	16950	4.48	20230817	24450	-27.57	20230201	16750	5.73	20220930	0.37	N	023590	500	224 억		10488664	N	N	9	N	00	N
119	20230907	110305	57	100.00	KOSPI		서비스업	N	N	N	N		N	17780	-280	5	-1.55	322104350	17994	38.36	18070	18090	17780	23450	12650	18060	17900.65	23.38	0	-3362	18493	18276	18123	17906	17753	18200	17830	224	5390	500	13720	10	1	44866617	7977	2.14	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.28	16750	20220930	6.15	24450	-27.28	20230201	16950	4.90	20230817	24450	-27.28	20230201	16750	6.15	20220930	0.37	N	023590	500	224 억		10488664	N	N	9	N	00	N
120	20230907	100305	57	100.00	KOSPI		서비스업	N	N	N	N		N	17890	-170	5	-0.94	169958760	9462	20.17	18070	18090	17880	23450	12650	18060	17962.24	23.38	0	-2260	18493	18276	18123	17906	17753	18200	17830	224	5390	500	13720	10	1	44866617	8027	2.15	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.83	16750	20220930	6.81	24450	-26.83	20230201	16950	5.55	20230817	24450	-26.83	20230201	16750	6.81	20220930	0.37	N	023590	500	224 억		10488664	N	N	9	N	00	N
121	20230907	090307	57	100.00	KOSPI		서비스업	N	N	N	N		N	18090	30	2	0.17	849920	47	0.10	18070	18090	18070	23450	12650	18060	18083.40	23.38	0	25	18493	18276	18123	17906	17753	18200	17830	224	5390	500	13720	10	1	44866617	8116	2.18	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.01	16750	20220930	8.00	24450	-26.01	20230201	16950	6.73	20230817	24450	-26.01	20230201	16750	8.00	20220930	0.37	N	023590	500	224 억		10488664	N	N	9	N	00	N
122	20230906	160302	57	100.00	KOSPI		서비스업	N	N	N	N		N	18060	-80	5	-0.44	845670030	46706	135.46	18150	18340	17970	23550	12700	18140	18106.49	23.40	0	-11246	18673	18406	18273	18006	17873	18340	17940	224	5410	500	13780	10	1	44866617	8103	2.17	0.35	12	0.10	8304.00	51852.00	24450	20230201	-26.13	16750	20220930	7.82	24450	-26.13	20230201	16950	6.55	20230817	24450	-26.13	20230201	16750	7.82	20220930	0.38	N	023590	500	224 억		10497990	N	N	9	N	00	N
123	20230906	150303	57	100.00	KOSPI		서비스업	N	N	N	N		N	18060	-80	5	-0.44	803505720	44371	128.69	18150	18340	17970	23550	12700	18140	18108.80	23.40	0	-11250	18673	18406	18273	18006	17873	18340	17940	224	5410	500	13780	10	1	44866617	8103	2.17	0.35	12	0.10	8304.00	51852.00	24450	20230201	-26.13	16750	20220930	7.82	24450	-26.13	20230201	16950	6.55	20230817	24450	-26.13	20230201	16750	7.82	20220930	0.38	N	023590	500	224 억		10497990	N	N	27	N	00	N
124	20230906	140305	57	100.00	KOSPI		서비스업	N	N	N	N		N	18200	60	2	0.33	723344640	39949	115.86	18150	18340	17970	23550	12700	18140	18106.70	23.40	0	-7760	18673	18406	18273	18006	17873	18340	17940	224	5410	500	13780	10	1	44866617	8166	2.19	0.35	12	0.09	8304.00	51852.00	24450	20230201	-25.56	16750	20220930	8.66	24450	-25.56	20230201	16950	7.37	20230817	24450	-25.56	20230201	16750	8.66	20220930	0.38	N	023590	500	224 억		10497990	N	N	27	N	00	N
125	20230906	130304	57	100.00	KOSPI		서비스업	N	N	N	N		N	18160	20	2	0.11	624054990	34482	100.01	18150	18340	17970	23550	12700	18140	18097.99	23.40	0	-5407	18673	18406	18273	18006	17873	18340	17940	224	5410	500	13780	10	1	44866617	8148	2.19	0.35	12	0.08	8304.00	51852.00	24450	20230201	-25.73	16750	20220930	8.42	24450	-25.73	20230201	16950	7.14	20230817	24450	-25.73	20230201	16750	8.42	20220930	0.38	N	023590	500	224 억		10497990	N	N	27	N	00	N
126	20230906	120307	57	100.00	KOSPI		서비스업	N	N	N	N		N	18130	-10	5	-0.06	581175810	32117	93.15	18150	18340	17970	23550	12700	18140	18095.58	23.40	0	-4514	18673	18406	18273	18006	17873	18340	17940	224	5410	500	13780	10	1	44866617	8134	2.18	0.35	12	0.07	8304.00	51852.00	24450	20230201	-25.85	16750	20220930	8.24	24450	-25.85	20230201	16950	6.96	20230817	24450	-25.85	20230201	16750	8.24	20220930	0.38	N	023590	500	224 억		10497990	N	N	27	N	00	N
127	20230906	110305	57	100.00	KOSPI		서비스업	N	N	N	N		N	18010	-130	5	-0.72	285986970	15786	45.78	18150	18340	18000	23550	12700	18140	18116.49	23.40	0	-1044	18673	18406	18273	18006	17873	18340	17940	224	5410	500	13780	10	1	44866617	8080	2.17	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.34	16750	20220930	7.52	24450	-26.34	20230201	16950	6.25	20230817	24450	-26.34	20230201	16750	7.52	20220930	0.38	N	023590	500	224 억		10497990	N	N	27	N	00	N
128	20230906	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	18170	30	2	0.17	92940650	5103	14.80	18150	18340	18100	23550	12700	18140	18212.94	23.40	0	-9	18673	18406	18273	18006	17873	18340	17940	224	5410	500	13780	10	1	44866617	8152	2.19	0.35	12	0.01	8304.00	51852.00	24450	20230201	-25.69	16750	20220930	8.48	24450	-25.69	20230201	16950	7.20	20230817	24450	-25.69	20230201	16750	8.48	20220930	0.38	N	023590	500	224 억		10497990	N	N	27	N	00	N
129	20230906	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	18210	70	2	0.39	2179500	120	0.35	18150	18210	18150	23550	12700	18140	18162.50	23.40	0	-7	18673	18406	18273	18006	17873	18340	17940	224	5410	500	13780	10	1	44866617	8170	2.19	0.35	12	0.00	8304.00	51852.00	24450	20230201	-25.52	16750	20220930	8.72	24450	-25.52	20230201	16950	7.43	20230817	24450	-25.52	20230201	16750	8.72	20220930	0.38	N	023590	500	224 억		10497990	N	N	27	N	00	N
130	20230905	160300	57	100.00	KOSPI		서비스업	N	N	N	N		N	18140	-280	5	-1.52	629041190	34423	79.31	18350	18540	18140	23900	12900	18420	18274.04	23.41	0	-7202	19026	18722	18566	18262	18106	18645	18185	224	5480	500	13990	10	1	44866617	8139	2.18	0.35	12	0.08	8304.00	51852.00	24450	20230201	-25.81	16750	20220930	8.30	24450	-25.81	20230201	16950	7.02	20230817	24450	-25.81	20230201	16750	8.30	20220930	0.39	N	023590	500	224 억		10504963	N	N	27	N	00	N
131	20230905	150309	57	100.00	KOSPI		서비스업	N	N	N	N		N	18180	-240	5	-1.30	566325740	30968	71.35	18350	18540	18150	23900	12900	18420	18287.45	23.41	0	-7220	19026	18722	18566	18262	18106	18645	18185	224	5480	500	13990	10	1	44866617	8157	2.19	0.35	12	0.07	8304.00	51852.00	24450	20230201	-25.64	16750	20220930	8.54	24450	-25.64	20230201	16950	7.26	20230817	24450	-25.64	20230201	16750	8.54	20220930	0.39	N	023590	500	224 억		10504963	N	N	169	N	00	N
132	20230905	140303	57	100.00	KOSPI		서비스업	N	N	N	N		N	18220	-200	5	-1.09	507742980	27747	63.93	18350	18540	18150	23900	12900	18420	18299.02	23.41	0	-6657	19026	18722	18566	18262	18106	18645	18185	224	5480	500	13990	10	1	44866617	8175	2.19	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.48	16750	20220930	8.78	24450	-25.48	20230201	16950	7.49	20230817	24450	-25.48	20230201	16750	8.78	20220930	0.39	N	023590	500	224 억		10504963	N	N	169	N	00	N
133	20230905	130253	57	100.00	KOSPI		서비스업	N	N	N	N		N	18180	-240	5	-1.30	449843230	24560	56.58	18350	18540	18170	23900	12900	18420	18316.09	23.41	0	-6765	19026	18722	18566	18262	18106	18645	18185	224	5480	500	13990	10	1	44866617	8157	2.19	0.35	12	0.05	8304.00	51852.00	24450	20230201	-25.64	16750	20220930	8.54	24450	-25.64	20230201	16950	7.26	20230817	24450	-25.64	20230201	16750	8.54	20220930	0.39	N	023590	500	224 억		10504963	N	N	169	N	00	N
134	20230905	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	18240	-180	5	-0.98	369254620	20135	46.39	18350	18540	18220	23900	12900	18420	18338.94	23.41	0	-6315	19026	18722	18566	18262	18106	18645	18185	224	5480	500	13990	10	1	44866617	8184	2.20	0.35	12	0.04	8304.00	51852.00	24450	20230201	-25.40	16750	20220930	8.90	24450	-25.40	20230201	16950	7.61	20230817	24450	-25.40	20230201	16750	8.90	20220930	0.39	N	023590	500	224 억		10504963	N	N	169	N	00	N
135	20230905	110301	57	100.00	KOSPI		서비스업	N	N	N	N		N	18350	-70	5	-0.38	198136490	10787	24.85	18350	18540	18320	23900	12900	18420	18368.08	23.41	0	-1161	19026	18722	18566	18262	18106	18645	18185	224	5480	500	13990	10	1	44866617	8233	2.21	0.35	12	0.02	8304.00	51852.00	24450	20230201	-24.95	16750	20220930	9.55	24450	-24.95	20230201	16950	8.26	20230817	24450	-24.95	20230201	16750	9.55	20220930	0.39	N	023590	500	224 억		10504963	N	N	169	N	00	N
136	20230905	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	18400	-20	5	-0.11	82586640	4489	10.34	18350	18540	18350	23900	12900	18420	18397.56	23.41	0	-20	19026	18722	18566	18262	18106	18645	18185	224	5480	500	13990	10	1	44866617	8255	2.22	0.35	12	0.01	8304.00	51852.00	24450	20230201	-24.74	16750	20220930	9.85	24450	-24.74	20230201	16950	8.55	20230817	24450	-24.74	20230201	16750	9.85	20220930	0.39	N	023590	500	224 억		10504963	N	N	169	N	00	N
137	20230905	090255	57	100.00	KOSPI		서비스업	N	N	N	N		N	18430	10	2	0.05	29531760	1608	3.70	18350	18540	18350	23900	12900	18420	18365.52	23.41	0	-92	19026	18722	18566	18262	18106	18645	18185	224	5480	500	13990	10	1	44866617	8269	2.22	0.36	12	0.00	8304.00	51852.00	24450	20230201	-24.62	16750	20220930	10.03	24450	-24.62	20230201	16950	8.73	20230817	24450	-24.62	20230201	16750	10.03	20220930	0.39	N	023590	500	224 억		10504963	N	N	169	N	00	N
138	20230904	160258	57	100.00	KOSPI		서비스업	N	N	N	N		N	18420	-270	5	-1.44	800745990	43254	70.44	18870	18870	18410	24250	13090	18690	18512.74	23.42	0	-1643	19030	18860	18630	18460	18230	18945	18545	224	5560	500	14200	10	1	44866617	8264	2.22	0.36	12	0.10	8304.00	51852.00	24450	20230201	-24.66	16750	20220930	9.97	24450	-24.66	20230201	16950	8.67	20230817	24450	-24.66	20230201	16750	9.97	20220930	0.39	N	023590	500	224 억		10507079	N	N	169	N	00	N
139	20230904	150254	57	100.00	KOSPI		서비스업	N	N	N	N		N	18420	-270	5	-1.44	750693710	40537	66.01	18870	18870	18410	24250	13090	18690	18518.73	23.42	0	-1303	19030	18860	18630	18460	18230	18945	18545	224	5560	500	14200	10	1	44866617	8264	2.22	0.36	12	0.09	8304.00	51852.00	24450	20230201	-24.66	16750	20220930	9.97	24450	-24.66	20230201	16950	8.67	20230817	24450	-24.66	20230201	16750	9.97	20220930	0.39	N	023590	500	224 억		10507079	N	N	0	N	00	N
140	20230904	140255	57	100.00	KOSPI		서비스업	N	N	N	N		N	18590	-100	5	-0.54	576215170	31093	50.63	18870	18870	18410	24250	13090	18690	18531.99	23.42	0	-759	19030	18860	18630	18460	18230	18945	18545	224	5560	500	14200	10	1	44866617	8341	2.24	0.36	12	0.07	8304.00	51852.00	24450	20230201	-23.97	16750	20220930	10.99	24450	-23.97	20230201	16950	9.68	20230817	24450	-23.97	20230201	16750	10.99	20220930	0.39	N	023590	500	224 억		10507079	N	N	0	N	00	N
141	20230904	130257	57	100.00	KOSPI		서비스업	N	N	N	N		N	18530	-160	5	-0.86	487288560	26295	42.82	18870	18870	18410	24250	13090	18690	18531.61	23.42	0	-1600	19030	18860	18630	18460	18230	18945	18545	224	5560	500	14200	10	1	44866617	8314	2.23	0.36	12	0.06	8304.00	51852.00	24450	20230201	-24.21	16750	20220930	10.63	24450	-24.21	20230201	16950	9.32	20230817	24450	-24.21	20230201	16750	10.63	20220930	0.39	N	023590	500	224 억		10507079	N	N	0	N	00	N
142	20230904	120254	57	100.00	KOSPI		서비스업	N	N	N	N		N	18610	-80	5	-0.43	425328940	22954	37.38	18870	18870	18410	24250	13090	18690	18529.62	23.42	0	-702	19030	18860	18630	18460	18230	18945	18545	224	5560	500	14200	10	1	44866617	8350	2.24	0.36	12	0.05	8304.00	51852.00	24450	20230201	-23.89	16750	20220930	11.10	24450	-23.89	20230201	16950	9.79	20230817	24450	-23.89	20230201	16750	11.10	20220930	0.39	N	023590	500	224 억		10507079	N	N	0	N	00	N
143	20230904	110249	57	100.00	KOSPI		서비스업	N	N	N	N		N	18550	-140	5	-0.75	390772980	21093	34.35	18870	18870	18410	24250	13090	18690	18526.19	23.42	0	-529	19030	18860	18630	18460	18230	18945	18545	224	5560	500	14200	10	1	44866617	8323	2.23	0.36	12	0.05	8304.00	51852.00	24450	20230201	-24.13	16750	20220930	10.75	24450	-24.13	20230201	16950	9.44	20230817	24450	-24.13	20230201	16750	10.75	20220930	0.39	N	023590	500	224 억		10507079	N	N	0	N	00	N
144	20230904	100248	57	100.00	KOSPI		서비스업	N	N	N	N		N	18440	-250	5	-1.34	328112780	17705	28.83	18870	18870	18410	24250	13090	18690	18532.21	23.42	0	-984	19030	18860	18630	18460	18230	18945	18545	224	5560	500	14200	10	1	44866617	8273	2.22	0.36	12	0.04	8304.00	51852.00	24450	20230201	-24.58	16750	20220930	10.09	24450	-24.58	20230201	16950	8.79	20230817	24450	-24.58	20230201	16750	10.09	20220930	0.39	N	023590	500	224 억		10507079	N	N	0	N	00	N
145	20230904	090254	57	100.00	KOSPI		서비스업	N	N	N	N		N	18800	110	2	0.59	20257780	1076	1.75	18870	18870	18740	24250	13090	18690	18826.93	23.42	0	-265	19030	18860	18630	18460	18230	18945	18545	224	5560	500	14200	10	1	44866617	8435	2.26	0.36	12	0.00	8304.00	51852.00	24450	20230201	-23.11	16750	20220930	12.24	24450	-23.11	20230201	16950	10.91	20230817	24450	-23.11	20230201	16750	12.24	20220930	0.39	N	023590	500	224 억		10507079	N	N	0	N	00	N
146	20230901	160250	57	100.00	KOSPI		서비스업	N	N	N	N		N	18690	120	2	0.65	1139663930	61030	77.57	18420	18800	18400	24100	13000	18570	18673.74	23.41	0	4783	18863	18716	18543	18396	18223	18630	18310	224	5530	500	14110	10	1	44866617	8386	2.25	0.36	12	0.14	8304.00	51852.00	24450	20230201	-23.56	16750	20220930	11.58	24450	-23.56	20230201	16950	10.27	20230817	24450	-23.56	20230201	16750	11.58	20220930	0.39	N	023590	500	224 억		10501041	N	N	79	N	00	N
147	20230901	150255	57	100.00	KOSPI		서비스업	N	N	N	N		N	18790	220	2	1.18	1030839540	55222	70.19	18420	18800	18400	24100	13000	18570	18667.19	23.41	0	6051	18863	18716	18543	18396	18223	18630	18310	224	5530	500	14110	10	1	44866617	8430	2.26	0.36	12	0.12	8304.00	51852.00	24450	20230201	-23.15	16750	20220930	12.18	24450	-23.15	20230201	16950	10.86	20230817	24450	-23.15	20230201	16750	12.18	20220930	0.39	N	023590	500	224 억		10501041	N	N	79	N	00	N
148	20230901	140252	57	100.00	KOSPI		서비스업	N	N	N	N		N	18700	130	2	0.70	534077020	28720	36.50	18420	18730	18400	24100	13000	18570	18596.00	23.41	0	4150	18863	18716	18543	18396	18223	18630	18310	224	5530	500	14110	10	1	44866617	8390	2.25	0.36	12	0.06	8304.00	51852.00	24450	20230201	-23.52	16750	20220930	11.64	24450	-23.52	20230201	16950	10.32	20230817	24450	-23.52	20230201	16750	11.64	20220930	0.39	N	023590	500	224 억		10501041	N	N	79	N	00	N
149	20230901	130251	57	100.00	KOSPI		서비스업	N	N	N	N		N	18580	10	2	0.05	346856330	18686	23.75	18420	18680	18400	24100	13000	18570	18562.36	23.41	0	3114	18863	18716	18543	18396	18223	18630	18310	224	5530	500	14110	10	1	44866617	8336	2.24	0.36	12	0.04	8304.00	51852.00	24450	20230201	-24.01	16750	20220930	10.93	24450	-24.01	20230201	16950	9.62	20230817	24450	-24.01	20230201	16750	10.93	20220930	0.39	N	023590	500	224 억		10501041	N	N	79	N	00	N
150	20230901	120252	57	100.00	KOSPI		서비스업	N	N	N	N		N	18580	10	2	0.05	297475430	16029	20.37	18420	18680	18400	24100	13000	18570	18558.58	23.41	0	2781	18863	18716	18543	18396	18223	18630	18310	224	5530	500	14110	10	1	44866617	8336	2.24	0.36	12	0.04	8304.00	51852.00	24450	20230201	-24.01	16750	20220930	10.93	24450	-24.01	20230201	16950	9.62	20230817	24450	-24.01	20230201	16750	10.93	20220930	0.39	N	023590	500	224 억		10501041	N	N	79	N	00	N
151	20230901	110251	57	100.00	KOSPI		서비스업	N	N	N	N		N	18550	-20	5	-0.11	248393530	13385	17.01	18420	18680	18400	24100	13000	18570	18557.60	23.41	0	2779	18863	18716	18543	18396	18223	18630	18310	224	5530	500	14110	10	1	44866617	8323	2.23	0.36	12	0.03	8304.00	51852.00	24450	20230201	-24.13	16750	20220930	10.75	24450	-24.13	20230201	16950	9.44	20230817	24450	-24.13	20230201	16750	10.75	20220930	0.39	N	023590	500	224 억		10501041	N	N	79	N	00	N
152	20230901	100250	57	100.00	KOSPI		서비스업	N	N	N	N		N	18550	-20	5	-0.11	159348410	8591	10.92	18420	18680	18400	24100	13000	18570	18548.30	23.41	0	2171	18863	18716	18543	18396	18223	18630	18310	224	5530	500	14110	10	1	44866617	8323	2.23	0.36	12	0.02	8304.00	51852.00	24450	20230201	-24.13	16750	20220930	10.75	24450	-24.13	20230201	16950	9.44	20230817	24450	-24.13	20230201	16750	10.75	20220930	0.39	N	023590	500	224 억		10501041	N	N	79	N	00	N
153	20230901	090247	57	100.00	KOSPI		서비스업	N	N	N	N		N	18440	-130	5	-0.70	25783740	1399	1.78	18420	18560	18420	24100	13000	18570	18430.12	23.41	0	601	18863	18716	18543	18396	18223	18630	18310	224	5530	500	14110	10	1	44866617	8273	2.22	0.36	12	0.00	8304.00	51852.00	24450	20230201	-24.58	16750	20220930	10.09	24450	-24.58	20230201	16950	8.79	20230817	24450	-24.58	20230201	16750	10.09	20220930	0.39	N	023590	500	224 억		10501041	N	N	79	N	00	N