KissMeData/037270/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	160434	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4540	-70	5	-1.52	1616520860	357655	146.42	4505	4580	4490	5990	3230	4610	4519.76	3.38	0	108058	4770	4690	4645	4565	4520	4667	4542	323	1380	500	3410	5	1	63429410	2880	24.67	2.02	12	0.56	184.00	2248.00	7250	20230517	-37.38	3890	20221013	16.71	7250	-37.38	20230517	4490	1.11	20230927	7250	-37.38	20230517	3890	16.71	20221013	3.06	N	037270	500	323 억		2143275	N	N	0	N	00	N
3	20230927	150436	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4530	-80	5	-1.74	1573669065	348224	142.56	4505	4580	4490	5990	3230	4610	4519.13	3.38	0	107690	4770	4690	4645	4565	4520	4667	4542	323	1380	500	3410	5	1	63429410	2873	24.62	2.02	12	0.55	184.00	2248.00	7250	20230517	-37.52	3890	20221013	16.45	7250	-37.52	20230517	4490	0.89	20230927	7250	-37.52	20230517	3890	16.45	20221013	3.06	N	037270	500	323 억		2143275	N	N	0	N	00	N
4	20230927	140436	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4540	-70	5	-1.52	1181301080	261311	106.98	4505	4580	4490	5990	3230	4610	4520.67	3.38	0	77286	4770	4690	4645	4565	4520	4667	4542	323	1380	500	3410	5	1	63429410	2880	24.67	2.02	12	0.41	184.00	2248.00	7250	20230517	-37.38	3890	20221013	16.71	7250	-37.38	20230517	4490	1.11	20230927	7250	-37.38	20230517	3890	16.71	20221013	3.06	N	037270	500	323 억		2143275	N	N	0	N	00	N
5	20230927	130432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4570	-40	5	-0.87	1071877230	237274	97.14	4505	4580	4490	5990	3230	4610	4517.47	3.38	0	77184	4770	4690	4645	4565	4520	4667	4542	323	1380	500	3410	5	1	63429410	2899	24.84	2.03	12	0.37	184.00	2248.00	7250	20230517	-36.97	3890	20221013	17.48	7250	-36.97	20230517	4490	1.78	20230927	7250	-36.97	20230517	3890	17.48	20221013	3.06	N	037270	500	323 억		2143275	N	N	0	N	00	N
6	20230927	120431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4535	-75	5	-1.63	1038104990	229860	94.10	4505	4580	4490	5990	3230	4610	4516.25	3.38	0	77377	4770	4690	4645	4565	4520	4667	4542	323	1380	500	3410	5	1	63429410	2877	24.65	2.02	12	0.36	184.00	2248.00	7250	20230517	-37.45	3890	20221013	16.58	7250	-37.45	20230517	4490	1.00	20230927	7250	-37.45	20230517	3890	16.58	20221013	3.06	N	037270	500	323 억		2143275	N	N	0	N	00	N
7	20230927	110434	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4565	-45	5	-0.98	999060455	221264	90.59	4505	4580	4490	5990	3230	4610	4515.24	3.38	0	79307	4770	4690	4645	4565	4520	4667	4542	323	1380	500	3410	5	1	63429410	2896	24.81	2.03	12	0.35	184.00	2248.00	7250	20230517	-37.03	3890	20221013	17.35	7250	-37.03	20230517	4490	1.67	20230927	7250	-37.03	20230517	3890	17.35	20221013	3.06	N	037270	500	323 억		2143275	N	N	0	N	00	N
8	20230927	100431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4510	-100	5	-2.17	590721540	130871	53.58	4505	4570	4490	5990	3230	4610	4513.77	3.38	0	12839	4770	4690	4645	4565	4520	4667	4542	323	1380	500	3410	5	1	63429410	2861	24.51	2.01	12	0.21	184.00	2248.00	7250	20230517	-37.79	3890	20221013	15.94	7250	-37.79	20230517	4490	0.45	20230927	7250	-37.79	20230517	3890	15.94	20221013	3.06	N	037270	500	323 억		2143275	N	N	0	N	00	N
9	20230927	090438	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4560	-50	5	-1.08	48721090	10783	4.41	4505	4570	4505	5990	3230	4610	4518.32	3.38	0	538	4770	4690	4645	4565	4520	4667	4542	323	1380	500	3410	5	1	63429410	2892	24.78	2.03	12	0.02	184.00	2248.00	7250	20230517	-37.10	3890	20221013	17.22	7250	-37.10	20230517	4505	1.22	20230927	7250	-37.10	20230517	3890	17.22	20221013	3.06	N	037270	500	323 억		2143275	N	N	0	N	00	N
10	20230926	160431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4610	-80	5	-1.71	1106212390	238665	69.27	4690	4725	4600	6090	3285	4690	4635.01	3.47	0	-59046	4846	4767	4686	4607	4526	4807	4647	323	1400	500	3470	5	1	63429410	2924	25.05	2.05	12	0.38	184.00	2248.00	7250	20230517	-36.41	3890	20221013	18.51	7250	-36.41	20230517	4550	1.32	20230102	7250	-36.41	20230517	3890	18.51	20221013	3.20	N	037270	500	323 억		2199201	N	N	96	N	00	N
11	20230926	150434	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4610	-80	5	-1.71	1010339430	217858	63.23	4690	4725	4600	6090	3285	4690	4637.61	3.47	0	-55455	4846	4767	4686	4607	4526	4807	4647	323	1400	500	3470	5	1	63429410	2924	25.05	2.05	12	0.34	184.00	2248.00	7250	20230517	-36.41	3890	20221013	18.51	7250	-36.41	20230517	4550	1.32	20230102	7250	-36.41	20230517	3890	18.51	20221013	3.20	N	037270	500	323 억		2199201	N	N	96	N	00	N
12	20230926	140427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4610	-80	5	-1.71	889379475	191619	55.61	4690	4725	4600	6090	3285	4690	4641.40	3.47	0	-47967	4846	4767	4686	4607	4526	4807	4647	323	1400	500	3470	5	1	63429410	2924	25.05	2.05	12	0.30	184.00	2248.00	7250	20230517	-36.41	3890	20221013	18.51	7250	-36.41	20230517	4550	1.32	20230102	7250	-36.41	20230517	3890	18.51	20221013	3.20	N	037270	500	323 억		2199201	N	N	96	N	00	N
13	20230926	130429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4625	-65	5	-1.39	642583005	138173	40.10	4690	4725	4600	6090	3285	4690	4650.57	3.47	0	-36592	4846	4767	4686	4607	4526	4807	4647	323	1400	500	3470	5	1	63429410	2934	25.14	2.06	12	0.22	184.00	2248.00	7250	20230517	-36.21	3890	20221013	18.89	7250	-36.21	20230517	4550	1.65	20230102	7250	-36.21	20230517	3890	18.89	20221013	3.20	N	037270	500	323 억		2199201	N	N	96	N	00	N
14	20230926	120431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4630	-60	5	-1.28	586449400	126046	36.58	4690	4725	4600	6090	3285	4690	4652.66	3.47	0	-36422	4846	4767	4686	4607	4526	4807	4647	323	1400	500	3470	5	1	63429410	2937	25.16	2.06	12	0.20	184.00	2248.00	7250	20230517	-36.14	3890	20221013	19.02	7250	-36.14	20230517	4550	1.76	20230102	7250	-36.14	20230517	3890	19.02	20221013	3.20	N	037270	500	323 억		2199201	N	N	96	N	00	N
15	20230926	110431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4620	-70	5	-1.49	497320665	106756	30.98	4690	4725	4600	6090	3285	4690	4658.48	3.47	0	-32634	4846	4767	4686	4607	4526	4807	4647	323	1400	500	3470	5	1	63429410	2930	25.11	2.06	12	0.17	184.00	2248.00	7250	20230517	-36.28	3890	20221013	18.77	7250	-36.28	20230517	4550	1.54	20230102	7250	-36.28	20230517	3890	18.77	20221013	3.20	N	037270	500	323 억		2199201	N	N	96	N	00	N
16	20230926	100430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4670	-20	5	-0.43	286924375	61302	17.79	4690	4725	4635	6090	3285	4690	4680.51	3.47	0	-13916	4846	4767	4686	4607	4526	4807	4647	323	1400	500	3470	5	1	63429410	2962	25.38	2.08	12	0.10	184.00	2248.00	7250	20230517	-35.59	3890	20221013	20.05	7250	-35.59	20230517	4550	2.64	20230102	7250	-35.59	20230517	3890	20.05	20221013	3.20	N	037270	500	323 억		2199201	N	N	96	N	00	N
17	20230926	090429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4720	30	2	0.64	11465395	2444	0.71	4690	4720	4675	6090	3285	4690	4691.24	3.47	0	-29	4846	4767	4686	4607	4526	4807	4647	323	1400	500	3470	5	1	63429410	2994	25.65	2.10	12	0.00	184.00	2248.00	7250	20230517	-34.90	3890	20221013	21.34	7250	-34.90	20230517	4550	3.74	20230102	7250	-34.90	20230517	3890	21.34	20221013	3.20	N	037270	500	323 억		2199201	N	N	96	N	00	N
18	20230925	160430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4690	-20	5	-0.42	1586085315	337025	40.25	4610	4765	4605	6120	3300	4710	4706.15	3.44	0	9764	5023	4866	4723	4566	4423	4795	4495	323	1410	500	3480	5	1	63429410	2975	25.49	2.09	12	0.53	184.00	2248.00	7250	20230517	-35.31	3890	20221013	20.57	7250	-35.31	20230517	4550	3.08	20230102	7250	-35.31	20230517	3890	20.57	20221013	3.32	N	037270	500	323 억		2180736	N	N	96	N	00	N
19	20230925	150432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4655	-55	5	-1.17	1478529675	313941	37.49	4610	4765	4605	6120	3300	4710	4709.58	3.44	0	9411	5023	4866	4723	4566	4423	4795	4495	323	1410	500	3480	5	1	63429410	2953	25.30	2.07	12	0.49	184.00	2248.00	7250	20230517	-35.79	3890	20221013	19.67	7250	-35.79	20230517	4550	2.31	20230102	7250	-35.79	20230517	3890	19.67	20221013	3.32	N	037270	500	323 억		2180736	N	N	0	N	00	N
20	20230925	140425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4685	-25	5	-0.53	1308035015	277479	33.14	4610	4765	4605	6120	3300	4710	4714.00	3.44	0	7615	5023	4866	4723	4566	4423	4795	4495	323	1410	500	3480	5	1	63429410	2972	25.46	2.08	12	0.44	184.00	2248.00	7250	20230517	-35.38	3890	20221013	20.44	7250	-35.38	20230517	4550	2.97	20230102	7250	-35.38	20230517	3890	20.44	20221013	3.32	N	037270	500	323 억		2180736	N	N	0	N	00	N
21	20230925	130426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4745	35	2	0.74	1182621950	250846	29.96	4610	4765	4605	6120	3300	4710	4714.54	3.44	0	3338	5023	4866	4723	4566	4423	4795	4495	323	1410	500	3480	5	1	63429410	3010	25.79	2.11	12	0.40	184.00	2248.00	7250	20230517	-34.55	3890	20221013	21.98	7250	-34.55	20230517	4550	4.29	20230102	7250	-34.55	20230517	3890	21.98	20221013	3.32	N	037270	500	323 억		2180736	N	N	0	N	00	N
22	20230925	120431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4710	0	3	0.00	1054290250	223747	26.72	4610	4765	4605	6120	3300	4710	4711.98	3.44	0	14742	5023	4866	4723	4566	4423	4795	4495	323	1410	500	3480	5	1	63429410	2988	25.60	2.10	12	0.35	184.00	2248.00	7250	20230517	-35.03	3890	20221013	21.08	7250	-35.03	20230517	4550	3.52	20230102	7250	-35.03	20230517	3890	21.08	20221013	3.32	N	037270	500	323 억		2180736	N	N	0	N	00	N
23	20230925	110426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4725	15	2	0.32	698501010	148192	17.70	4610	4765	4605	6120	3300	4710	4713.49	3.44	0	-6118	5023	4866	4723	4566	4423	4795	4495	323	1410	500	3480	5	1	63429410	2997	25.68	2.10	12	0.23	184.00	2248.00	7250	20230517	-34.83	3890	20221013	21.47	7250	-34.83	20230517	4550	3.85	20230102	7250	-34.83	20230517	3890	21.47	20221013	3.32	N	037270	500	323 억		2180736	N	N	0	N	00	N
24	20230925	100428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4720	10	2	0.21	472469380	100195	11.97	4610	4765	4605	6120	3300	4710	4715.50	3.44	0	-9128	5023	4866	4723	4566	4423	4795	4495	323	1410	500	3480	5	1	63429410	2994	25.65	2.10	12	0.16	184.00	2248.00	7250	20230517	-34.90	3890	20221013	21.34	7250	-34.90	20230517	4550	3.74	20230102	7250	-34.90	20230517	3890	21.34	20221013	3.32	N	037270	500	323 억		2180736	N	N	0	N	00	N
25	20230925	090428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4710	0	3	0.00	56187155	12096	1.44	4610	4725	4605	6120	3300	4710	4644.56	3.44	0	3360	5023	4866	4723	4566	4423	4795	4495	323	1410	500	3480	5	1	63429410	2988	25.60	2.10	12	0.02	184.00	2248.00	7250	20230517	-35.03	3890	20221013	21.08	7250	-35.03	20230517	4550	3.52	20230102	7250	-35.03	20230517	3890	21.08	20221013	3.32	N	037270	500	323 억		2180736	N	N	0	N	00	N
26	20230922	160441	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4710	-170	5	-3.48	3926474915	831023	130.93	4860	4880	4580	6340	3420	4880	4724.83	3.23	0	32760	5303	5091	4978	4766	4653	5035	4710	323	1460	500	3610	5	1	63429410	2988	25.60	2.10	12	1.31	184.00	2248.00	7250	20230517	-35.03	3890	20221013	21.08	7250	-35.03	20230517	4550	3.52	20230102	7250	-35.03	20230517	3890	21.08	20221013	3.28	N	037270	500	323 억		2048941	N	N	0	N	00	N
27	20230922	150438	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4710	-170	5	-3.48	3759588035	795555	125.34	4860	4880	4580	6340	3420	4880	4725.68	3.23	0	27098	5303	5091	4978	4766	4653	5035	4710	323	1460	500	3610	5	1	63429410	2988	25.60	2.10	12	1.25	184.00	2248.00	7250	20230517	-35.03	3890	20221013	21.08	7250	-35.03	20230517	4550	3.52	20230102	7250	-35.03	20230517	3890	21.08	20221013	3.28	N	037270	500	323 억		2048941	N	N	0	N	00	N
28	20230922	140440	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4630	-250	5	-5.12	3248832070	685931	108.07	4860	4880	4580	6340	3420	4880	4736.31	3.23	0	33323	5303	5091	4978	4766	4653	5035	4710	323	1460	500	3610	5	1	63429410	2937	25.16	2.06	12	1.08	184.00	2248.00	7250	20230517	-36.14	3890	20221013	19.02	7250	-36.14	20230517	4550	1.76	20230102	7250	-36.14	20230517	3890	19.02	20221013	3.28	N	037270	500	323 억		2048941	N	N	0	N	00	N
29	20230922	130414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4695	-185	5	-3.79	2441315310	511599	80.60	4860	4880	4685	6340	3420	4880	4771.86	3.23	0	50271	5303	5091	4978	4766	4653	5035	4710	323	1460	500	3610	5	1	63429410	2978	25.52	2.09	12	0.81	184.00	2248.00	7250	20230517	-35.24	3890	20221013	20.69	7250	-35.24	20230517	4550	3.19	20230102	7250	-35.24	20230517	3890	20.69	20221013	3.28	N	037270	500	323 억		2048941	N	N	0	N	00	N
30	20230922	120411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4755	-125	5	-2.56	1932954820	403785	63.62	4860	4880	4745	6340	3420	4880	4787.01	3.23	0	88175	5303	5091	4978	4766	4653	5035	4710	323	1460	500	3610	5	1	63429410	3016	25.84	2.12	12	0.64	184.00	2248.00	7250	20230517	-34.41	3890	20221013	22.24	7250	-34.41	20230517	4550	4.51	20230102	7250	-34.41	20230517	3890	22.24	20221013	3.28	N	037270	500	323 억		2048941	N	N	0	N	00	N
31	20230922	110411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4765	-115	5	-2.36	1650125770	344490	54.27	4860	4880	4745	6340	3420	4880	4789.96	3.23	0	92662	5303	5091	4978	4766	4653	5035	4710	323	1460	500	3610	5	1	63429410	3022	25.90	2.12	12	0.54	184.00	2248.00	7250	20230517	-34.28	3890	20221013	22.49	7250	-34.28	20230517	4550	4.73	20230102	7250	-34.28	20230517	3890	22.49	20221013	3.28	N	037270	500	323 억		2048941	N	N	0	N	00	N
32	20230922	100412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4775	-105	5	-2.15	1147872045	238984	37.65	4860	4880	4745	6340	3420	4880	4803.02	3.23	0	83650	5303	5091	4978	4766	4653	5035	4710	323	1460	500	3610	5	1	63429410	3029	25.95	2.12	12	0.38	184.00	2248.00	7250	20230517	-34.14	3890	20221013	22.75	7250	-34.14	20230517	4550	4.95	20230102	7250	-34.14	20230517	3890	22.75	20221013	3.28	N	037270	500	323 억		2048941	N	N	0	N	00	N
33	20230922	090408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4825	-55	5	-1.13	283388390	58593	9.23	4860	4880	4810	6340	3420	4880	4836.30	3.23	0	17967	5303	5091	4978	4766	4653	5035	4710	323	1460	500	3610	5	1	63429410	3060	26.22	2.15	12	0.09	184.00	2248.00	7250	20230517	-33.45	3890	20221013	24.04	7250	-33.45	20230517	4550	6.04	20230102	7250	-33.45	20230517	3890	24.04	20221013	3.28	N	037270	500	323 억		2048941	N	N	0	N	00	N
34	20230921	160413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4880	-310	5	-5.97	3035620830	603258	236.48	5190	5190	4865	6740	3640	5190	5035.92	3.18	0	28568	5376	5282	5226	5132	5076	5255	5105	323	1550	500	3840	5	1	63429410	3095	26.52	2.17	12	0.95	184.00	2248.00	7250	20230517	-32.69	3890	20221013	25.45	7250	-32.69	20230517	4550	7.25	20230102	7250	-32.69	20230517	3890	25.45	20221013	3.30	N	037270	500	323 억		2019466	N	N	0	N	00	N
35	20230921	150407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5040	-150	5	-2.89	1866454960	367561	144.09	5190	5190	5010	6740	3640	5190	5077.88	3.18	0	-56237	5376	5282	5226	5132	5076	5255	5105	323	1550	500	3840	10	1	63429410	3197	27.39	2.24	12	0.58	184.00	2248.00	7250	20230517	-30.48	3890	20221013	29.56	7250	-30.48	20230517	4550	10.77	20230102	7250	-30.48	20230517	3890	29.56	20221013	3.30	N	037270	500	323 억		2019466	N	N	0	N	00	N
36	20230921	140411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5030	-160	5	-3.08	1478476930	290358	113.82	5190	5190	5030	6740	3640	5190	5091.84	3.18	0	-36255	5376	5282	5226	5132	5076	5255	5105	323	1550	500	3840	10	1	63429410	3190	27.34	2.24	12	0.46	184.00	2248.00	7250	20230517	-30.62	3890	20221013	29.31	7250	-30.62	20230517	4550	10.55	20230102	7250	-30.62	20230517	3890	29.31	20221013	3.30	N	037270	500	323 억		2019466	N	N	0	N	00	N
37	20230921	130406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5070	-120	5	-2.31	1213027190	237775	93.21	5190	5190	5060	6740	3640	5190	5101.49	3.18	0	-26456	5376	5282	5226	5132	5076	5255	5105	323	1550	500	3840	10	1	63429410	3216	27.55	2.26	12	0.37	184.00	2248.00	7250	20230517	-30.07	3890	20221013	30.33	7250	-30.07	20230517	4550	11.43	20230102	7250	-30.07	20230517	3890	30.33	20221013	3.30	N	037270	500	323 억		2019466	N	N	0	N	00	N
38	20230921	120405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5070	-120	5	-2.31	1122189520	219859	86.19	5190	5190	5070	6740	3640	5190	5104.05	3.18	0	-24357	5376	5282	5226	5132	5076	5255	5105	323	1550	500	3840	10	1	63429410	3216	27.55	2.26	12	0.35	184.00	2248.00	7250	20230517	-30.07	3890	20221013	30.33	7250	-30.07	20230517	4550	11.43	20230102	7250	-30.07	20230517	3890	30.33	20221013	3.30	N	037270	500	323 억		2019466	N	N	0	N	00	N
39	20230921	110414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5110	-80	5	-1.54	916639910	179412	70.33	5190	5190	5070	6740	3640	5190	5109.03	3.18	0	-14307	5376	5282	5226	5132	5076	5255	5105	323	1550	500	3840	10	1	63429410	3241	27.77	2.27	12	0.28	184.00	2248.00	7250	20230517	-29.52	3890	20221013	31.36	7250	-29.52	20230517	4550	12.31	20230102	7250	-29.52	20230517	3890	31.36	20221013	3.30	N	037270	500	323 억		2019466	N	N	0	N	00	N
40	20230921	100407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5130	-60	5	-1.16	636292650	124471	48.79	5190	5190	5070	6740	3640	5190	5111.84	3.18	0	2876	5376	5282	5226	5132	5076	5255	5105	323	1550	500	3840	10	1	63429410	3254	27.88	2.28	12	0.20	184.00	2248.00	7250	20230517	-29.24	3890	20221013	31.88	7250	-29.24	20230517	4550	12.75	20230102	7250	-29.24	20230517	3890	31.88	20221013	3.30	N	037270	500	323 억		2019466	N	N	0	N	00	N
41	20230921	090412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5110	-80	5	-1.54	98005200	19095	7.49	5190	5190	5090	6740	3640	5190	5131.84	3.18	0	-2942	5376	5282	5226	5132	5076	5255	5105	323	1550	500	3840	10	1	63429410	3241	27.77	2.27	12	0.03	184.00	2248.00	7250	20230517	-29.52	3890	20221013	31.36	7250	-29.52	20230517	4550	12.31	20230102	7250	-29.52	20230517	3890	31.36	20221013	3.30	N	037270	500	323 억		2019466	N	N	0	N	00	N
42	20230920	160412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5190	-120	5	-2.26	1278628430	245336	93.20	5290	5320	5170	6900	3720	5310	5211.78	3.22	0	-20112	5470	5390	5330	5250	5190	5430	5290	323	1590	500	3920	10	1	63429410	3292	28.21	2.31	12	0.39	184.00	2248.00	7250	20230517	-28.41	3890	20221013	33.42	7250	-28.41	20230517	4550	14.07	20230102	7250	-28.41	20230517	3890	33.42	20221013	3.28	N	037270	500	323 억		2041294	N	N	0	N	00	N
43	20230920	150402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5210	-100	5	-1.88	1221757510	234389	89.04	5290	5320	5170	6900	3720	5310	5212.52	3.22	0	-19751	5470	5390	5330	5250	5190	5430	5290	323	1590	500	3920	10	1	63429410	3305	28.32	2.32	12	0.37	184.00	2248.00	7250	20230517	-28.14	3890	20221013	33.93	7250	-28.14	20230517	4550	14.51	20230102	7250	-28.14	20230517	3890	33.93	20221013	3.28	N	037270	500	323 억		2041294	N	N	0	N	00	N
44	20230920	140406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5200	-110	5	-2.07	1145678680	219763	83.48	5290	5320	5170	6900	3720	5310	5213.25	3.22	0	-21780	5470	5390	5330	5250	5190	5430	5290	323	1590	500	3920	10	1	63429410	3298	28.26	2.31	12	0.35	184.00	2248.00	7250	20230517	-28.28	3890	20221013	33.68	7250	-28.28	20230517	4550	14.29	20230102	7250	-28.28	20230517	3890	33.68	20221013	3.28	N	037270	500	323 억		2041294	N	N	0	N	00	N
45	20230920	130405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5200	-110	5	-2.07	1067274670	204652	77.74	5290	5320	5170	6900	3720	5310	5215.07	3.22	0	-18385	5470	5390	5330	5250	5190	5430	5290	323	1590	500	3920	10	1	63429410	3298	28.26	2.31	12	0.32	184.00	2248.00	7250	20230517	-28.28	3890	20221013	33.68	7250	-28.28	20230517	4550	14.29	20230102	7250	-28.28	20230517	3890	33.68	20221013	3.28	N	037270	500	323 억		2041294	N	N	0	N	00	N
46	20230920	120404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5180	-130	5	-2.45	915231580	175329	66.60	5290	5320	5180	6900	3720	5310	5220.08	3.22	0	-15258	5470	5390	5330	5250	5190	5430	5290	323	1590	500	3920	10	1	63429410	3286	28.15	2.30	12	0.28	184.00	2248.00	7250	20230517	-28.55	3890	20221013	33.16	7250	-28.55	20230517	4550	13.85	20230102	7250	-28.55	20230517	3890	33.16	20221013	3.28	N	037270	500	323 억		2041294	N	N	0	N	00	N
47	20230920	110407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5210	-100	5	-1.88	745151350	142542	54.15	5290	5320	5180	6900	3720	5310	5227.59	3.22	0	-17020	5470	5390	5330	5250	5190	5430	5290	323	1590	500	3920	10	1	63429410	3305	28.32	2.32	12	0.22	184.00	2248.00	7250	20230517	-28.14	3890	20221013	33.93	7250	-28.14	20230517	4550	14.51	20230102	7250	-28.14	20230517	3890	33.93	20221013	3.28	N	037270	500	323 억		2041294	N	N	0	N	00	N
48	20230920	100358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5220	-90	5	-1.69	507820140	96857	36.79	5290	5320	5190	6900	3720	5310	5242.99	3.22	0	-17743	5470	5390	5330	5250	5190	5430	5290	323	1590	500	3920	10	1	63429410	3311	28.37	2.32	12	0.15	184.00	2248.00	7250	20230517	-28.00	3890	20221013	34.19	7250	-28.00	20230517	4550	14.73	20230102	7250	-28.00	20230517	3890	34.19	20221013	3.28	N	037270	500	323 억		2041294	N	N	0	N	00	N
49	20230920	090404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5320	10	2	0.19	24740200	4670	1.77	5290	5320	5290	6900	3720	5310	5297.69	3.22	0	3570	5470	5390	5330	5250	5190	5430	5290	323	1590	500	3920	10	1	63429410	3374	28.91	2.37	12	0.01	184.00	2248.00	7250	20230517	-26.62	3890	20221013	36.76	7250	-26.62	20230517	4550	16.92	20230102	7250	-26.62	20230517	3890	36.76	20221013	3.28	N	037270	500	323 억		2041294	N	N	0	N	00	N
50	20230919	160402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5310	10	2	0.19	1397064670	262509	113.65	5300	5410	5270	6890	3710	5300	5322.09	3.20	0	14106	5480	5390	5340	5250	5200	5365	5225	323	1590	500	3920	10	1	63429410	3368	28.86	2.36	12	0.41	184.00	2248.00	7250	20230517	-26.76	3890	20221013	36.50	7250	-26.76	20230517	4550	16.70	20230102	7250	-26.76	20230517	3890	36.50	20221013	3.12	N	037270	500	323 억		2027158	N	N	0	N	00	N
51	20230919	150401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5320	20	2	0.38	1295780030	243443	105.39	5300	5410	5270	6890	3710	5300	5322.85	3.20	0	12979	5480	5390	5340	5250	5200	5365	5225	323	1590	500	3920	10	1	63429410	3374	28.91	2.37	12	0.38	184.00	2248.00	7250	20230517	-26.62	3890	20221013	36.76	7250	-26.62	20230517	4550	16.92	20230102	7250	-26.62	20230517	3890	36.76	20221013	3.12	N	037270	500	323 억		2027158	N	N	0	N	00	N
52	20230919	140400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5330	30	2	0.57	1246922030	234252	101.42	5300	5410	5270	6890	3710	5300	5323.13	3.20	0	13141	5480	5390	5340	5250	5200	5365	5225	323	1590	500	3920	10	1	63429410	3381	28.97	2.37	12	0.37	184.00	2248.00	7250	20230517	-26.48	3890	20221013	37.02	7250	-26.48	20230517	4550	17.14	20230102	7250	-26.48	20230517	3890	37.02	20221013	3.12	N	037270	500	323 억		2027158	N	N	0	N	00	N
53	20230919	130356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5340	40	2	0.75	1030164520	193706	83.86	5300	5410	5270	6890	3710	5300	5318.31	3.20	0	11741	5480	5390	5340	5250	5200	5365	5225	323	1590	500	3920	10	1	63429410	3387	29.02	2.38	12	0.31	184.00	2248.00	7250	20230517	-26.34	3890	20221013	37.28	7250	-26.34	20230517	4550	17.36	20230102	7250	-26.34	20230517	3890	37.28	20221013	3.12	N	037270	500	323 억		2027158	N	N	0	N	00	N
54	20230919	120407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5320	20	2	0.38	901721740	169601	73.43	5300	5410	5270	6890	3710	5300	5316.86	3.20	0	18787	5480	5390	5340	5250	5200	5365	5225	323	1590	500	3920	10	1	63429410	3374	28.91	2.37	12	0.27	184.00	2248.00	7250	20230517	-26.62	3890	20221013	36.76	7250	-26.62	20230517	4550	16.92	20230102	7250	-26.62	20230517	3890	36.76	20221013	3.12	N	037270	500	323 억		2027158	N	N	0	N	00	N
55	20230919	110406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5290	-10	5	-0.19	383307650	72348	31.32	5300	5340	5270	6890	3710	5300	5298.07	3.20	0	-593	5480	5390	5340	5250	5200	5365	5225	323	1590	500	3920	10	1	63429410	3355	28.75	2.35	12	0.11	184.00	2248.00	7250	20230517	-27.03	3890	20221013	35.99	7250	-27.03	20230517	4550	16.26	20230102	7250	-27.03	20230517	3890	35.99	20221013	3.12	N	037270	500	323 억		2027158	N	N	0	N	00	N
56	20230919	100402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5300	0	3	0.00	339470830	64062	27.73	5300	5340	5270	6890	3710	5300	5299.08	3.20	0	682	5480	5390	5340	5250	5200	5365	5225	323	1590	500	3920	10	1	63429410	3362	28.80	2.36	12	0.10	184.00	2248.00	7250	20230517	-26.90	3890	20221013	36.25	7250	-26.90	20230517	4550	16.48	20230102	7250	-26.90	20230517	3890	36.25	20221013	3.12	N	037270	500	323 억		2027158	N	N	0	N	00	N
57	20230919	090402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5300	0	3	0.00	31338460	5918	2.56	5300	5320	5280	6890	3710	5300	5294.10	3.20	0	-458	5480	5390	5340	5250	5200	5365	5225	323	1590	500	3920	10	1	63429410	3362	28.80	2.36	12	0.01	184.00	2248.00	7250	20230517	-26.90	3890	20221013	36.25	7250	-26.90	20230517	4550	16.48	20230102	7250	-26.90	20230517	3890	36.25	20221013	3.12	N	037270	500	323 억		2027158	N	N	0	N	00	N
58	20230918	160404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5300	-110	5	-2.03	1208655320	227090	26.26	5330	5430	5290	7030	3790	5410	5322.29	3.23	0	-22650	5683	5546	5403	5266	5123	5475	5195	323	1620	500	4000	10	1	63429410	3362	28.80	2.36	12	0.36	184.00	2248.00	7250	20230517	-26.90	3890	20221013	36.25	7250	-26.90	20230517	4550	16.48	20230102	7250	-26.90	20230517	3890	36.25	20221013	3.10	N	037270	500	323 억		2050010	N	N	2	N	00	N
59	20230918	150400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5310	-100	5	-1.85	1139687260	214079	24.76	5330	5430	5290	7030	3790	5410	5323.58	3.23	0	-20721	5683	5546	5403	5266	5123	5475	5195	323	1620	500	4000	10	1	63429410	3368	28.86	2.36	12	0.34	184.00	2248.00	7250	20230517	-26.76	3890	20221013	36.50	7250	-26.76	20230517	4550	16.70	20230102	7250	-26.76	20230517	3890	36.50	20221013	3.10	N	037270	500	323 억		2050010	N	N	2	N	00	N
60	20230918	140410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5310	-100	5	-1.85	1016532200	190854	22.07	5330	5430	5290	7030	3790	5410	5326.13	3.23	0	-17619	5683	5546	5403	5266	5123	5475	5195	323	1620	500	4000	10	1	63429410	3368	28.86	2.36	12	0.30	184.00	2248.00	7250	20230517	-26.76	3890	20221013	36.50	7250	-26.76	20230517	4550	16.70	20230102	7250	-26.76	20230517	3890	36.50	20221013	3.10	N	037270	500	323 억		2050010	N	N	2	N	00	N
61	20230918	130401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5320	-90	5	-1.66	859807060	161299	18.65	5330	5430	5290	7030	3790	5410	5330.40	3.23	0	3424	5683	5546	5403	5266	5123	5475	5195	323	1620	500	4000	10	1	63429410	3374	28.91	2.37	12	0.25	184.00	2248.00	7250	20230517	-26.62	3890	20221013	36.76	7250	-26.62	20230517	4550	16.92	20230102	7250	-26.62	20230517	3890	36.76	20221013	3.10	N	037270	500	323 억		2050010	N	N	2	N	00	N
62	20230918	120402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5300	-110	5	-2.03	735481380	137894	15.95	5330	5430	5290	7030	3790	5410	5333.55	3.23	0	13246	5683	5546	5403	5266	5123	5475	5195	323	1620	500	4000	10	1	63429410	3362	28.80	2.36	12	0.22	184.00	2248.00	7250	20230517	-26.90	3890	20221013	36.25	7250	-26.90	20230517	4550	16.48	20230102	7250	-26.90	20230517	3890	36.25	20221013	3.10	N	037270	500	323 억		2050010	N	N	2	N	00	N
63	20230918	110404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5330	-80	5	-1.48	568174170	106412	12.31	5330	5430	5290	7030	3790	5410	5339.23	3.23	0	13842	5683	5546	5403	5266	5123	5475	5195	323	1620	500	4000	10	1	63429410	3381	28.97	2.37	12	0.17	184.00	2248.00	7250	20230517	-26.48	3890	20221013	37.02	7250	-26.48	20230517	4550	17.14	20230102	7250	-26.48	20230517	3890	37.02	20221013	3.10	N	037270	500	323 억		2050010	N	N	2	N	00	N
64	20230918	100358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5350	-60	5	-1.11	469653790	87940	10.17	5330	5430	5290	7030	3790	5410	5340.44	3.23	0	14523	5683	5546	5403	5266	5123	5475	5195	323	1620	500	4000	10	1	63429410	3393	29.08	2.38	12	0.14	184.00	2248.00	7250	20230517	-26.21	3890	20221013	37.53	7250	-26.21	20230517	4550	17.58	20230102	7250	-26.21	20230517	3890	37.53	20221013	3.10	N	037270	500	323 억		2050010	N	N	2	N	00	N
65	20230918	090355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5300	-110	5	-2.03	155850340	29293	3.39	5330	5360	5300	7030	3790	5410	5319.69	3.23	0	9243	5683	5546	5403	5266	5123	5475	5195	323	1620	500	4000	10	1	63429410	3362	28.80	2.36	12	0.05	184.00	2248.00	7250	20230517	-26.90	3890	20221013	36.25	7250	-26.90	20230517	4550	16.48	20230102	7250	-26.90	20230517	3890	36.25	20221013	3.10	N	037270	500	323 억		2050010	N	N	2	N	00	N
66	20230915	160400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5410	-150	5	-2.70	4608712180	857358	320.22	5540	5540	5260	7220	3900	5560	5374.51	3.51	0	-172835	5706	5632	5526	5452	5346	5670	5490	323	1660	500	4110	10	1	63429410	3432	29.40	2.41	12	1.35	184.00	2248.00	7250	20230517	-25.38	3890	20221013	39.07	7250	-25.38	20230517	4550	18.90	20230102	7250	-25.38	20230517	3890	39.07	20221013	3.07	N	037270	500	323 억		2228469	N	N	2	N	00	N
67	20230915	150401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5370	-190	5	-3.42	3895129800	725339	270.91	5540	5540	5260	7220	3900	5560	5369.03	3.51	0	-108341	5706	5632	5526	5452	5346	5670	5490	323	1660	500	4110	10	1	63429410	3406	29.18	2.39	12	1.14	184.00	2248.00	7250	20230517	-25.93	3890	20221013	38.05	7250	-25.93	20230517	4550	18.02	20230102	7250	-25.93	20230517	3890	38.05	20221013	3.07	N	037270	500	323 억		2228469	N	N	149	N	00	N
68	20230915	140400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5340	-220	5	-3.96	3755154570	699177	261.14	5540	5540	5260	7220	3900	5560	5369.74	3.51	0	-105648	5706	5632	5526	5452	5346	5670	5490	323	1660	500	4110	10	1	63429410	3387	29.02	2.38	12	1.10	184.00	2248.00	7250	20230517	-26.34	3890	20221013	37.28	7250	-26.34	20230517	4550	17.36	20230102	7250	-26.34	20230517	3890	37.28	20221013	3.07	N	037270	500	323 억		2228469	N	N	149	N	00	N
69	20230915	130357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5350	-210	5	-3.78	3616650660	673315	251.48	5540	5540	5260	7220	3900	5560	5370.29	3.51	0	-99390	5706	5632	5526	5452	5346	5670	5490	323	1660	500	4110	10	1	63429410	3393	29.08	2.38	12	1.06	184.00	2248.00	7250	20230517	-26.21	3890	20221013	37.53	7250	-26.21	20230517	4550	17.58	20230102	7250	-26.21	20230517	3890	37.53	20221013	3.07	N	037270	500	323 억		2228469	N	N	149	N	00	N
70	20230915	120403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5330	-230	5	-4.14	3357885250	624957	233.42	5540	5540	5260	7220	3900	5560	5371.79	3.51	0	-90213	5706	5632	5526	5452	5346	5670	5490	323	1660	500	4110	10	1	63429410	3381	28.97	2.37	12	0.99	184.00	2248.00	7250	20230517	-26.48	3890	20221013	37.02	7250	-26.48	20230517	4550	17.14	20230102	7250	-26.48	20230517	3890	37.02	20221013	3.07	N	037270	500	323 억		2228469	N	N	149	N	00	N
71	20230915	110402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5300	-260	5	-4.68	2823892430	523984	195.70	5540	5540	5270	7220	3900	5560	5387.96	3.51	0	-59557	5706	5632	5526	5452	5346	5670	5490	323	1660	500	4110	10	1	63429410	3362	28.80	2.36	12	0.83	184.00	2248.00	7250	20230517	-26.90	3890	20221013	36.25	7250	-26.90	20230517	4550	16.48	20230102	7250	-26.90	20230517	3890	36.25	20221013	3.07	N	037270	500	323 억		2228469	N	N	149	N	00	N
72	20230915	100403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5390	-170	5	-3.06	1687079820	310648	116.02	5540	5540	5350	7220	3900	5560	5429.16	3.51	0	-11980	5706	5632	5526	5452	5346	5670	5490	323	1660	500	4110	10	1	63429410	3419	29.29	2.40	12	0.49	184.00	2248.00	7250	20230517	-25.66	3890	20221013	38.56	7250	-25.66	20230517	4550	18.46	20230102	7250	-25.66	20230517	3890	38.56	20221013	3.07	N	037270	500	323 억		2228469	N	N	149	N	00	N
73	20230915	090356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5500	-60	5	-1.08	334581410	60983	22.78	5540	5540	5430	7220	3900	5560	5481.33	3.51	0	12978	5706	5632	5526	5452	5346	5670	5490	323	1660	500	4110	10	1	63429410	3489	29.89	2.45	12	0.10	184.00	2248.00	7250	20230517	-24.14	3890	20221013	41.39	7250	-24.14	20230517	4550	20.88	20230102	7250	-24.14	20230517	3890	41.39	20221013	3.07	N	037270	500	323 억		2228469	N	N	149	N	00	N
74	20230914	160401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5560	120	2	2.21	1468552560	265665	84.06	5430	5600	5420	7070	3810	5440	5527.66	3.41	0	60427	5753	5596	5503	5346	5253	5550	5300	323	1630	500	4020	10	1	63429410	3527	30.22	2.47	12	0.42	184.00	2248.00	7250	20230517	-23.31	3890	20221013	42.93	7250	-23.31	20230517	4550	22.20	20230102	7250	-23.31	20230517	3890	42.93	20221013	3.03	N	037270	500	323 억		2161430	N	N	149	N	00	N
75	20230914	150353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5550	110	2	2.02	1370842480	248094	78.50	5430	5600	5420	7070	3810	5440	5525.50	3.41	0	55736	5753	5596	5503	5346	5253	5550	5300	323	1630	500	4020	10	1	63429410	3520	30.16	2.47	12	0.39	184.00	2248.00	7250	20230517	-23.45	3890	20221013	42.67	7250	-23.45	20230517	4550	21.98	20230102	7250	-23.45	20230517	3890	42.67	20221013	3.03	N	037270	500	323 억		2161430	N	N	3	N	00	N
76	20230914	140353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5570	130	2	2.39	1219978900	220981	69.92	5430	5600	5420	7070	3810	5440	5520.74	3.41	0	51503	5753	5596	5503	5346	5253	5550	5300	323	1630	500	4020	10	1	63429410	3533	30.27	2.48	12	0.35	184.00	2248.00	7250	20230517	-23.17	3890	20221013	43.19	7250	-23.17	20230517	4550	22.42	20230102	7250	-23.17	20230517	3890	43.19	20221013	3.03	N	037270	500	323 억		2161430	N	N	3	N	00	N
77	20230914	130352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5560	120	2	2.21	906194480	164469	52.04	5430	5590	5420	7070	3810	5440	5509.82	3.41	0	25596	5753	5596	5503	5346	5253	5550	5300	323	1630	500	4020	10	1	63429410	3527	30.22	2.47	12	0.26	184.00	2248.00	7250	20230517	-23.31	3890	20221013	42.93	7250	-23.31	20230517	4550	22.20	20230102	7250	-23.31	20230517	3890	42.93	20221013	3.03	N	037270	500	323 억		2161430	N	N	3	N	00	N
78	20230914	120400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5500	60	2	1.10	538133400	98090	31.04	5430	5550	5420	7070	3810	5440	5486.12	3.41	0	-10250	5753	5596	5503	5346	5253	5550	5300	323	1630	500	4020	10	1	63429410	3489	29.89	2.45	12	0.15	184.00	2248.00	7250	20230517	-24.14	3890	20221013	41.39	7250	-24.14	20230517	4550	20.88	20230102	7250	-24.14	20230517	3890	41.39	20221013	3.03	N	037270	500	323 억		2161430	N	N	3	N	00	N
79	20230914	110355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5470	30	2	0.55	468562290	85426	27.03	5430	5550	5420	7070	3810	5440	5485.01	3.41	0	-10333	5753	5596	5503	5346	5253	5550	5300	323	1630	500	4020	10	1	63429410	3470	29.73	2.43	12	0.13	184.00	2248.00	7250	20230517	-24.55	3890	20221013	40.62	7250	-24.55	20230517	4550	20.22	20230102	7250	-24.55	20230517	3890	40.62	20221013	3.03	N	037270	500	323 억		2161430	N	N	3	N	00	N
80	20230914	100349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5470	30	2	0.55	327145080	59545	18.84	5430	5550	5420	7070	3810	5440	5494.08	3.41	0	-11413	5753	5596	5503	5346	5253	5550	5300	323	1630	500	4020	10	1	63429410	3470	29.73	2.43	12	0.09	184.00	2248.00	7250	20230517	-24.55	3890	20221013	40.62	7250	-24.55	20230517	4550	20.22	20230102	7250	-24.55	20230517	3890	40.62	20221013	3.03	N	037270	500	323 억		2161430	N	N	3	N	00	N
81	20230914	090357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5440	0	3	0.00	26013320	4782	1.51	5430	5470	5420	7070	3810	5440	5439.84	3.41	0	-1035	5753	5596	5503	5346	5253	5550	5300	323	1630	500	4020	10	1	63429410	3451	29.57	2.42	12	0.01	184.00	2248.00	7250	20230517	-24.97	3890	20221013	39.85	7250	-24.97	20230517	4550	19.56	20230102	7250	-24.97	20230517	3890	39.85	20221013	3.03	N	037270	500	323 억		2161430	N	N	3	N	00	N
82	20230913	160358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5440	-70	5	-1.27	1715380860	311687	55.85	5510	5660	5410	7160	3860	5510	5503.99	3.44	0	-20449	5816	5662	5566	5412	5316	5615	5365	323	1650	500	4070	10	1	63429410	3451	29.57	2.42	12	0.49	184.00	2248.00	7250	20230517	-24.97	3890	20221013	39.85	7250	-24.97	20230517	4550	19.56	20230102	7250	-24.97	20230517	3890	39.85	20221013	2.96	N	037270	500	323 억		2184203	N	N	3	N	00	N
83	20230913	150353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5460	-50	5	-0.91	1580899400	286923	51.41	5510	5660	5410	7160	3860	5510	5509.84	3.44	0	-18926	5816	5662	5566	5412	5316	5615	5365	323	1650	500	4070	10	1	63429410	3463	29.67	2.43	12	0.45	184.00	2248.00	7250	20230517	-24.69	3890	20221013	40.36	7250	-24.69	20230517	4550	20.00	20230102	7250	-24.69	20230517	3890	40.36	20221013	2.96	N	037270	500	323 억		2184203	N	N	0	N	00	N
84	20230913	140356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5440	-70	5	-1.27	1439677330	260925	46.75	5510	5660	5410	7160	3860	5510	5517.59	3.44	0	-14732	5816	5662	5566	5412	5316	5615	5365	323	1650	500	4070	10	1	63429410	3451	29.57	2.42	12	0.41	184.00	2248.00	7250	20230517	-24.97	3890	20221013	39.85	7250	-24.97	20230517	4550	19.56	20230102	7250	-24.97	20230517	3890	39.85	20221013	2.96	N	037270	500	323 억		2184203	N	N	0	N	00	N
85	20230913	130348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5440	-70	5	-1.27	1354854110	245305	43.95	5510	5660	5420	7160	3860	5510	5523.14	3.44	0	-14758	5816	5662	5566	5412	5316	5615	5365	323	1650	500	4070	10	1	63429410	3451	29.57	2.42	12	0.39	184.00	2248.00	7250	20230517	-24.97	3890	20221013	39.85	7250	-24.97	20230517	4550	19.56	20230102	7250	-24.97	20230517	3890	39.85	20221013	2.96	N	037270	500	323 억		2184203	N	N	0	N	00	N
86	20230913	120359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5470	-40	5	-0.73	1226749950	221740	39.73	5510	5660	5420	7160	3860	5510	5532.38	3.44	0	-14311	5816	5662	5566	5412	5316	5615	5365	323	1650	500	4070	10	1	63429410	3470	29.73	2.43	12	0.35	184.00	2248.00	7250	20230517	-24.55	3890	20221013	40.62	7250	-24.55	20230517	4550	20.22	20230102	7250	-24.55	20230517	3890	40.62	20221013	2.96	N	037270	500	323 억		2184203	N	N	0	N	00	N
87	20230913	110354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5480	-30	5	-0.54	1044738400	188329	33.75	5510	5660	5460	7160	3860	5510	5547.41	3.44	0	-11221	5816	5662	5566	5412	5316	5615	5365	323	1650	500	4070	10	1	63429410	3476	29.78	2.44	12	0.30	184.00	2248.00	7250	20230517	-24.41	3890	20221013	40.87	7250	-24.41	20230517	4550	20.44	20230102	7250	-24.41	20230517	3890	40.87	20221013	2.96	N	037270	500	323 억		2184203	N	N	0	N	00	N
88	20230913	100351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5570	60	2	1.09	682464260	122588	21.97	5510	5660	5480	7160	3860	5510	5567.14	3.44	0	8911	5816	5662	5566	5412	5316	5615	5365	323	1650	500	4070	10	1	63429410	3533	30.27	2.48	12	0.19	184.00	2248.00	7250	20230517	-23.17	3890	20221013	43.19	7250	-23.17	20230517	4550	22.42	20230102	7250	-23.17	20230517	3890	43.19	20221013	2.96	N	037270	500	323 억		2184203	N	N	0	N	00	N
89	20230913	090348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5490	-20	5	-0.36	77544930	14062	2.52	5510	5530	5490	7160	3860	5510	5514.50	3.44	0	-5438	5816	5662	5566	5412	5316	5615	5365	323	1650	500	4070	10	1	63429410	3482	29.84	2.44	12	0.02	184.00	2248.00	7250	20230517	-24.28	3890	20221013	41.13	7250	-24.28	20230517	4550	20.66	20230102	7250	-24.28	20230517	3890	41.13	20221013	2.96	N	037270	500	323 억		2184203	N	N	0	N	00	N
90	20230912	160346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5510	-10	5	-0.18	3103355520	553784	115.20	5520	5720	5470	7170	3870	5520	5604.08	3.40	0	26474	5733	5626	5473	5366	5213	5680	5420	323	1650	500	4080	10	1	63429410	3495	29.95	2.45	12	0.87	184.00	2248.00	7250	20230517	-24.00	3890	20221013	41.65	7250	-24.00	20230517	4550	21.10	20230102	7250	-24.00	20230517	3890	41.65	20221013	2.96	N	037270	500	323 억		2157131	N	N	42	N	00	N
91	20230912	150352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5520	0	3	0.00	3020169930	538674	112.06	5520	5720	5470	7170	3870	5520	5606.69	3.40	0	27223	5733	5626	5473	5366	5213	5680	5420	323	1650	500	4080	10	1	63429410	3501	30.00	2.46	12	0.85	184.00	2248.00	7250	20230517	-23.86	3890	20221013	41.90	7250	-23.86	20230517	4550	21.32	20230102	7250	-23.86	20230517	3890	41.90	20221013	2.96	N	037270	500	323 억		2157131	N	N	42	N	00	N
92	20230912	140352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5520	0	3	0.00	2767579590	492846	102.52	5520	5720	5470	7170	3870	5520	5615.52	3.40	0	32475	5733	5626	5473	5366	5213	5680	5420	323	1650	500	4080	10	1	63429410	3501	30.00	2.46	12	0.78	184.00	2248.00	7250	20230517	-23.86	3890	20221013	41.90	7250	-23.86	20230517	4550	21.32	20230102	7250	-23.86	20230517	3890	41.90	20221013	2.96	N	037270	500	323 억		2157131	N	N	42	N	00	N
93	20230912	130349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5530	10	2	0.18	2504176600	445387	92.65	5520	5720	5470	7170	3870	5520	5622.49	3.40	0	59891	5733	5626	5473	5366	5213	5680	5420	323	1650	500	4080	10	1	63429410	3508	30.05	2.46	12	0.70	184.00	2248.00	7250	20230517	-23.72	3890	20221013	42.16	7250	-23.72	20230517	4550	21.54	20230102	7250	-23.72	20230517	3890	42.16	20221013	2.96	N	037270	500	323 억		2157131	N	N	42	N	00	N
94	20230912	120344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5560	40	2	0.72	2352959190	418116	86.98	5520	5720	5470	7170	3870	5520	5627.55	3.40	0	62861	5733	5626	5473	5366	5213	5680	5420	323	1650	500	4080	10	1	63429410	3527	30.22	2.47	12	0.66	184.00	2248.00	7250	20230517	-23.31	3890	20221013	42.93	7250	-23.31	20230517	4550	22.20	20230102	7250	-23.31	20230517	3890	42.93	20221013	2.96	N	037270	500	323 억		2157131	N	N	42	N	00	N
95	20230912	110349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5560	40	2	0.72	2163889580	384134	79.91	5520	5720	5470	7170	3870	5520	5633.19	3.40	0	70552	5733	5626	5473	5366	5213	5680	5420	323	1650	500	4080	10	1	63429410	3527	30.22	2.47	12	0.61	184.00	2248.00	7250	20230517	-23.31	3890	20221013	42.93	7250	-23.31	20230517	4550	22.20	20230102	7250	-23.31	20230517	3890	42.93	20221013	2.96	N	037270	500	323 억		2157131	N	N	42	N	00	N
96	20230912	100347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5650	130	2	2.36	1560935370	276109	57.44	5520	5720	5470	7170	3870	5520	5653.37	3.40	0	58150	5733	5626	5473	5366	5213	5680	5420	323	1650	500	4080	10	1	63429410	3584	30.71	2.51	12	0.44	184.00	2248.00	7250	20230517	-22.07	3890	20221013	45.24	7250	-22.07	20230517	4550	24.18	20230102	7250	-22.07	20230517	3890	45.24	20221013	2.96	N	037270	500	323 억		2157131	N	N	42	N	00	N
97	20230912	090351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5520	0	3	0.00	65516510	11924	2.48	5520	5520	5470	7170	3870	5520	5494.34	3.40	0	3807	5733	5626	5473	5366	5213	5680	5420	323	1650	500	4080	10	1	63429410	3501	30.00	2.46	12	0.02	184.00	2248.00	7250	20230517	-23.86	3890	20221013	41.90	7250	-23.86	20230517	4550	21.32	20230102	7250	-23.86	20230517	3890	41.90	20221013	2.96	N	037270	500	323 억		2157131	N	N	42	N	00	N
98	20230911	160344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5520	10	2	0.18	2596328250	477620	209.61	5490	5580	5320	7160	3860	5510	5435.92	3.49	0	-58510	5630	5570	5460	5400	5290	5600	5430	323	1650	500	4070	10	1	63429410	3501	30.00	2.46	12	0.75	184.00	2248.00	7250	20230517	-23.86	3890	20221013	41.90	7250	-23.86	20230517	4550	21.32	20230102	7250	-23.86	20230517	3890	41.90	20221013	2.99	N	037270	500	323 억		2212349	N	N	42	N	00	N
99	20230911	150351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5540	30	2	0.54	2518503550	463518	203.42	5490	5580	5320	7160	3860	5510	5433.41	3.49	0	-58906	5630	5570	5460	5400	5290	5600	5430	323	1650	500	4070	10	1	63429410	3514	30.11	2.46	12	0.73	184.00	2248.00	7250	20230517	-23.59	3890	20221013	42.42	7250	-23.59	20230517	4550	21.76	20230102	7250	-23.59	20230517	3890	42.42	20221013	2.99	N	037270	500	323 억		2212349	N	N	0	N	00	N
100	20230911	140355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5500	-10	5	-0.18	2098867110	387559	170.08	5490	5560	5320	7160	3860	5510	5415.55	3.49	0	-55070	5630	5570	5460	5400	5290	5600	5430	323	1650	500	4070	10	1	63429410	3489	29.89	2.45	12	0.61	184.00	2248.00	7250	20230517	-24.14	3890	20221013	41.39	7250	-24.14	20230517	4550	20.88	20230102	7250	-24.14	20230517	3890	41.39	20221013	2.99	N	037270	500	323 억		2212349	N	N	0	N	00	N
101	20230911	130343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5370	-140	5	-2.54	1526643780	283436	124.39	5490	5510	5320	7160	3860	5510	5386.10	3.49	0	-71153	5630	5570	5460	5400	5290	5600	5430	323	1650	500	4070	10	1	63429410	3406	29.18	2.39	12	0.45	184.00	2248.00	7250	20230517	-25.93	3890	20221013	38.05	7250	-25.93	20230517	4550	18.02	20230102	7250	-25.93	20230517	3890	38.05	20221013	2.99	N	037270	500	323 억		2212349	N	N	0	N	00	N
102	20230911	120346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5360	-150	5	-2.72	1423343150	264209	115.95	5490	5510	5320	7160	3860	5510	5387.07	3.49	0	-69268	5630	5570	5460	5400	5290	5600	5430	323	1650	500	4070	10	1	63429410	3400	29.13	2.38	12	0.42	184.00	2248.00	7250	20230517	-26.07	3890	20221013	37.79	7250	-26.07	20230517	4550	17.80	20230102	7250	-26.07	20230517	3890	37.79	20221013	2.99	N	037270	500	323 억		2212349	N	N	0	N	00	N
103	20230911	110340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5390	-120	5	-2.18	961163720	177763	78.01	5490	5510	5350	7160	3860	5510	5406.86	3.49	0	-37073	5630	5570	5460	5400	5290	5600	5430	323	1650	500	4070	10	1	63429410	3419	29.29	2.40	12	0.28	184.00	2248.00	7250	20230517	-25.66	3890	20221013	38.56	7250	-25.66	20230517	4550	18.46	20230102	7250	-25.66	20230517	3890	38.56	20221013	2.99	N	037270	500	323 억		2212349	N	N	0	N	00	N
104	20230911	100342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5420	-90	5	-1.63	560529700	103494	45.42	5490	5510	5350	7160	3860	5510	5415.84	3.49	0	-22689	5630	5570	5460	5400	5290	5600	5430	323	1650	500	4070	10	1	63429410	3438	29.46	2.41	12	0.16	184.00	2248.00	7250	20230517	-25.24	3890	20221013	39.33	7250	-25.24	20230517	4550	19.12	20230102	7250	-25.24	20230517	3890	39.33	20221013	2.99	N	037270	500	323 억		2212349	N	N	0	N	00	N
105	20230911	090342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5450	-60	5	-1.09	62902830	11479	5.04	5490	5510	5450	7160	3860	5510	5479.17	3.49	0	-1001	5630	5570	5460	5400	5290	5600	5430	323	1650	500	4070	10	1	63429410	3457	29.62	2.42	12	0.02	184.00	2248.00	7250	20230517	-24.83	3890	20221013	40.10	7250	-24.83	20230517	4550	19.78	20230102	7250	-24.83	20230517	3890	40.10	20221013	2.99	N	037270	500	323 억		2212349	N	N	0	N	00	N
106	20230908	160346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5510	80	2	1.47	1208643250	223011	79.92	5420	5520	5350	7050	3810	5430	5418.95	3.46	0	20541	5630	5530	5460	5360	5290	5495	5325	323	1620	500	4010	10	1	63429410	3495	29.95	2.45	12	0.35	184.00	2248.00	7250	20230517	-24.00	3890	20221013	41.65	7250	-24.00	20230517	4550	21.10	20230102	7250	-24.00	20230517	3890	41.65	20221013	2.89	N	037270	500	323 억		2191604	N	N	0	N	00	N
107	20230908	150347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5440	10	2	0.18	954376970	176650	63.30	5420	5480	5350	7050	3810	5430	5402.63	3.46	0	24734	5630	5530	5460	5360	5290	5495	5325	323	1620	500	4010	10	1	63429410	3451	29.57	2.42	12	0.28	184.00	2248.00	7250	20230517	-24.97	3890	20221013	39.85	7250	-24.97	20230517	4550	19.56	20230102	7250	-24.97	20230517	3890	39.85	20221013	2.89	N	037270	500	323 억		2191604	N	N	0	N	00	N
108	20230908	140346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5420	-10	5	-0.18	749387390	138857	49.76	5420	5480	5350	7050	3810	5430	5396.80	3.46	0	19771	5630	5530	5460	5360	5290	5495	5325	323	1620	500	4010	10	1	63429410	3438	29.46	2.41	12	0.22	184.00	2248.00	7250	20230517	-25.24	3890	20221013	39.33	7250	-25.24	20230517	4550	19.12	20230102	7250	-25.24	20230517	3890	39.33	20221013	2.89	N	037270	500	323 억		2191604	N	N	0	N	00	N
109	20230908	130349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5410	-20	5	-0.37	682613880	126547	45.35	5420	5480	5350	7050	3810	5430	5394.12	3.46	0	19693	5630	5530	5460	5360	5290	5495	5325	323	1620	500	4010	10	1	63429410	3432	29.40	2.41	12	0.20	184.00	2248.00	7250	20230517	-25.38	3890	20221013	39.07	7250	-25.38	20230517	4550	18.90	20230102	7250	-25.38	20230517	3890	39.07	20221013	2.89	N	037270	500	323 억		2191604	N	N	0	N	00	N
110	20230908	120354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5420	-10	5	-0.18	597342820	110785	39.70	5420	5480	5350	7050	3810	5430	5391.87	3.46	0	18271	5630	5530	5460	5360	5290	5495	5325	323	1620	500	4010	10	1	63429410	3438	29.46	2.41	12	0.17	184.00	2248.00	7250	20230517	-25.24	3890	20221013	39.33	7250	-25.24	20230517	4550	19.12	20230102	7250	-25.24	20230517	3890	39.33	20221013	2.89	N	037270	500	323 억		2191604	N	N	0	N	00	N
111	20230908	110350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5430	0	3	0.00	557277600	103371	37.04	5420	5480	5350	7050	3810	5430	5391.00	3.46	0	18122	5630	5530	5460	5360	5290	5495	5325	323	1620	500	4010	10	1	63429410	3444	29.51	2.42	12	0.16	184.00	2248.00	7250	20230517	-25.10	3890	20221013	39.59	7250	-25.10	20230517	4550	19.34	20230102	7250	-25.10	20230517	3890	39.59	20221013	2.89	N	037270	500	323 억		2191604	N	N	0	N	00	N
112	20230908	100347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5380	-50	5	-0.92	281324300	52144	18.69	5420	5480	5350	7050	3810	5430	5395.07	3.46	0	-11132	5630	5530	5460	5360	5290	5495	5325	323	1620	500	4010	10	1	63429410	3413	29.24	2.39	12	0.08	184.00	2248.00	7250	20230517	-25.79	3890	20221013	38.30	7250	-25.79	20230517	4550	18.24	20230102	7250	-25.79	20230517	3890	38.30	20221013	2.89	N	037270	500	323 억		2191604	N	N	0	N	00	N
113	20230908	090353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5430	0	3	0.00	20614360	3798	1.36	5420	5480	5410	7050	3810	5430	5427.62	3.46	0	-422	5630	5530	5460	5360	5290	5495	5325	323	1620	500	4010	10	1	63429410	3444	29.51	2.42	12	0.01	184.00	2248.00	7250	20230517	-25.10	3890	20221013	39.59	7250	-25.10	20230517	4550	19.34	20230102	7250	-25.10	20230517	3890	39.59	20221013	2.89	N	037270	500	323 억		2191604	N	N	0	N	00	N
114	20230907	160345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5430	-60	5	-1.09	1498939100	274663	79.99	5490	5560	5390	7130	3850	5490	5457.38	3.46	0	-1189	5690	5590	5500	5400	5310	5545	5355	323	1640	500	4060	10	1	63429410	3444	29.51	2.42	12	0.43	184.00	2248.00	7250	20230517	-25.10	3890	20221013	39.59	7250	-25.10	20230517	4550	19.34	20230102	7250	-25.10	20230517	3890	39.59	20221013	2.92	N	037270	500	323 억		2191997	N	N	0	N	00	N
115	20230907	150346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5420	-70	5	-1.28	1447499930	265161	77.23	5490	5560	5390	7130	3850	5490	5458.95	3.46	0	-2388	5690	5590	5500	5400	5310	5545	5355	323	1640	500	4060	10	1	63429410	3438	29.46	2.41	12	0.42	184.00	2248.00	7250	20230517	-25.24	3890	20221013	39.33	7250	-25.24	20230517	4550	19.12	20230102	7250	-25.24	20230517	3890	39.33	20221013	2.92	N	037270	500	323 억		2191997	N	N	0	N	00	N
116	20230907	140345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5490	0	3	0.00	1234334000	225927	65.80	5490	5560	5390	7130	3850	5490	5463.42	3.46	0	-2016	5690	5590	5500	5400	5310	5545	5355	323	1640	500	4060	10	1	63429410	3482	29.84	2.44	12	0.36	184.00	2248.00	7250	20230517	-24.28	3890	20221013	41.13	7250	-24.28	20230517	4550	20.66	20230102	7250	-24.28	20230517	3890	41.13	20221013	2.92	N	037270	500	323 억		2191997	N	N	0	N	00	N
117	20230907	130345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5500	10	2	0.18	873262610	160587	46.77	5490	5510	5390	7130	3850	5490	5437.94	3.46	0	-10220	5690	5590	5500	5400	5310	5545	5355	323	1640	500	4060	10	1	63429410	3489	29.89	2.45	12	0.25	184.00	2248.00	7250	20230517	-24.14	3890	20221013	41.39	7250	-24.14	20230517	4550	20.88	20230102	7250	-24.14	20230517	3890	41.39	20221013	2.92	N	037270	500	323 억		2191997	N	N	0	N	00	N
118	20230907	120350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5410	-80	5	-1.46	722463730	132993	38.73	5490	5510	5390	7130	3850	5490	5432.34	3.46	0	-11599	5690	5590	5500	5400	5310	5545	5355	323	1640	500	4060	10	1	63429410	3432	29.40	2.41	12	0.21	184.00	2248.00	7250	20230517	-25.38	3890	20221013	39.07	7250	-25.38	20230517	4550	18.90	20230102	7250	-25.38	20230517	3890	39.07	20221013	2.92	N	037270	500	323 억		2191997	N	N	0	N	00	N
119	20230907	110348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5400	-90	5	-1.64	568543370	104475	30.43	5490	5510	5390	7130	3850	5490	5441.90	3.46	0	-15922	5690	5590	5500	5400	5310	5545	5355	323	1640	500	4060	10	1	63429410	3425	29.35	2.40	12	0.16	184.00	2248.00	7250	20230517	-25.52	3890	20221013	38.82	7250	-25.52	20230517	4550	18.68	20230102	7250	-25.52	20230517	3890	38.82	20221013	2.92	N	037270	500	323 억		2191997	N	N	0	N	00	N
120	20230907	100345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5450	-40	5	-0.73	353284030	64732	18.85	5490	5510	5420	7130	3850	5490	5457.64	3.46	0	-14822	5690	5590	5500	5400	5310	5545	5355	323	1640	500	4060	10	1	63429410	3457	29.62	2.42	12	0.10	184.00	2248.00	7250	20230517	-24.83	3890	20221013	40.10	7250	-24.83	20230517	4550	19.78	20230102	7250	-24.83	20230517	3890	40.10	20221013	2.92	N	037270	500	323 억		2191997	N	N	0	N	00	N
121	20230907	090350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5440	-50	5	-0.91	20378390	3735	1.09	5490	5490	5430	7130	3850	5490	5455.97	3.46	0	-566	5690	5590	5500	5400	5310	5545	5355	323	1640	500	4060	10	1	63429410	3451	29.57	2.42	12	0.01	184.00	2248.00	7250	20230517	-24.97	3890	20221013	39.85	7250	-24.97	20230517	4550	19.56	20230102	7250	-24.97	20230517	3890	39.85	20221013	2.92	N	037270	500	323 억		2191997	N	N	0	N	00	N
122	20230906	160345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5490	-100	5	-1.79	1877893980	341858	69.01	5570	5600	5410	7260	3920	5590	5493.15	3.44	0	8411	5750	5670	5620	5540	5490	5645	5515	323	1670	500	4130	10	1	63429410	3482	29.84	2.44	12	0.54	184.00	2248.00	7250	20230517	-24.28	3890	20221013	41.13	7250	-24.28	20230517	4550	20.66	20230102	7250	-24.28	20230517	3890	41.13	20221013	2.93	N	037270	500	323 억		2183472	N	N	0	N	00	N
123	20230906	150345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5450	-140	5	-2.50	1802337610	328034	66.22	5570	5600	5410	7260	3920	5590	5494.30	3.44	0	6770	5750	5670	5620	5540	5490	5645	5515	323	1670	500	4130	10	1	63429410	3457	29.62	2.42	12	0.52	184.00	2248.00	7250	20230517	-24.83	3890	20221013	40.10	7250	-24.83	20230517	4550	19.78	20230102	7250	-24.83	20230517	3890	40.10	20221013	2.93	N	037270	500	323 억		2183472	N	N	0	N	00	N
124	20230906	140346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5490	-100	5	-1.79	1509360580	274298	55.37	5570	5600	5440	7260	3920	5590	5502.57	3.44	0	4006	5750	5670	5620	5540	5490	5645	5515	323	1670	500	4130	10	1	63429410	3482	29.84	2.44	12	0.43	184.00	2248.00	7250	20230517	-24.28	3890	20221013	41.13	7250	-24.28	20230517	4550	20.66	20230102	7250	-24.28	20230517	3890	41.13	20221013	2.93	N	037270	500	323 억		2183472	N	N	0	N	00	N
125	20230906	130344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5460	-130	5	-2.33	1260866570	228834	46.19	5570	5600	5440	7260	3920	5590	5509.89	3.44	0	-3273	5750	5670	5620	5540	5490	5645	5515	323	1670	500	4130	10	1	63429410	3463	29.67	2.43	12	0.36	184.00	2248.00	7250	20230517	-24.69	3890	20221013	40.36	7250	-24.69	20230517	4550	20.00	20230102	7250	-24.69	20230517	3890	40.36	20221013	2.93	N	037270	500	323 억		2183472	N	N	0	N	00	N
126	20230906	120348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5520	-70	5	-1.25	870893950	157467	31.79	5570	5600	5490	7260	3920	5590	5530.57	3.44	0	271	5750	5670	5620	5540	5490	5645	5515	323	1670	500	4130	10	1	63429410	3501	30.00	2.46	12	0.25	184.00	2248.00	7250	20230517	-23.86	3890	20221013	41.90	7250	-23.86	20230517	4550	21.32	20230102	7250	-23.86	20230517	3890	41.90	20221013	2.93	N	037270	500	323 억		2183472	N	N	0	N	00	N
127	20230906	110349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5530	-60	5	-1.07	760523620	137457	27.75	5570	5600	5490	7260	3920	5590	5532.73	3.44	0	-795	5750	5670	5620	5540	5490	5645	5515	323	1670	500	4130	10	1	63429410	3508	30.05	2.46	12	0.22	184.00	2248.00	7250	20230517	-23.72	3890	20221013	42.16	7250	-23.72	20230517	4550	21.54	20230102	7250	-23.72	20230517	3890	42.16	20221013	2.93	N	037270	500	323 억		2183472	N	N	0	N	00	N
128	20230906	100339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5510	-80	5	-1.43	607808530	109800	22.17	5570	5600	5490	7260	3920	5590	5535.50	3.44	0	-5935	5750	5670	5620	5540	5490	5645	5515	323	1670	500	4130	10	1	63429410	3495	29.95	2.45	12	0.17	184.00	2248.00	7250	20230517	-24.00	3890	20221013	41.65	7250	-24.00	20230517	4550	21.10	20230102	7250	-24.00	20230517	3890	41.65	20221013	2.93	N	037270	500	323 억		2183472	N	N	0	N	00	N
129	20230906	090340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5590	0	3	0.00	69624920	12541	2.53	5570	5590	5520	7260	3920	5590	5551.16	3.44	0	-5124	5750	5670	5620	5540	5490	5645	5515	323	1670	500	4130	10	1	63429410	3546	30.38	2.49	12	0.02	184.00	2248.00	7250	20230517	-22.90	3890	20221013	43.70	7250	-22.90	20230517	4550	22.86	20230102	7250	-22.90	20230517	3890	43.70	20221013	2.93	N	037270	500	323 억		2183472	N	N	0	N	00	N
130	20230905	160340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5590	-50	5	-0.89	2763954190	490787	69.08	5660	5700	5570	7330	3950	5640	5631.79	3.51	0	-44203	5786	5712	5586	5512	5386	5750	5550	323	1690	500	4170	10	1	63429410	3546	30.38	2.49	12	0.77	184.00	2248.00	7250	20230517	-22.90	3890	20221013	43.70	7250	-22.90	20230517	4550	22.86	20230102	7250	-22.90	20230517	3890	43.70	20221013	2.93	N	037270	500	323 억		2228714	N	N	71	N	00	N
131	20230905	150350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5600	-40	5	-0.71	2539052560	450578	63.42	5660	5700	5570	7330	3950	5640	5635.10	3.51	0	-38289	5786	5712	5586	5512	5386	5750	5550	323	1690	500	4170	10	1	63429410	3552	30.43	2.49	12	0.71	184.00	2248.00	7250	20230517	-22.76	3890	20221013	43.96	7250	-22.76	20230517	4550	23.08	20230102	7250	-22.76	20230517	3890	43.96	20221013	2.93	N	037270	500	323 억		2228714	N	N	71	N	00	N
132	20230905	140346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5650	10	2	0.18	2199814820	390078	54.90	5660	5700	5570	7330	3950	5640	5639.42	3.51	0	-39327	5786	5712	5586	5512	5386	5750	5550	323	1690	500	4170	10	1	63429410	3584	30.71	2.51	12	0.61	184.00	2248.00	7250	20230517	-22.07	3890	20221013	45.24	7250	-22.07	20230517	4550	24.18	20230102	7250	-22.07	20230517	3890	45.24	20221013	2.93	N	037270	500	323 억		2228714	N	N	71	N	00	N
133	20230905	130334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5660	20	2	0.35	1992256460	353243	49.72	5660	5700	5570	7330	3950	5640	5639.90	3.51	0	-39280	5786	5712	5586	5512	5386	5750	5550	323	1690	500	4170	10	1	63429410	3590	30.76	2.52	12	0.56	184.00	2248.00	7250	20230517	-21.93	3890	20221013	45.50	7250	-21.93	20230517	4550	24.40	20230102	7250	-21.93	20230517	3890	45.50	20221013	2.93	N	037270	500	323 억		2228714	N	N	71	N	00	N
134	20230905	120340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5660	20	2	0.35	1759490730	312031	43.92	5660	5700	5570	7330	3950	5640	5638.83	3.51	0	-33700	5786	5712	5586	5512	5386	5750	5550	323	1690	500	4170	10	1	63429410	3590	30.76	2.52	12	0.49	184.00	2248.00	7250	20230517	-21.93	3890	20221013	45.50	7250	-21.93	20230517	4550	24.40	20230102	7250	-21.93	20230517	3890	45.50	20221013	2.93	N	037270	500	323 억		2228714	N	N	71	N	00	N
135	20230905	110342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5610	-30	5	-0.53	1313541580	233138	32.81	5660	5700	5570	7330	3950	5640	5634.18	3.51	0	-33157	5786	5712	5586	5512	5386	5750	5550	323	1690	500	4170	10	1	63429410	3558	30.49	2.50	12	0.37	184.00	2248.00	7250	20230517	-22.62	3890	20221013	44.22	7250	-22.62	20230517	4550	23.30	20230102	7250	-22.62	20230517	3890	44.22	20221013	2.93	N	037270	500	323 억		2228714	N	N	71	N	00	N
136	20230905	100338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5630	-10	5	-0.18	1176000910	208589	29.36	5660	5700	5570	7330	3950	5640	5637.89	3.51	0	-29304	5786	5712	5586	5512	5386	5750	5550	323	1690	500	4170	10	1	63429410	3571	30.60	2.50	12	0.33	184.00	2248.00	7250	20230517	-22.34	3890	20221013	44.73	7250	-22.34	20230517	4550	23.74	20230102	7250	-22.34	20230517	3890	44.73	20221013	2.93	N	037270	500	323 억		2228714	N	N	71	N	00	N
137	20230905	090334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5670	30	2	0.53	376106380	66381	9.34	5660	5700	5650	7330	3950	5640	5665.87	3.51	0	-8669	5786	5712	5586	5512	5386	5750	5550	323	1690	500	4170	10	1	63429410	3596	30.82	2.52	12	0.10	184.00	2248.00	7250	20230517	-21.79	3890	20221013	45.76	7250	-21.79	20230517	4550	24.62	20230102	7250	-21.79	20230517	3890	45.76	20221013	2.93	N	037270	500	323 억		2228714	N	N	71	N	00	N
138	20230904	160338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5640	250	2	4.64	3950915520	707175	126.69	5500	5660	5460	7000	3780	5390	5586.85	3.40	0	51889	5843	5616	5503	5276	5163	5560	5220	323	1610	500	3980	10	1	63429410	3577	30.65	2.51	12	1.11	184.00	2248.00	7250	20230517	-22.21	3890	20221013	44.99	7250	-22.21	20230517	4550	23.96	20230102	7250	-22.21	20230517	3890	44.99	20221013	2.92	N	037270	500	323 억		2157051	N	N	71	N	00	N
139	20230904	150332	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5610	220	2	4.08	3638921150	651771	116.77	5500	5660	5460	7000	3780	5390	5583.13	3.40	0	56417	5843	5616	5503	5276	5163	5560	5220	323	1610	500	3980	10	1	63429410	3558	30.49	2.50	12	1.03	184.00	2248.00	7250	20230517	-22.62	3890	20221013	44.22	7250	-22.62	20230517	4550	23.30	20230102	7250	-22.62	20230517	3890	44.22	20221013	2.92	N	037270	500	323 억		2157051	N	N	0	N	00	N
140	20230904	140330	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5560	170	2	3.15	3132805470	561581	100.61	5500	5660	5460	7000	3780	5390	5578.55	3.40	0	86440	5843	5616	5503	5276	5163	5560	5220	323	1610	500	3980	10	1	63429410	3527	30.22	2.47	12	0.89	184.00	2248.00	7250	20230517	-23.31	3890	20221013	42.93	7250	-23.31	20230517	4550	22.20	20230102	7250	-23.31	20230517	3890	42.93	20221013	2.92	N	037270	500	323 억		2157051	N	N	0	N	00	N
141	20230904	130336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5570	180	2	3.34	3018142140	540977	96.92	5500	5660	5460	7000	3780	5390	5579.07	3.40	0	95207	5843	5616	5503	5276	5163	5560	5220	323	1610	500	3980	10	1	63429410	3533	30.27	2.48	12	0.85	184.00	2248.00	7250	20230517	-23.17	3890	20221013	43.19	7250	-23.17	20230517	4550	22.42	20230102	7250	-23.17	20230517	3890	43.19	20221013	2.92	N	037270	500	323 억		2157051	N	N	0	N	00	N
142	20230904	120330	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5630	240	2	4.45	2605505860	467019	83.67	5500	5660	5460	7000	3780	5390	5579.02	3.40	0	82890	5843	5616	5503	5276	5163	5560	5220	323	1610	500	3980	10	1	63429410	3571	30.60	2.50	12	0.74	184.00	2248.00	7250	20230517	-22.34	3890	20221013	44.73	7250	-22.34	20230517	4550	23.74	20230102	7250	-22.34	20230517	3890	44.73	20221013	2.92	N	037270	500	323 억		2157051	N	N	0	N	00	N
143	20230904	110325	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5630	240	2	4.45	2312634830	415049	74.36	5500	5660	5460	7000	3780	5390	5571.97	3.40	0	83026	5843	5616	5503	5276	5163	5560	5220	323	1610	500	3980	10	1	63429410	3571	30.60	2.50	12	0.65	184.00	2248.00	7250	20230517	-22.34	3890	20221013	44.73	7250	-22.34	20230517	4550	23.74	20230102	7250	-22.34	20230517	3890	44.73	20221013	2.92	N	037270	500	323 억		2157051	N	N	0	N	00	N
144	20230904	100326	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5570	180	2	3.34	1461917850	263683	47.24	5500	5640	5460	7000	3780	5390	5544.24	3.40	0	57812	5843	5616	5503	5276	5163	5560	5220	323	1610	500	3980	10	1	63429410	3533	30.27	2.48	12	0.42	184.00	2248.00	7250	20230517	-23.17	3890	20221013	43.19	7250	-23.17	20230517	4550	22.42	20230102	7250	-23.17	20230517	3890	43.19	20221013	2.92	N	037270	500	323 억		2157051	N	N	0	N	00	N
145	20230904	090333	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5480	90	2	1.67	253531700	46118	8.26	5500	5530	5460	7000	3780	5390	5497.51	3.40	0	1993	5843	5616	5503	5276	5163	5560	5220	323	1610	500	3980	10	1	63429410	3476	29.78	2.44	12	0.07	184.00	2248.00	7250	20230517	-24.41	3890	20221013	40.87	7250	-24.41	20230517	4550	20.44	20230102	7250	-24.41	20230517	3890	40.87	20221013	2.92	N	037270	500	323 억		2157051	N	N	0	N	00	N
146	20230901	160329	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5390	-190	5	-3.41	3090206680	555556	91.90	5700	5730	5390	7250	3910	5580	5562.78	3.48	0	-48098	5753	5666	5563	5476	5373	5710	5520	323	1670	500	4120	10	1	63429410	3419	29.29	2.40	12	0.88	184.00	2248.00	7250	20230517	-25.66	3890	20221013	38.56	7250	-25.66	20230517	4550	18.46	20230102	7250	-25.66	20230517	3890	38.56	20221013	2.83	N	037270	500	323 억		2209306	N	N	1	N	00	N
147	20230901	150334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5450	-130	5	-2.33	2858474000	512702	84.81	5700	5730	5400	7250	3910	5580	5575.31	3.48	0	-59448	5753	5666	5563	5476	5373	5710	5520	323	1670	500	4120	10	1	63429410	3457	29.62	2.42	12	0.81	184.00	2248.00	7250	20230517	-24.83	3890	20221013	40.10	7250	-24.83	20230517	4550	19.78	20230102	7250	-24.83	20230517	3890	40.10	20221013	2.83	N	037270	500	323 억		2209306	N	N	1	N	00	N
148	20230901	140331	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5470	-110	5	-1.97	2551614170	456452	75.50	5700	5730	5440	7250	3910	5580	5590.11	3.48	0	-42554	5753	5666	5563	5476	5373	5710	5520	323	1670	500	4120	10	1	63429410	3470	29.73	2.43	12	0.72	184.00	2248.00	7250	20230517	-24.55	3890	20221013	40.62	7250	-24.55	20230517	4550	20.22	20230102	7250	-24.55	20230517	3890	40.62	20221013	2.83	N	037270	500	323 억		2209306	N	N	1	N	00	N
149	20230901	130327	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5540	-40	5	-0.72	1956826590	348093	57.58	5700	5730	5500	7250	3910	5580	5621.57	3.48	0	-35177	5753	5666	5563	5476	5373	5710	5520	323	1670	500	4120	10	1	63429410	3514	30.11	2.46	12	0.55	184.00	2248.00	7250	20230517	-23.59	3890	20221013	42.42	7250	-23.59	20230517	4550	21.76	20230102	7250	-23.59	20230517	3890	42.42	20221013	2.83	N	037270	500	323 억		2209306	N	N	1	N	00	N
150	20230901	120329	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5560	-20	5	-0.36	1862843050	331160	54.78	5700	5730	5500	7250	3910	5580	5625.22	3.48	0	-26493	5753	5666	5563	5476	5373	5710	5520	323	1670	500	4120	10	1	63429410	3527	30.22	2.47	12	0.52	184.00	2248.00	7250	20230517	-23.31	3890	20221013	42.93	7250	-23.31	20230517	4550	22.20	20230102	7250	-23.31	20230517	3890	42.93	20221013	2.83	N	037270	500	323 억		2209306	N	N	1	N	00	N
151	20230901	110329	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5600	20	2	0.36	1643567530	291884	48.28	5700	5730	5500	7250	3910	5580	5630.91	3.48	0	-10489	5753	5666	5563	5476	5373	5710	5520	323	1670	500	4120	10	1	63429410	3552	30.43	2.49	12	0.46	184.00	2248.00	7250	20230517	-22.76	3890	20221013	43.96	7250	-22.76	20230517	4550	23.08	20230102	7250	-22.76	20230517	3890	43.96	20221013	2.83	N	037270	500	323 억		2209306	N	N	1	N	00	N
152	20230901	100328	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5530	-50	5	-0.90	1343899870	237654	39.31	5700	5730	5530	7250	3910	5580	5654.89	3.48	0	-17229	5753	5666	5563	5476	5373	5710	5520	323	1670	500	4120	10	1	63429410	3508	30.05	2.46	12	0.37	184.00	2248.00	7250	20230517	-23.72	3890	20221013	42.16	7250	-23.72	20230517	4550	21.54	20230102	7250	-23.72	20230517	3890	42.16	20221013	2.83	N	037270	500	323 억		2209306	N	N	1	N	00	N
153	20230901	090324	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5630	50	2	0.90	625021320	109763	18.16	5700	5730	5630	7250	3910	5580	5694.38	3.48	0	-28812	5753	5666	5563	5476	5373	5710	5520	323	1670	500	4120	10	1	63429410	3571	30.60	2.50	12	0.17	184.00	2248.00	7250	20230517	-22.34	3890	20221013	44.73	7250	-22.34	20230517	4550	23.74	20230102	7250	-22.34	20230517	3890	44.73	20221013	2.83	N	037270	500	323 억		2209306	N	N	1	N	00	N