KissMeData/102260/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	160739	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4340	30	2	0.70	330517785	77124	35.80	4250	4350	4230	5600	3020	4310	4285.37	2.97	0	2	4496	4402	4351	4257	4206	4377	4232	497	1290	1000	3180	5	1	49689728	2157	6.16	0.56	12	0.16	705.00	7694.00	5770	20230821	-24.78	4230	20230927	2.60	5770	-24.78	20230821	4230	2.60	20230927	5770	-24.78	20230821	4230	2.60	20230927	1.59	N	102260	1000	496 억		1473949	N	N	13	N	00	N
3	20230927	150746	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4315	5	2	0.12	288844500	67492	31.33	4250	4335	4230	5600	3020	4310	4279.68	2.97	0	-264	4496	4402	4351	4257	4206	4377	4232	497	1290	1000	3180	5	1	49689728	2144	6.12	0.56	12	0.14	705.00	7694.00	5770	20230821	-25.22	4230	20230927	2.01	5770	-25.22	20230821	4230	2.01	20230927	5770	-25.22	20230821	4230	2.01	20230927	1.59	N	102260	1000	496 억		1473949	N	N	25	N	00	N
4	20230927	140746	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4310	0	3	0.00	264521220	61858	28.71	4250	4335	4230	5600	3020	4310	4276.27	2.97	0	646	4496	4402	4351	4257	4206	4377	4232	497	1290	1000	3180	5	1	49689728	2142	6.11	0.56	12	0.12	705.00	7694.00	5770	20230821	-25.30	4230	20230927	1.89	5770	-25.30	20230821	4230	1.89	20230927	5770	-25.30	20230821	4230	1.89	20230927	1.59	N	102260	1000	496 억		1473949	N	N	25	N	00	N
5	20230927	130737	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4300	-10	5	-0.23	213472055	49998	23.21	4250	4315	4230	5600	3020	4310	4269.61	2.97	0	2096	4496	4402	4351	4257	4206	4377	4232	497	1290	1000	3180	5	1	49689728	2137	6.10	0.56	12	0.10	705.00	7694.00	5770	20230821	-25.48	4230	20230927	1.65	5770	-25.48	20230821	4230	1.65	20230927	5770	-25.48	20230821	4230	1.65	20230927	1.59	N	102260	1000	496 억		1473949	N	N	25	N	00	N
6	20230927	120735	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4300	-10	5	-0.23	198702255	46561	21.61	4250	4315	4230	5600	3020	4310	4267.57	2.97	0	2759	4496	4402	4351	4257	4206	4377	4232	497	1290	1000	3180	5	1	49689728	2137	6.10	0.56	12	0.09	705.00	7694.00	5770	20230821	-25.48	4230	20230927	1.65	5770	-25.48	20230821	4230	1.65	20230927	5770	-25.48	20230821	4230	1.65	20230927	1.59	N	102260	1000	496 억		1473949	N	N	25	N	00	N
7	20230927	110743	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4300	-10	5	-0.23	186855685	43808	20.33	4250	4315	4230	5600	3020	4310	4265.33	2.97	0	4049	4496	4402	4351	4257	4206	4377	4232	497	1290	1000	3180	5	1	49689728	2137	6.10	0.56	12	0.09	705.00	7694.00	5770	20230821	-25.48	4230	20230927	1.65	5770	-25.48	20230821	4230	1.65	20230927	5770	-25.48	20230821	4230	1.65	20230927	1.59	N	102260	1000	496 억		1473949	N	N	25	N	00	N
8	20230927	100739	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4275	-35	5	-0.81	143458100	33678	15.63	4250	4300	4230	5600	3020	4310	4259.70	2.97	0	3946	4496	4402	4351	4257	4206	4377	4232	497	1290	1000	3180	5	1	49689728	2124	6.06	0.56	12	0.07	705.00	7694.00	5770	20230821	-25.91	4230	20230927	1.06	5770	-25.91	20230821	4230	1.06	20230927	5770	-25.91	20230821	4230	1.06	20230927	1.59	N	102260	1000	496 억		1473949	N	N	25	N	00	N
9	20230927	090750	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4260	-50	5	-1.16	49217390	11596	5.38	4250	4295	4230	5600	3020	4310	4244.34	2.97	0	115	4496	4402	4351	4257	4206	4377	4232	497	1290	1000	3180	5	1	49689728	2117	6.04	0.55	12	0.02	705.00	7694.00	5770	20230821	-26.17	4230	20230927	0.71	5770	-26.17	20230821	4230	0.71	20230927	5770	-26.17	20230821	4230	0.71	20230927	1.59	N	102260	1000	496 억		1473949	N	N	25	N	00	N
10	20230926	160737	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4310	-95	5	-2.16	925174665	212873	158.12	4400	4445	4300	5720	3085	4405	4346.18	3.07	0	-52243	4675	4540	4465	4330	4255	4502	4292	497	1315	1000	3250	5	1	49689728	2142	6.11	0.56	12	0.43	705.00	7694.00	5770	20230821	-25.30	4285	20230327	0.58	5770	-25.30	20230821	4285	0.58	20230327	5770	-25.30	20230821	4285	0.58	20230327	1.64	N	102260	1000	496 억		1523884	N	N	25	N	00	N
11	20230926	150737	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4325	-80	5	-1.82	779126700	179017	132.97	4400	4445	4320	5720	3085	4405	4352.25	3.07	0	-46882	4675	4540	4465	4330	4255	4502	4292	497	1315	1000	3250	5	1	49689728	2149	6.13	0.56	12	0.36	705.00	7694.00	5770	20230821	-25.04	4285	20230327	0.93	5770	-25.04	20230821	4285	0.93	20230327	5770	-25.04	20230821	4285	0.93	20230327	1.64	N	102260	1000	496 억		1523884	N	N	49	N	00	N
12	20230926	140731	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4330	-75	5	-1.70	738607450	169650	126.02	4400	4445	4320	5720	3085	4405	4353.71	3.07	0	-44441	4675	4540	4465	4330	4255	4502	4292	497	1315	1000	3250	5	1	49689728	2152	6.14	0.56	12	0.34	705.00	7694.00	5770	20230821	-24.96	4285	20230327	1.05	5770	-24.96	20230821	4285	1.05	20230327	5770	-24.96	20230821	4285	1.05	20230327	1.64	N	102260	1000	496 억		1523884	N	N	49	N	00	N
13	20230926	130734	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4330	-75	5	-1.70	658841455	151208	112.32	4400	4445	4325	5720	3085	4405	4357.19	3.07	0	-38042	4675	4540	4465	4330	4255	4502	4292	497	1315	1000	3250	5	1	49689728	2152	6.14	0.56	12	0.30	705.00	7694.00	5770	20230821	-24.96	4285	20230327	1.05	5770	-24.96	20230821	4285	1.05	20230327	5770	-24.96	20230821	4285	1.05	20230327	1.64	N	102260	1000	496 억		1523884	N	N	49	N	00	N
14	20230926	120738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4325	-80	5	-1.82	598901065	137355	102.03	4400	4445	4325	5720	3085	4405	4360.24	3.07	0	-36259	4675	4540	4465	4330	4255	4502	4292	497	1315	1000	3250	5	1	49689728	2149	6.13	0.56	12	0.28	705.00	7694.00	5770	20230821	-25.04	4285	20230327	0.93	5770	-25.04	20230821	4285	0.93	20230327	5770	-25.04	20230821	4285	0.93	20230327	1.64	N	102260	1000	496 억		1523884	N	N	49	N	00	N
15	20230926	110736	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4370	-35	5	-0.79	236673945	54106	40.19	4400	4445	4360	5720	3085	4405	4374.26	3.07	0	-15426	4675	4540	4465	4330	4255	4502	4292	497	1315	1000	3250	5	1	49689728	2171	6.20	0.57	12	0.11	705.00	7694.00	5770	20230821	-24.26	4285	20230327	1.98	5770	-24.26	20230821	4285	1.98	20230327	5770	-24.26	20230821	4285	1.98	20230327	1.64	N	102260	1000	496 억		1523884	N	N	49	N	00	N
16	20230926	100735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4365	-40	5	-0.91	172041830	39310	29.20	4400	4445	4360	5720	3085	4405	4376.54	3.07	0	-11820	4675	4540	4465	4330	4255	4502	4292	497	1315	1000	3250	5	1	49689728	2169	6.19	0.57	12	0.08	705.00	7694.00	5770	20230821	-24.35	4285	20230327	1.87	5770	-24.35	20230821	4285	1.87	20230327	5770	-24.35	20230821	4285	1.87	20230327	1.64	N	102260	1000	496 억		1523884	N	N	49	N	00	N
17	20230926	090736	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4410	5	2	0.11	7746230	1754	1.30	4400	4445	4400	5720	3085	4405	4416.32	3.07	0	-1136	4675	4540	4465	4330	4255	4502	4292	497	1315	1000	3250	5	1	49689728	2191	6.26	0.57	12	0.00	705.00	7694.00	5770	20230821	-23.57	4285	20230327	2.92	5770	-23.57	20230821	4285	2.92	20230327	5770	-23.57	20230821	4285	2.92	20230327	1.64	N	102260	1000	496 억		1523884	N	N	49	N	00	N
18	20230925	160735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4405	-45	5	-1.01	554020530	125166	84.65	4420	4600	4390	5780	3115	4450	4426.29	3.13	0	-30933	4530	4490	4460	4420	4390	4475	4405	497	1330	1000	3290	5	1	49689728	2189	6.25	0.57	12	0.25	705.00	7694.00	5770	20230821	-23.66	4285	20230327	2.80	5770	-23.66	20230821	4285	2.80	20230327	5770	-23.66	20230821	4285	2.80	20230327	1.72	N	102260	1000	496 억		1554822	N	N	49	N	00	N
19	20230925	150739	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4425	-25	5	-0.56	530942835	119929	81.11	4420	4600	4395	5780	3115	4450	4427.14	3.13	0	-31254	4530	4490	4460	4420	4390	4475	4405	497	1330	1000	3290	5	1	49689728	2199	6.28	0.58	12	0.24	705.00	7694.00	5770	20230821	-23.31	4285	20230327	3.27	5770	-23.31	20230821	4285	3.27	20230327	5770	-23.31	20230821	4285	3.27	20230327	1.72	N	102260	1000	496 억		1554822	N	N	16	N	00	N
20	20230925	140725	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4440	-10	5	-0.22	346102645	78042	52.78	4420	4600	4410	5780	3115	4450	4434.83	3.13	0	-16333	4530	4490	4460	4420	4390	4475	4405	497	1330	1000	3290	5	1	49689728	2206	6.30	0.58	12	0.16	705.00	7694.00	5770	20230821	-23.05	4285	20230327	3.62	5770	-23.05	20230821	4285	3.62	20230327	5770	-23.05	20230821	4285	3.62	20230327	1.72	N	102260	1000	496 억		1554822	N	N	16	N	00	N
21	20230925	130730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4440	-10	5	-0.22	303439795	68418	46.27	4420	4600	4410	5780	3115	4450	4435.09	3.13	0	-14501	4530	4490	4460	4420	4390	4475	4405	497	1330	1000	3290	5	1	49689728	2206	6.30	0.58	12	0.14	705.00	7694.00	5770	20230821	-23.05	4285	20230327	3.62	5770	-23.05	20230821	4285	3.62	20230327	5770	-23.05	20230821	4285	3.62	20230327	1.72	N	102260	1000	496 억		1554822	N	N	16	N	00	N
22	20230925	120735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4430	-20	5	-0.45	275521535	62127	42.02	4420	4600	4410	5780	3115	4450	4434.81	3.13	0	-13271	4530	4490	4460	4420	4390	4475	4405	497	1330	1000	3290	5	1	49689728	2201	6.28	0.58	12	0.13	705.00	7694.00	5770	20230821	-23.22	4285	20230327	3.38	5770	-23.22	20230821	4285	3.38	20230327	5770	-23.22	20230821	4285	3.38	20230327	1.72	N	102260	1000	496 억		1554822	N	N	16	N	00	N
23	20230925	110729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4435	-15	5	-0.34	244147620	55050	37.23	4420	4600	4410	5780	3115	4450	4435.02	3.13	0	-10144	4530	4490	4460	4420	4390	4475	4405	497	1330	1000	3290	5	1	49689728	2204	6.29	0.58	12	0.11	705.00	7694.00	5770	20230821	-23.14	4285	20230327	3.50	5770	-23.14	20230821	4285	3.50	20230327	5770	-23.14	20230821	4285	3.50	20230327	1.72	N	102260	1000	496 억		1554822	N	N	16	N	00	N
24	20230925	100733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4455	5	2	0.11	171785440	38734	26.20	4420	4600	4410	5780	3115	4450	4435.00	3.13	0	-7212	4530	4490	4460	4420	4390	4475	4405	497	1330	1000	3290	5	1	49689728	2214	6.32	0.58	12	0.08	705.00	7694.00	5770	20230821	-22.79	4285	20230327	3.97	5770	-22.79	20230821	4285	3.97	20230327	5770	-22.79	20230821	4285	3.97	20230327	1.72	N	102260	1000	496 억		1554822	N	N	16	N	00	N
25	20230925	090730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4465	15	2	0.34	20720895	4663	3.15	4420	4600	4420	5780	3115	4450	4443.68	3.13	0	-522	4530	4490	4460	4420	4390	4475	4405	497	1330	1000	3290	5	1	49689728	2219	6.33	0.58	12	0.01	705.00	7694.00	5770	20230821	-22.62	4285	20230327	4.20	5770	-22.62	20230821	4285	4.20	20230327	5770	-22.62	20230821	4285	4.20	20230327	1.72	N	102260	1000	496 억		1554822	N	N	16	N	00	N
26	20230922	160757	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4450	-55	5	-1.22	649401715	145825	68.14	4465	4500	4430	5850	3155	4505	4453.31	3.13	0	-1873	4605	4555	4520	4470	4435	4537	4452	497	1345	1000	3330	5	1	49689728	2211	6.31	0.58	12	0.29	705.00	7694.00	5770	20230821	-22.88	4285	20230327	3.85	5770	-22.88	20230821	4285	3.85	20230327	5770	-22.88	20230821	4285	3.85	20230327	1.75	N	102260	1000	496 억		1555643	N	N	16	N	00	N
27	20230922	150752	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4455	-50	5	-1.11	589123880	132281	61.81	4465	4500	4430	5850	3155	4505	4453.58	3.13	0	-2204	4605	4555	4520	4470	4435	4537	4452	497	1345	1000	3330	5	1	49689728	2214	6.32	0.58	12	0.27	705.00	7694.00	5770	20230821	-22.79	4285	20230327	3.97	5770	-22.79	20230821	4285	3.97	20230327	5770	-22.79	20230821	4285	3.97	20230327	1.75	N	102260	1000	496 억		1555643	N	N	19	N	00	N
28	20230922	140752	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4465	-40	5	-0.89	455535030	102297	47.80	4465	4500	4430	5850	3155	4505	4453.06	3.13	0	-1807	4605	4555	4520	4470	4435	4537	4452	497	1345	1000	3330	5	1	49689728	2219	6.33	0.58	12	0.21	705.00	7694.00	5770	20230821	-22.62	4285	20230327	4.20	5770	-22.62	20230821	4285	4.20	20230327	5770	-22.62	20230821	4285	4.20	20230327	1.75	N	102260	1000	496 억		1555643	N	N	19	N	00	N
29	20230922	130706	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4455	-50	5	-1.11	401206800	90120	42.11	4465	4500	4430	5850	3155	4505	4451.92	3.13	0	599	4605	4555	4520	4470	4435	4537	4452	497	1345	1000	3330	5	1	49689728	2214	6.32	0.58	12	0.18	705.00	7694.00	5770	20230821	-22.79	4285	20230327	3.97	5770	-22.79	20230821	4285	3.97	20230327	5770	-22.79	20230821	4285	3.97	20230327	1.75	N	102260	1000	496 억		1555643	N	N	19	N	00	N
30	20230922	120704	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4475	-30	5	-0.67	347009170	77973	36.44	4465	4500	4430	5850	3155	4505	4450.38	3.13	0	-169	4605	4555	4520	4470	4435	4537	4452	497	1345	1000	3330	5	1	49689728	2224	6.35	0.58	12	0.16	705.00	7694.00	5770	20230821	-22.44	4285	20230327	4.43	5770	-22.44	20230821	4285	4.43	20230327	5770	-22.44	20230821	4285	4.43	20230327	1.75	N	102260	1000	496 억		1555643	N	N	19	N	00	N
31	20230922	110700	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4485	-20	5	-0.44	326033340	73285	34.25	4465	4500	4430	5850	3155	4505	4448.84	3.13	0	-195	4605	4555	4520	4470	4435	4537	4452	497	1345	1000	3330	5	1	49689728	2229	6.36	0.58	12	0.15	705.00	7694.00	5770	20230821	-22.27	4285	20230327	4.67	5770	-22.27	20230821	4285	4.67	20230327	5770	-22.27	20230821	4285	4.67	20230327	1.75	N	102260	1000	496 억		1555643	N	N	19	N	00	N
32	20230922	100702	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4445	-60	5	-1.33	250733320	56345	26.33	4465	4500	4430	5850	3155	4505	4449.97	3.13	0	-1436	4605	4555	4520	4470	4435	4537	4452	497	1345	1000	3330	5	1	49689728	2209	6.30	0.58	12	0.11	705.00	7694.00	5770	20230821	-22.96	4285	20230327	3.73	5770	-22.96	20230821	4285	3.73	20230327	5770	-22.96	20230821	4285	3.73	20230327	1.75	N	102260	1000	496 억		1555643	N	N	19	N	00	N
33	20230922	090657	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4440	-65	5	-1.44	98051845	22011	10.29	4465	4500	4440	5850	3155	4505	4454.67	3.13	0	-3247	4605	4555	4520	4470	4435	4537	4452	497	1345	1000	3330	5	1	49689728	2206	6.30	0.58	12	0.04	705.00	7694.00	5770	20230821	-23.05	4285	20230327	3.62	5770	-23.05	20230821	4285	3.62	20230327	5770	-23.05	20230821	4285	3.62	20230327	1.75	N	102260	1000	496 억		1555643	N	N	19	N	00	N
34	20230921	160704	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4505	-65	5	-1.42	959579150	212630	143.84	4540	4570	4485	5940	3200	4570	4512.91	3.12	0	5563	4663	4616	4583	4536	4503	4600	4520	497	1370	1000	3380	5	1	49689728	2239	6.39	0.59	12	0.43	705.00	7694.00	5770	20230821	-21.92	4285	20230327	5.13	5770	-21.92	20230821	4285	5.13	20230327	5770	-21.92	20230821	4285	5.13	20230327	1.76	N	102260	1000	496 억		1549784	N	N	19	N	00	N
35	20230921	150653	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4505	-65	5	-1.42	936954010	207606	140.45	4540	4570	4485	5940	3200	4570	4513.14	3.12	0	5096	4663	4616	4583	4536	4503	4600	4520	497	1370	1000	3380	5	1	49689728	2239	6.39	0.59	12	0.42	705.00	7694.00	5770	20230821	-21.92	4285	20230327	5.13	5770	-21.92	20230821	4285	5.13	20230327	5770	-21.92	20230821	4285	5.13	20230327	1.76	N	102260	1000	496 억		1549784	N	N	33	N	00	N
36	20230921	140659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4495	-75	5	-1.64	874866755	193802	131.11	4540	4570	4485	5940	3200	4570	4514.23	3.12	0	9517	4663	4616	4583	4536	4503	4600	4520	497	1370	1000	3380	5	1	49689728	2234	6.38	0.58	12	0.39	705.00	7694.00	5770	20230821	-22.10	4285	20230327	4.90	5770	-22.10	20230821	4285	4.90	20230327	5770	-22.10	20230821	4285	4.90	20230327	1.76	N	102260	1000	496 억		1549784	N	N	33	N	00	N
37	20230921	130653	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4510	-60	5	-1.31	615902545	136227	92.16	4540	4570	4495	5940	3200	4570	4521.15	3.12	0	4512	4663	4616	4583	4536	4503	4600	4520	497	1370	1000	3380	5	1	49689728	2241	6.40	0.59	12	0.27	705.00	7694.00	5770	20230821	-21.84	4285	20230327	5.25	5770	-21.84	20230821	4285	5.25	20230327	5770	-21.84	20230821	4285	5.25	20230327	1.76	N	102260	1000	496 억		1549784	N	N	33	N	00	N
38	20230921	120648	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4495	-75	5	-1.64	535756840	118438	80.12	4540	4570	4495	5940	3200	4570	4523.52	3.12	0	6367	4663	4616	4583	4536	4503	4600	4520	497	1370	1000	3380	5	1	49689728	2234	6.38	0.58	12	0.24	705.00	7694.00	5770	20230821	-22.10	4285	20230327	4.90	5770	-22.10	20230821	4285	4.90	20230327	5770	-22.10	20230821	4285	4.90	20230327	1.76	N	102260	1000	496 억		1549784	N	N	33	N	00	N
39	20230921	110705	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4515	-55	5	-1.20	371673265	82017	55.48	4540	4570	4500	5940	3200	4570	4531.66	3.12	0	6705	4663	4616	4583	4536	4503	4600	4520	497	1370	1000	3380	5	1	49689728	2243	6.40	0.59	12	0.17	705.00	7694.00	5770	20230821	-21.75	4285	20230327	5.37	5770	-21.75	20230821	4285	5.37	20230327	5770	-21.75	20230821	4285	5.37	20230327	1.76	N	102260	1000	496 억		1549784	N	N	33	N	00	N
40	20230921	100652	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4550	-20	5	-0.44	128899260	28337	19.17	4540	4570	4530	5940	3200	4570	4548.80	3.12	0	2371	4663	4616	4583	4536	4503	4600	4520	497	1370	1000	3380	5	1	49689728	2261	6.45	0.59	12	0.06	705.00	7694.00	5770	20230821	-21.14	4285	20230327	6.18	5770	-21.14	20230821	4285	6.18	20230327	5770	-21.14	20230821	4285	6.18	20230327	1.76	N	102260	1000	496 억		1549784	N	N	33	N	00	N
41	20230921	090657	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4545	-25	5	-0.55	7887850	1737	1.18	4540	4560	4540	5940	3200	4570	4541.08	3.12	0	-153	4663	4616	4583	4536	4503	4600	4520	497	1370	1000	3380	5	1	49689728	2258	6.45	0.59	12	0.00	705.00	7694.00	5770	20230821	-21.23	4285	20230327	6.07	5770	-21.23	20230821	4285	6.07	20230327	5770	-21.23	20230821	4285	6.07	20230327	1.76	N	102260	1000	496 억		1549784	N	N	33	N	00	N
42	20230920	160700	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4570	-30	5	-0.65	667800665	146343	154.04	4630	4630	4550	5980	3220	4600	4563.25	3.15	0	-48859	4673	4636	4613	4576	4553	4625	4565	497	1380	1000	3400	5	1	49689728	2271	6.48	0.59	12	0.29	705.00	7694.00	5770	20230821	-20.80	4285	20230327	6.65	5770	-20.80	20230821	4285	6.65	20230327	5770	-20.80	20230821	4285	6.65	20230327	1.76	N	102260	1000	496 억		1566784	N	N	33	N	00	N
43	20230920	150642	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4555	-45	5	-0.98	645459455	141447	148.89	4630	4630	4550	5980	3220	4600	4563.25	3.15	0	-48727	4673	4636	4613	4576	4553	4625	4565	497	1380	1000	3400	5	1	49689728	2263	6.46	0.59	12	0.28	705.00	7694.00	5770	20230821	-21.06	4285	20230327	6.30	5770	-21.06	20230821	4285	6.30	20230327	5770	-21.06	20230821	4285	6.30	20230327	1.76	N	102260	1000	496 억		1566784	N	N	24	N	00	N
44	20230920	140652	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4555	-45	5	-0.98	590131675	129297	136.10	4630	4630	4550	5980	3220	4600	4564.15	3.15	0	-41139	4673	4636	4613	4576	4553	4625	4565	497	1380	1000	3400	5	1	49689728	2263	6.46	0.59	12	0.26	705.00	7694.00	5770	20230821	-21.06	4285	20230327	6.30	5770	-21.06	20230821	4285	6.30	20230327	5770	-21.06	20230821	4285	6.30	20230327	1.76	N	102260	1000	496 억		1566784	N	N	24	N	00	N
45	20230920	130648	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4550	-50	5	-1.09	535750530	117355	123.53	4630	4630	4550	5980	3220	4600	4565.20	3.15	0	-34469	4673	4636	4613	4576	4553	4625	4565	497	1380	1000	3400	5	1	49689728	2261	6.45	0.59	12	0.24	705.00	7694.00	5770	20230821	-21.14	4285	20230327	6.18	5770	-21.14	20230821	4285	6.18	20230327	5770	-21.14	20230821	4285	6.18	20230327	1.76	N	102260	1000	496 억		1566784	N	N	24	N	00	N
46	20230920	120645	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4560	-40	5	-0.87	465318325	101891	107.25	4630	4630	4550	5980	3220	4600	4566.81	3.15	0	-27693	4673	4636	4613	4576	4553	4625	4565	497	1380	1000	3400	5	1	49689728	2266	6.47	0.59	12	0.21	705.00	7694.00	5770	20230821	-20.97	4285	20230327	6.42	5770	-20.97	20230821	4285	6.42	20230327	5770	-20.97	20230821	4285	6.42	20230327	1.76	N	102260	1000	496 억		1566784	N	N	24	N	00	N
47	20230920	110651	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4560	-40	5	-0.87	379488510	83046	87.41	4630	4630	4550	5980	3220	4600	4569.61	3.15	0	-18611	4673	4636	4613	4576	4553	4625	4565	497	1380	1000	3400	5	1	49689728	2266	6.47	0.59	12	0.17	705.00	7694.00	5770	20230821	-20.97	4285	20230327	6.42	5770	-20.97	20230821	4285	6.42	20230327	5770	-20.97	20230821	4285	6.42	20230327	1.76	N	102260	1000	496 억		1566784	N	N	24	N	00	N
48	20230920	100637	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4560	-40	5	-0.87	249971745	54643	57.52	4630	4630	4550	5980	3220	4600	4574.62	3.15	0	-7174	4673	4636	4613	4576	4553	4625	4565	497	1380	1000	3400	5	1	49689728	2266	6.47	0.59	12	0.11	705.00	7694.00	5770	20230821	-20.97	4285	20230327	6.42	5770	-20.97	20230821	4285	6.42	20230327	5770	-20.97	20230821	4285	6.42	20230327	1.76	N	102260	1000	496 억		1566784	N	N	24	N	00	N
49	20230920	090647	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	10	2	0.22	16879450	3661	3.85	4630	4630	4605	5980	3220	4600	4610.70	3.15	0	-1612	4673	4636	4613	4576	4553	4625	4565	497	1380	1000	3400	5	1	49689728	2291	6.54	0.60	12	0.01	705.00	7694.00	5770	20230821	-20.10	4285	20230327	7.58	5770	-20.10	20230821	4285	7.58	20230327	5770	-20.10	20230821	4285	7.58	20230327	1.76	N	102260	1000	496 억		1566784	N	N	24	N	00	N
50	20230919	160643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4600	-50	5	-1.08	435726120	94563	119.11	4650	4650	4590	6040	3255	4650	4607.79	3.17	0	-7692	4736	4692	4656	4612	4576	4675	4595	497	1390	1000	3440	5	1	49689728	2286	6.52	0.60	12	0.19	705.00	7694.00	5770	20230821	-20.28	4285	20230327	7.35	5770	-20.28	20230821	4285	7.35	20230327	5770	-20.28	20230821	4285	7.35	20230327	1.80	N	102260	1000	496 억		1574454	N	N	24	N	00	N
51	20230919	150645	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4605	-45	5	-0.97	405626455	88023	110.88	4650	4650	4590	6040	3255	4650	4608.19	3.17	0	-6629	4736	4692	4656	4612	4576	4675	4595	497	1390	1000	3440	5	1	49689728	2288	6.53	0.60	12	0.18	705.00	7694.00	5770	20230821	-20.19	4285	20230327	7.47	5770	-20.19	20230821	4285	7.47	20230327	5770	-20.19	20230821	4285	7.47	20230327	1.80	N	102260	1000	496 억		1574454	N	N	35	N	00	N
52	20230919	140643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	-40	5	-0.86	274284385	59438	74.87	4650	4650	4595	6040	3255	4650	4614.63	3.17	0	-5159	4736	4692	4656	4612	4576	4675	4595	497	1390	1000	3440	5	1	49689728	2291	6.54	0.60	12	0.12	705.00	7694.00	5770	20230821	-20.10	4285	20230327	7.58	5770	-20.10	20230821	4285	7.58	20230327	5770	-20.10	20230821	4285	7.58	20230327	1.80	N	102260	1000	496 억		1574454	N	N	35	N	00	N
53	20230919	130632	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	-35	5	-0.75	160292780	34690	43.70	4650	4650	4610	6040	3255	4650	4620.72	3.17	0	-4829	4736	4692	4656	4612	4576	4675	4595	497	1390	1000	3440	5	1	49689728	2293	6.55	0.60	12	0.07	705.00	7694.00	5770	20230821	-20.02	4285	20230327	7.70	5770	-20.02	20230821	4285	7.70	20230327	5770	-20.02	20230821	4285	7.70	20230327	1.80	N	102260	1000	496 억		1574454	N	N	35	N	00	N
54	20230919	120649	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4625	-25	5	-0.54	138206515	29909	37.67	4650	4650	4610	6040	3255	4650	4620.90	3.17	0	-4378	4736	4692	4656	4612	4576	4675	4595	497	1390	1000	3440	5	1	49689728	2298	6.56	0.60	12	0.06	705.00	7694.00	5770	20230821	-19.84	4285	20230327	7.93	5770	-19.84	20230821	4285	7.93	20230327	5770	-19.84	20230821	4285	7.93	20230327	1.80	N	102260	1000	496 억		1574454	N	N	35	N	00	N
55	20230919	110650	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	-35	5	-0.75	127866665	27668	34.85	4650	4650	4610	6040	3255	4650	4621.46	3.17	0	-4268	4736	4692	4656	4612	4576	4675	4595	497	1390	1000	3440	5	1	49689728	2293	6.55	0.60	12	0.06	705.00	7694.00	5770	20230821	-20.02	4285	20230327	7.70	5770	-20.02	20230821	4285	7.70	20230327	5770	-20.02	20230821	4285	7.70	20230327	1.80	N	102260	1000	496 억		1574454	N	N	35	N	00	N
56	20230919	100646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	-35	5	-0.75	93007465	20117	25.34	4650	4650	4610	6040	3255	4650	4623.33	3.17	0	-3789	4736	4692	4656	4612	4576	4675	4595	497	1390	1000	3440	5	1	49689728	2293	6.55	0.60	12	0.04	705.00	7694.00	5770	20230821	-20.02	4285	20230327	7.70	5770	-20.02	20230821	4285	7.70	20230327	5770	-20.02	20230821	4285	7.70	20230327	1.80	N	102260	1000	496 억		1574454	N	N	35	N	00	N
57	20230919	090640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4635	-15	5	-0.32	6246840	1345	1.69	4650	4650	4635	6040	3255	4650	4644.49	3.17	0	-592	4736	4692	4656	4612	4576	4675	4595	497	1390	1000	3440	5	1	49689728	2303	6.57	0.60	12	0.00	705.00	7694.00	5770	20230821	-19.67	4285	20230327	8.17	5770	-19.67	20230821	4285	8.17	20230327	5770	-19.67	20230821	4285	8.17	20230327	1.80	N	102260	1000	496 억		1574454	N	N	35	N	00	N
58	20230918	160645	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4650	-40	5	-0.85	367922215	79113	60.89	4690	4700	4620	6090	3285	4690	4650.50	3.20	0	-13124	4800	4745	4675	4620	4550	4772	4647	497	1400	1000	3470	5	1	49689728	2311	6.60	0.60	12	0.16	705.00	7694.00	5770	20230821	-19.41	4285	20230327	8.52	5770	-19.41	20230821	4285	8.52	20230327	5770	-19.41	20230821	4285	8.52	20230327	1.77	N	102260	1000	496 억		1589139	N	N	35	N	00	N
59	20230918	150643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4635	-55	5	-1.17	351440280	75564	58.15	4690	4700	4620	6090	3285	4690	4650.80	3.20	0	-13197	4800	4745	4675	4620	4550	4772	4647	497	1400	1000	3470	5	1	49689728	2303	6.57	0.60	12	0.15	705.00	7694.00	5770	20230821	-19.67	4285	20230327	8.17	5770	-19.67	20230821	4285	8.17	20230327	5770	-19.67	20230821	4285	8.17	20230327	1.77	N	102260	1000	496 억		1589139	N	N	51	N	00	N
60	20230918	140659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4645	-45	5	-0.96	297160200	63868	49.15	4690	4700	4620	6090	3285	4690	4652.62	3.20	0	-10080	4800	4745	4675	4620	4550	4772	4647	497	1400	1000	3470	5	1	49689728	2308	6.59	0.60	12	0.13	705.00	7694.00	5770	20230821	-19.50	4285	20230327	8.40	5770	-19.50	20230821	4285	8.40	20230327	5770	-19.50	20230821	4285	8.40	20230327	1.77	N	102260	1000	496 억		1589139	N	N	51	N	00	N
61	20230918	130643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4640	-50	5	-1.07	251962975	54130	41.66	4690	4700	4620	6090	3285	4690	4654.66	3.20	0	-7353	4800	4745	4675	4620	4550	4772	4647	497	1400	1000	3470	5	1	49689728	2306	6.58	0.60	12	0.11	705.00	7694.00	5770	20230821	-19.58	4285	20230327	8.28	5770	-19.58	20230821	4285	8.28	20230327	5770	-19.58	20230821	4285	8.28	20230327	1.77	N	102260	1000	496 억		1589139	N	N	51	N	00	N
62	20230918	120645	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	-20	5	-0.43	232742430	49985	38.47	4690	4700	4620	6090	3285	4690	4656.12	3.20	0	-7333	4800	4745	4675	4620	4550	4772	4647	497	1400	1000	3470	5	1	49689728	2321	6.62	0.61	12	0.10	705.00	7694.00	5770	20230821	-19.06	4285	20230327	8.98	5770	-19.06	20230821	4285	8.98	20230327	5770	-19.06	20230821	4285	8.98	20230327	1.77	N	102260	1000	496 억		1589139	N	N	51	N	00	N
63	20230918	110638	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4655	-35	5	-0.75	162243155	34818	26.80	4690	4700	4620	6090	3285	4690	4659.59	3.20	0	-4980	4800	4745	4675	4620	4550	4772	4647	497	1400	1000	3470	5	1	49689728	2313	6.60	0.61	12	0.07	705.00	7694.00	5770	20230821	-19.32	4285	20230327	8.63	5770	-19.32	20230821	4285	8.63	20230327	5770	-19.32	20230821	4285	8.63	20230327	1.77	N	102260	1000	496 억		1589139	N	N	51	N	00	N
64	20230918	100634	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4665	-25	5	-0.53	146762995	31491	24.24	4690	4700	4620	6090	3285	4690	4660.30	3.20	0	-4367	4800	4745	4675	4620	4550	4772	4647	497	1400	1000	3470	5	1	49689728	2318	6.62	0.61	12	0.06	705.00	7694.00	5770	20230821	-19.15	4285	20230327	8.87	5770	-19.15	20230821	4285	8.87	20230327	5770	-19.15	20230821	4285	8.87	20230327	1.77	N	102260	1000	496 억		1589139	N	N	51	N	00	N
65	20230918	090634	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4700	10	2	0.21	33008585	7042	5.42	4690	4700	4670	6090	3285	4690	4687.32	3.20	0	-4594	4800	4745	4675	4620	4550	4772	4647	497	1400	1000	3470	5	1	49689728	2335	6.67	0.61	12	0.01	705.00	7694.00	5770	20230821	-18.54	4285	20230327	9.68	5770	-18.54	20230821	4285	9.68	20230327	5770	-18.54	20230821	4285	9.68	20230327	1.77	N	102260	1000	496 억		1589139	N	N	51	N	00	N
66	20230915	160640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4690	80	2	1.74	606036935	129687	119.17	4650	4730	4605	5990	3230	4610	4673.06	3.15	0	19178	4666	4637	4621	4592	4576	4630	4585	497	1380	1000	3410	5	1	49689728	2330	6.65	0.61	12	0.26	705.00	7694.00	5770	20230821	-18.72	4285	20230327	9.45	5770	-18.72	20230821	4285	9.45	20230327	5770	-18.72	20230821	4285	9.45	20230327	1.78	N	102260	1000	496 억		1567234	N	N	51	N	00	N
67	20230915	150639	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4660	50	2	1.08	582200040	124599	114.49	4650	4730	4605	5990	3230	4610	4672.59	3.15	0	18917	4666	4637	4621	4592	4576	4630	4585	497	1380	1000	3410	5	1	49689728	2316	6.61	0.61	12	0.25	705.00	7694.00	5770	20230821	-19.24	4285	20230327	8.75	5770	-19.24	20230821	4285	8.75	20230327	5770	-19.24	20230821	4285	8.75	20230327	1.78	N	102260	1000	496 억		1567234	N	N	876	N	00	N
68	20230915	140637	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	75	2	1.63	521164515	111532	102.49	4650	4730	4605	5990	3230	4610	4672.78	3.15	0	14796	4666	4637	4621	4592	4576	4630	4585	497	1380	1000	3410	5	1	49689728	2328	6.65	0.61	12	0.22	705.00	7694.00	5770	20230821	-18.80	4285	20230327	9.33	5770	-18.80	20230821	4285	9.33	20230327	5770	-18.80	20230821	4285	9.33	20230327	1.78	N	102260	1000	496 억		1567234	N	N	876	N	00	N
69	20230915	130635	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	100	2	2.17	467276650	100064	91.95	4650	4730	4605	5990	3230	4610	4669.78	3.15	0	19125	4666	4637	4621	4592	4576	4630	4585	497	1380	1000	3410	5	1	49689728	2340	6.68	0.61	12	0.20	705.00	7694.00	5770	20230821	-18.37	4285	20230327	9.92	5770	-18.37	20230821	4285	9.92	20230327	5770	-18.37	20230821	4285	9.92	20230327	1.78	N	102260	1000	496 억		1567234	N	N	876	N	00	N
70	20230915	120642	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	110	2	2.39	391011370	83891	77.09	4650	4720	4605	5990	3230	4610	4660.95	3.15	0	21641	4666	4637	4621	4592	4576	4630	4585	497	1380	1000	3410	5	1	49689728	2345	6.70	0.61	12	0.17	705.00	7694.00	5770	20230821	-18.20	4285	20230327	10.15	5770	-18.20	20230821	4285	10.15	20230327	5770	-18.20	20230821	4285	10.15	20230327	1.78	N	102260	1000	496 억		1567234	N	N	876	N	00	N
71	20230915	110645	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4660	50	2	1.08	221887590	47814	43.94	4650	4665	4605	5990	3230	4610	4640.64	3.15	0	15510	4666	4637	4621	4592	4576	4630	4585	497	1380	1000	3410	5	1	49689728	2316	6.61	0.61	12	0.10	705.00	7694.00	5770	20230821	-19.24	4285	20230327	8.75	5770	-19.24	20230821	4285	8.75	20230327	5770	-19.24	20230821	4285	8.75	20230327	1.78	N	102260	1000	496 억		1567234	N	N	876	N	00	N
72	20230915	100641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4640	30	2	0.65	118486940	25563	23.49	4650	4665	4605	5990	3230	4610	4635.10	3.15	0	5154	4666	4637	4621	4592	4576	4630	4585	497	1380	1000	3410	5	1	49689728	2306	6.58	0.60	12	0.05	705.00	7694.00	5770	20230821	-19.58	4285	20230327	8.28	5770	-19.58	20230821	4285	8.28	20230327	5770	-19.58	20230821	4285	8.28	20230327	1.78	N	102260	1000	496 억		1567234	N	N	876	N	00	N
73	20230915	090631	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4650	40	2	0.87	22575125	4888	4.49	4650	4650	4605	5990	3230	4610	4618.48	3.15	0	2605	4666	4637	4621	4592	4576	4630	4585	497	1380	1000	3410	5	1	49689728	2311	6.60	0.60	12	0.01	705.00	7694.00	5770	20230821	-19.41	4285	20230327	8.52	5770	-19.41	20230821	4285	8.52	20230327	5770	-19.41	20230821	4285	8.52	20230327	1.78	N	102260	1000	496 억		1567234	N	N	876	N	00	N
74	20230914	160641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	-20	5	-0.43	502307190	108581	88.17	4630	4650	4605	6010	3245	4630	4626.74	3.49	0	-9202	4733	4681	4643	4591	4553	4662	4572	497	1380	1000	3420	5	1	49689728	2291	6.54	0.60	12	0.22	705.00	7694.00	5770	20230821	-20.10	4285	20230327	7.58	5770	-20.10	20230821	4285	7.58	20230327	5770	-20.10	20230821	4285	7.58	20230327	1.80	N	102260	1000	496 억		1736277	N	N	876	N	00	N
75	20230914	150624	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4620	-10	5	-0.22	429716370	92840	75.39	4630	4650	4605	6010	3245	4630	4628.57	3.49	0	-9812	4733	4681	4643	4591	4553	4662	4572	497	1380	1000	3420	5	1	49689728	2296	6.55	0.60	12	0.19	705.00	7694.00	5770	20230821	-19.93	4285	20230327	7.82	5770	-19.93	20230821	4285	7.82	20230327	5770	-19.93	20230821	4285	7.82	20230327	1.80	N	102260	1000	496 억		1736277	N	N	8	N	00	N
76	20230914	140634	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4630	0	3	0.00	382915735	82718	67.17	4630	4650	4605	6010	3245	4630	4629.17	3.49	0	-8437	4733	4681	4643	4591	4553	4662	4572	497	1380	1000	3420	5	1	49689728	2301	6.57	0.60	12	0.17	705.00	7694.00	5770	20230821	-19.76	4285	20230327	8.05	5770	-19.76	20230821	4285	8.05	20230327	5770	-19.76	20230821	4285	8.05	20230327	1.80	N	102260	1000	496 억		1736277	N	N	8	N	00	N
77	20230914	130622	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4640	10	2	0.22	316242960	68326	55.48	4630	4650	4605	6010	3245	4630	4628.44	3.49	0	-4563	4733	4681	4643	4591	4553	4662	4572	497	1380	1000	3420	5	1	49689728	2306	6.58	0.60	12	0.14	705.00	7694.00	5770	20230821	-19.58	4285	20230327	8.28	5770	-19.58	20230821	4285	8.28	20230327	5770	-19.58	20230821	4285	8.28	20230327	1.80	N	102260	1000	496 억		1736277	N	N	8	N	00	N
78	20230914	120632	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4640	10	2	0.22	265238045	57339	46.56	4630	4650	4605	6010	3245	4630	4625.79	3.49	0	-4389	4733	4681	4643	4591	4553	4662	4572	497	1380	1000	3420	5	1	49689728	2306	6.58	0.60	12	0.12	705.00	7694.00	5770	20230821	-19.58	4285	20230327	8.28	5770	-19.58	20230821	4285	8.28	20230327	5770	-19.58	20230821	4285	8.28	20230327	1.80	N	102260	1000	496 억		1736277	N	N	8	N	00	N
79	20230914	110626	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4635	5	2	0.11	185230590	40083	32.55	4630	4650	4605	6010	3245	4630	4621.18	3.49	0	-3169	4733	4681	4643	4591	4553	4662	4572	497	1380	1000	3420	5	1	49689728	2303	6.57	0.60	12	0.08	705.00	7694.00	5770	20230821	-19.67	4285	20230327	8.17	5770	-19.67	20230821	4285	8.17	20230327	5770	-19.67	20230821	4285	8.17	20230327	1.80	N	102260	1000	496 억		1736277	N	N	8	N	00	N
80	20230914	100620	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	-20	5	-0.43	116745985	25264	20.51	4630	4650	4605	6010	3245	4630	4621.04	3.49	0	-3765	4733	4681	4643	4591	4553	4662	4572	497	1380	1000	3420	5	1	49689728	2291	6.54	0.60	12	0.05	705.00	7694.00	5770	20230821	-20.10	4285	20230327	7.58	5770	-20.10	20230821	4285	7.58	20230327	5770	-20.10	20230821	4285	7.58	20230327	1.80	N	102260	1000	496 억		1736277	N	N	8	N	00	N
81	20230914	090635	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4620	-10	5	-0.22	8625500	1865	1.51	4630	4630	4610	6010	3245	4630	4624.93	3.49	0	-12	4733	4681	4643	4591	4553	4662	4572	497	1380	1000	3420	5	1	49689728	2296	6.55	0.60	12	0.00	705.00	7694.00	5770	20230821	-19.93	4285	20230327	7.82	5770	-19.93	20230821	4285	7.82	20230327	5770	-19.93	20230821	4285	7.82	20230327	1.80	N	102260	1000	496 억		1736277	N	N	8	N	00	N
82	20230913	160634	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4630	-40	5	-0.86	562660030	121344	74.78	4665	4695	4605	6070	3270	4670	4636.93	3.51	0	-6426	4763	4716	4693	4646	4623	4705	4635	497	1400	1000	3450	5	1	49689728	2301	6.57	0.60	12	0.24	705.00	7694.00	5770	20230821	-19.76	4285	20230327	8.05	5770	-19.76	20230821	4285	8.05	20230327	5770	-19.76	20230821	4285	8.05	20230327	1.85	N	102260	1000	496 억		1741784	N	N	8	N	00	N
83	20230913	150630	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	-60	5	-1.28	517390670	111564	68.75	4665	4695	4605	6070	3270	4670	4637.61	3.51	0	-5418	4763	4716	4693	4646	4623	4705	4635	497	1400	1000	3450	5	1	49689728	2291	6.54	0.60	12	0.22	705.00	7694.00	5770	20230821	-20.10	4285	20230327	7.58	5770	-20.10	20230821	4285	7.58	20230327	5770	-20.10	20230821	4285	7.58	20230327	1.85	N	102260	1000	496 억		1741784	N	N	7	N	00	N
84	20230913	140635	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4635	-35	5	-0.75	404720385	87138	53.70	4665	4695	4610	6070	3270	4670	4644.59	3.51	0	-2059	4763	4716	4693	4646	4623	4705	4635	497	1400	1000	3450	5	1	49689728	2303	6.57	0.60	12	0.18	705.00	7694.00	5770	20230821	-19.67	4285	20230327	8.17	5770	-19.67	20230821	4285	8.17	20230327	5770	-19.67	20230821	4285	8.17	20230327	1.85	N	102260	1000	496 억		1741784	N	N	7	N	00	N
85	20230913	130616	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	-55	5	-1.18	347323405	74718	46.04	4665	4695	4610	6070	3270	4670	4648.46	3.51	0	-1053	4763	4716	4693	4646	4623	4705	4635	497	1400	1000	3450	5	1	49689728	2293	6.55	0.60	12	0.15	705.00	7694.00	5770	20230821	-20.02	4285	20230327	7.70	5770	-20.02	20230821	4285	7.70	20230327	5770	-20.02	20230821	4285	7.70	20230327	1.85	N	102260	1000	496 억		1741784	N	N	7	N	00	N
86	20230913	120634	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4620	-50	5	-1.07	285526940	61332	37.79	4665	4695	4615	6070	3270	4670	4655.43	3.51	0	-2277	4763	4716	4693	4646	4623	4705	4635	497	1400	1000	3450	5	1	49689728	2296	6.55	0.60	12	0.12	705.00	7694.00	5770	20230821	-19.93	4285	20230327	7.82	5770	-19.93	20230821	4285	7.82	20230327	5770	-19.93	20230821	4285	7.82	20230327	1.85	N	102260	1000	496 억		1741784	N	N	7	N	00	N
87	20230913	110632	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4640	-30	5	-0.64	206615865	44283	27.29	4665	4695	4635	6070	3270	4670	4665.81	3.51	0	-3891	4763	4716	4693	4646	4623	4705	4635	497	1400	1000	3450	5	1	49689728	2306	6.58	0.60	12	0.09	705.00	7694.00	5770	20230821	-19.58	4285	20230327	8.28	5770	-19.58	20230821	4285	8.28	20230327	5770	-19.58	20230821	4285	8.28	20230327	1.85	N	102260	1000	496 억		1741784	N	N	7	N	00	N
88	20230913	100625	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4680	10	2	0.21	99006420	21234	13.09	4665	4695	4635	6070	3270	4670	4662.64	3.51	0	-986	4763	4716	4693	4646	4623	4705	4635	497	1400	1000	3450	5	1	49689728	2325	6.64	0.61	12	0.04	705.00	7694.00	5770	20230821	-18.89	4285	20230327	9.22	5770	-18.89	20230821	4285	9.22	20230327	5770	-18.89	20230821	4285	9.22	20230327	1.85	N	102260	1000	496 억		1741784	N	N	7	N	00	N
89	20230913	090620	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4660	-10	5	-0.21	30096945	6464	3.98	4665	4670	4635	6070	3270	4670	4656.09	3.51	0	-239	4763	4716	4693	4646	4623	4705	4635	497	1400	1000	3450	5	1	49689728	2316	6.61	0.61	12	0.01	705.00	7694.00	5770	20230821	-19.24	4285	20230327	8.75	5770	-19.24	20230821	4285	8.75	20230327	5770	-19.24	20230821	4285	8.75	20230327	1.85	N	102260	1000	496 억		1741784	N	N	7	N	00	N
90	20230912	160616	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	-50	5	-1.06	756708505	160819	77.26	4720	4740	4670	6130	3305	4720	4706.04	3.51	0	16223	4786	4752	4706	4672	4626	4770	4690	497	1410	1000	3490	5	1	49689728	2321	6.62	0.61	12	0.32	705.00	7694.00	5770	20230821	-19.06	4285	20230327	8.98	5770	-19.06	20230821	4285	8.98	20230327	5770	-19.06	20230821	4285	8.98	20230327	1.82	N	102260	1000	496 억		1745852	N	N	7	N	00	N
91	20230912	150624	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4680	-40	5	-0.85	676657310	143704	69.04	4720	4740	4675	6130	3305	4720	4708.69	3.51	0	16245	4786	4752	4706	4672	4626	4770	4690	497	1410	1000	3490	5	1	49689728	2325	6.64	0.61	12	0.29	705.00	7694.00	5770	20230821	-18.89	4285	20230327	9.22	5770	-18.89	20230821	4285	9.22	20230327	5770	-18.89	20230821	4285	9.22	20230327	1.82	N	102260	1000	496 억		1745852	N	N	13	N	00	N
92	20230912	140623	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4690	-30	5	-0.64	561794765	119184	57.26	4720	4740	4680	6130	3305	4720	4713.68	3.51	0	19306	4786	4752	4706	4672	4626	4770	4690	497	1410	1000	3490	5	1	49689728	2330	6.65	0.61	12	0.24	705.00	7694.00	5770	20230821	-18.72	4285	20230327	9.45	5770	-18.72	20230821	4285	9.45	20230327	5770	-18.72	20230821	4285	9.45	20230327	1.82	N	102260	1000	496 억		1745852	N	N	13	N	00	N
93	20230912	130616	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	0	3	0.00	428618065	90857	43.65	4720	4740	4700	6130	3305	4720	4717.50	3.51	0	16161	4786	4752	4706	4672	4626	4770	4690	497	1410	1000	3490	5	1	49689728	2345	6.70	0.61	12	0.18	705.00	7694.00	5770	20230821	-18.20	4285	20230327	10.15	5770	-18.20	20230821	4285	10.15	20230327	5770	-18.20	20230821	4285	10.15	20230327	1.82	N	102260	1000	496 억		1745852	N	N	13	N	00	N
94	20230912	120611	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	0	3	0.00	350385160	74254	35.68	4720	4740	4700	6130	3305	4720	4718.74	3.51	0	12082	4786	4752	4706	4672	4626	4770	4690	497	1410	1000	3490	5	1	49689728	2345	6.70	0.61	12	0.15	705.00	7694.00	5770	20230821	-18.20	4285	20230327	10.15	5770	-18.20	20230821	4285	10.15	20230327	5770	-18.20	20230821	4285	10.15	20230327	1.82	N	102260	1000	496 억		1745852	N	N	13	N	00	N
95	20230912	110618	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	-10	5	-0.21	267631770	56707	27.24	4720	4740	4700	6130	3305	4720	4719.55	3.51	0	4092	4786	4752	4706	4672	4626	4770	4690	497	1410	1000	3490	5	1	49689728	2340	6.68	0.61	12	0.11	705.00	7694.00	5770	20230821	-18.37	4285	20230327	9.92	5770	-18.37	20230821	4285	9.92	20230327	5770	-18.37	20230821	4285	9.92	20230327	1.82	N	102260	1000	496 억		1745852	N	N	13	N	00	N
96	20230912	100615	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4725	5	2	0.11	159583830	33806	16.24	4720	4740	4700	6130	3305	4720	4720.58	3.51	0	-1120	4786	4752	4706	4672	4626	4770	4690	497	1410	1000	3490	5	1	49689728	2348	6.70	0.61	12	0.07	705.00	7694.00	5770	20230821	-18.11	4285	20230327	10.27	5770	-18.11	20230821	4285	10.27	20230327	5770	-18.11	20230821	4285	10.27	20230327	1.82	N	102260	1000	496 억		1745852	N	N	13	N	00	N
97	20230912	090628	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	0	3	0.00	35341950	7486	3.60	4720	4740	4700	6130	3305	4720	4721.07	3.51	0	1937	4786	4752	4706	4672	4626	4770	4690	497	1410	1000	3490	5	1	49689728	2345	6.70	0.61	12	0.02	705.00	7694.00	5770	20230821	-18.20	4285	20230327	10.15	5770	-18.20	20230821	4285	10.15	20230327	5770	-18.20	20230821	4285	10.15	20230327	1.82	N	102260	1000	496 억		1745852	N	N	13	N	00	N
98	20230911	160612	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	35	2	0.75	968442710	205315	151.15	4695	4740	4660	6090	3280	4685	4716.86	3.46	0	41340	4745	4715	4670	4640	4595	4730	4655	497	1405	1000	3460	5	1	49689728	2345	6.70	0.61	12	0.41	705.00	7694.00	5770	20230821	-18.20	4285	20230327	10.15	5770	-18.20	20230821	4285	10.15	20230327	5770	-18.20	20230821	4285	10.15	20230327	1.90	N	102260	1000	496 억		1719171	N	N	13	N	00	N
99	20230911	150619	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4730	45	2	0.96	874514715	185410	136.49	4695	4740	4660	6090	3280	4685	4716.65	3.46	0	41187	4745	4715	4670	4640	4595	4730	4655	497	1405	1000	3460	5	1	49689728	2350	6.71	0.61	12	0.37	705.00	7694.00	5770	20230821	-18.02	4285	20230327	10.39	5770	-18.02	20230821	4285	10.39	20230327	5770	-18.02	20230821	4285	10.39	20230327	1.90	N	102260	1000	496 억		1719171	N	N	15	N	00	N
100	20230911	140627	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4730	45	2	0.96	701145345	148738	109.50	4695	4740	4660	6090	3280	4685	4713.96	3.46	0	41309	4745	4715	4670	4640	4595	4730	4655	497	1405	1000	3460	5	1	49689728	2350	6.71	0.61	12	0.30	705.00	7694.00	5770	20230821	-18.02	4285	20230327	10.39	5770	-18.02	20230821	4285	10.39	20230327	5770	-18.02	20230821	4285	10.39	20230327	1.90	N	102260	1000	496 억		1719171	N	N	15	N	00	N
101	20230911	130603	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4730	45	2	0.96	612578170	130022	95.72	4695	4740	4660	6090	3280	4685	4711.34	3.46	0	37103	4745	4715	4670	4640	4595	4730	4655	497	1405	1000	3460	5	1	49689728	2350	6.71	0.61	12	0.26	705.00	7694.00	5770	20230821	-18.02	4285	20230327	10.39	5770	-18.02	20230821	4285	10.39	20230327	5770	-18.02	20230821	4285	10.39	20230327	1.90	N	102260	1000	496 억		1719171	N	N	15	N	00	N
102	20230911	120613	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4715	30	2	0.64	428851385	91139	67.09	4695	4730	4660	6090	3280	4685	4705.47	3.46	0	24498	4745	4715	4670	4640	4595	4730	4655	497	1405	1000	3460	5	1	49689728	2343	6.69	0.61	12	0.18	705.00	7694.00	5770	20230821	-18.28	4285	20230327	10.04	5770	-18.28	20230821	4285	10.04	20230327	5770	-18.28	20230821	4285	10.04	20230327	1.90	N	102260	1000	496 억		1719171	N	N	15	N	00	N
103	20230911	110602	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4725	40	2	0.85	369667010	78585	57.85	4695	4730	4660	6090	3280	4685	4704.04	3.46	0	20814	4745	4715	4670	4640	4595	4730	4655	497	1405	1000	3460	5	1	49689728	2348	6.70	0.61	12	0.16	705.00	7694.00	5770	20230821	-18.11	4285	20230327	10.27	5770	-18.11	20230821	4285	10.27	20230327	5770	-18.11	20230821	4285	10.27	20230327	1.90	N	102260	1000	496 억		1719171	N	N	15	N	00	N
104	20230911	100605	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	25	2	0.53	238620995	50808	37.40	4695	4730	4660	6090	3280	4685	4696.52	3.46	0	10055	4745	4715	4670	4640	4595	4730	4655	497	1405	1000	3460	5	1	49689728	2340	6.68	0.61	12	0.10	705.00	7694.00	5770	20230821	-18.37	4285	20230327	9.92	5770	-18.37	20230821	4285	9.92	20230327	5770	-18.37	20230821	4285	9.92	20230327	1.90	N	102260	1000	496 억		1719171	N	N	15	N	00	N
105	20230911	090602	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4680	-5	5	-0.11	45787045	9766	7.19	4695	4695	4680	6090	3280	4685	4688.41	3.46	0	-152	4745	4715	4670	4640	4595	4730	4655	497	1405	1000	3460	5	1	49689728	2325	6.64	0.61	12	0.02	705.00	7694.00	5770	20230821	-18.89	4285	20230327	9.22	5770	-18.89	20230821	4285	9.22	20230327	5770	-18.89	20230821	4285	9.22	20230327	1.90	N	102260	1000	496 억		1719171	N	N	15	N	00	N
106	20230908	160614	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	20	2	0.43	621022395	133470	45.68	4650	4700	4625	6060	3270	4665	4652.82	3.41	0	21631	4768	4716	4628	4576	4488	4742	4602	497	1395	1000	3450	5	1	49689728	2328	6.65	0.61	12	0.27	705.00	7694.00	5770	20230821	-18.80	4285	20230327	9.33	5770	-18.80	20230821	4285	9.33	20230327	5770	-18.80	20230821	4285	9.33	20230327	1.87	N	102260	1000	496 억		1695655	N	N	15	N	00	N
107	20230908	150616	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	20	2	0.43	578351520	124350	42.55	4650	4700	4625	6060	3270	4665	4651.00	3.41	0	21688	4768	4716	4628	4576	4488	4742	4602	497	1395	1000	3450	5	1	49689728	2328	6.65	0.61	12	0.25	705.00	7694.00	5770	20230821	-18.80	4285	20230327	9.33	5770	-18.80	20230821	4285	9.33	20230327	5770	-18.80	20230821	4285	9.33	20230327	1.87	N	102260	1000	496 억		1695655	N	N	20	N	00	N
108	20230908	140612	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4650	-15	5	-0.32	454798485	97929	33.51	4650	4690	4625	6060	3270	4665	4644.17	3.41	0	19728	4768	4716	4628	4576	4488	4742	4602	497	1395	1000	3450	5	1	49689728	2311	6.60	0.60	12	0.20	705.00	7694.00	5770	20230821	-19.41	4285	20230327	8.52	5770	-19.41	20230821	4285	8.52	20230327	5770	-19.41	20230821	4285	8.52	20230327	1.87	N	102260	1000	496 억		1695655	N	N	20	N	00	N
109	20230908	130618	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4650	-15	5	-0.32	406623570	87572	29.97	4650	4690	4625	6060	3270	4665	4643.31	3.41	0	16492	4768	4716	4628	4576	4488	4742	4602	497	1395	1000	3450	5	1	49689728	2311	6.60	0.60	12	0.18	705.00	7694.00	5770	20230821	-19.41	4285	20230327	8.52	5770	-19.41	20230821	4285	8.52	20230327	5770	-19.41	20230821	4285	8.52	20230327	1.87	N	102260	1000	496 억		1695655	N	N	20	N	00	N
110	20230908	120626	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4645	-20	5	-0.43	352867590	75974	26.00	4650	4690	4625	6060	3270	4665	4644.58	3.41	0	15376	4768	4716	4628	4576	4488	4742	4602	497	1395	1000	3450	5	1	49689728	2308	6.59	0.60	12	0.15	705.00	7694.00	5770	20230821	-19.50	4285	20230327	8.40	5770	-19.50	20230821	4285	8.40	20230327	5770	-19.50	20230821	4285	8.40	20230327	1.87	N	102260	1000	496 억		1695655	N	N	20	N	00	N
111	20230908	110621	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4655	-10	5	-0.21	304239880	65499	22.41	4650	4690	4625	6060	3270	4665	4644.95	3.41	0	11914	4768	4716	4628	4576	4488	4742	4602	497	1395	1000	3450	5	1	49689728	2313	6.60	0.61	12	0.13	705.00	7694.00	5770	20230821	-19.32	4285	20230327	8.63	5770	-19.32	20230821	4285	8.63	20230327	5770	-19.32	20230821	4285	8.63	20230327	1.87	N	102260	1000	496 억		1695655	N	N	20	N	00	N
112	20230908	100614	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4655	-10	5	-0.21	183739050	39499	13.52	4650	4690	4635	6060	3270	4665	4651.74	3.41	0	7575	4768	4716	4628	4576	4488	4742	4602	497	1395	1000	3450	5	1	49689728	2313	6.60	0.61	12	0.08	705.00	7694.00	5770	20230821	-19.32	4285	20230327	8.63	5770	-19.32	20230821	4285	8.63	20230327	5770	-19.32	20230821	4285	8.63	20230327	1.87	N	102260	1000	496 억		1695655	N	N	20	N	00	N
113	20230908	090618	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4640	-25	5	-0.54	31686895	6814	2.33	4650	4670	4640	6060	3270	4665	4650.26	3.41	0	2385	4768	4716	4628	4576	4488	4742	4602	497	1395	1000	3450	5	1	49689728	2306	6.58	0.60	12	0.01	705.00	7694.00	5770	20230821	-19.58	4285	20230327	8.28	5770	-19.58	20230821	4285	8.28	20230327	5770	-19.58	20230821	4285	8.28	20230327	1.87	N	102260	1000	496 억		1695655	N	N	20	N	00	N
114	20230907	160609	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4665	105	2	2.30	1328621210	287944	57.50	4560	4680	4540	5920	3195	4560	4613.85	3.45	0	59598	4680	4620	4585	4525	4490	4602	4507	497	1360	1000	3370	5	1	49689728	2318	6.62	0.61	12	0.58	705.00	7694.00	5770	20230821	-19.15	4285	20230327	8.87	5770	-19.15	20230821	4285	8.87	20230327	5770	-19.15	20230821	4285	8.87	20230327	1.87	N	102260	1000	496 억		1712615	N	N	20	N	00	N
115	20230907	150615	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4675	115	2	2.52	1238769895	268699	53.66	4560	4675	4540	5920	3195	4560	4610.25	3.45	0	59554	4680	4620	4585	4525	4490	4602	4507	497	1360	1000	3370	5	1	49689728	2323	6.63	0.61	12	0.54	705.00	7694.00	5770	20230821	-18.98	4285	20230327	9.10	5770	-18.98	20230821	4285	9.10	20230327	5770	-18.98	20230821	4285	9.10	20230327	1.87	N	102260	1000	496 억		1712615	N	N	28	N	00	N
116	20230907	140609	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4655	95	2	2.08	849447250	185148	36.97	4560	4655	4540	5920	3195	4560	4587.94	3.45	0	65430	4680	4620	4585	4525	4490	4602	4507	497	1360	1000	3370	5	1	49689728	2313	6.60	0.61	12	0.37	705.00	7694.00	5770	20230821	-19.32	4285	20230327	8.63	5770	-19.32	20230821	4285	8.63	20230327	5770	-19.32	20230821	4285	8.63	20230327	1.87	N	102260	1000	496 억		1712615	N	N	28	N	00	N
117	20230907	130609	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4600	40	2	0.88	631862980	138163	27.59	4560	4625	4540	5920	3195	4560	4573.32	3.45	0	52383	4680	4620	4585	4525	4490	4602	4507	497	1360	1000	3370	5	1	49689728	2286	6.52	0.60	12	0.28	705.00	7694.00	5770	20230821	-20.28	4285	20230327	7.35	5770	-20.28	20230821	4285	7.35	20230327	5770	-20.28	20230821	4285	7.35	20230327	1.87	N	102260	1000	496 억		1712615	N	N	28	N	00	N
118	20230907	120616	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	55	2	1.21	499915455	109429	21.85	4560	4625	4540	5920	3195	4560	4568.40	3.45	0	35931	4680	4620	4585	4525	4490	4602	4507	497	1360	1000	3370	5	1	49689728	2293	6.55	0.60	12	0.22	705.00	7694.00	5770	20230821	-20.02	4285	20230327	7.70	5770	-20.02	20230821	4285	7.70	20230327	5770	-20.02	20230821	4285	7.70	20230327	1.87	N	102260	1000	496 억		1712615	N	N	28	N	00	N
119	20230907	110614	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4560	0	3	0.00	313065880	68733	13.73	4560	4590	4540	5920	3195	4560	4554.81	3.45	0	14892	4680	4620	4585	4525	4490	4602	4507	497	1360	1000	3370	5	1	49689728	2266	6.47	0.59	12	0.14	705.00	7694.00	5770	20230821	-20.97	4285	20230327	6.42	5770	-20.97	20230821	4285	6.42	20230327	5770	-20.97	20230821	4285	6.42	20230327	1.87	N	102260	1000	496 억		1712615	N	N	28	N	00	N
120	20230907	100613	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4545	-15	5	-0.33	151531440	33254	6.64	4560	4590	4540	5920	3195	4560	4556.79	3.45	0	1156	4680	4620	4585	4525	4490	4602	4507	497	1360	1000	3370	5	1	49689728	2258	6.45	0.59	12	0.07	705.00	7694.00	5770	20230821	-21.23	4285	20230327	6.07	5770	-21.23	20230821	4285	6.07	20230327	5770	-21.23	20230821	4285	6.07	20230327	1.87	N	102260	1000	496 억		1712615	N	N	28	N	00	N
121	20230907	090622	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4570	10	2	0.22	11423425	2505	0.50	4560	4570	4550	5920	3195	4560	4560.25	3.45	0	393	4680	4620	4585	4525	4490	4602	4507	497	1360	1000	3370	5	1	49689728	2271	6.48	0.59	12	0.01	705.00	7694.00	5770	20230821	-20.80	4285	20230327	6.65	5770	-20.80	20230821	4285	6.65	20230327	5770	-20.80	20230821	4285	6.65	20230327	1.87	N	102260	1000	496 억		1712615	N	N	28	N	00	N
122	20230906	160610	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4560	-65	5	-1.41	2279909480	497701	197.25	4625	4645	4550	6010	3240	4625	4580.92	3.39	0	-25282	4721	4672	4646	4597	4571	4660	4585	497	1385	1000	3420	5	1	49689728	2266	6.47	0.59	12	1.00	705.00	7694.00	5770	20230821	-20.97	4285	20230327	6.42	5770	-20.97	20230821	4285	6.42	20230327	5770	-20.97	20230821	4285	6.42	20230327	1.86	N	102260	1000	496 억		1683599	N	N	28	N	00	N
123	20230906	150612	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4560	-65	5	-1.41	2192932050	478616	189.69	4625	4645	4550	6010	3240	4625	4581.82	3.39	0	-25229	4721	4672	4646	4597	4571	4660	4585	497	1385	1000	3420	5	1	49689728	2266	6.47	0.59	12	0.96	705.00	7694.00	5770	20230821	-20.97	4285	20230327	6.42	5770	-20.97	20230821	4285	6.42	20230327	5770	-20.97	20230821	4285	6.42	20230327	1.86	N	102260	1000	496 억		1683599	N	N	41	N	00	N
124	20230906	140612	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4585	-40	5	-0.86	1642349225	358022	141.89	4625	4645	4565	6010	3240	4625	4587.29	3.39	0	-24415	4721	4672	4646	4597	4571	4660	4585	497	1385	1000	3420	5	1	49689728	2278	6.50	0.60	12	0.72	705.00	7694.00	5770	20230821	-20.54	4285	20230327	7.00	5770	-20.54	20230821	4285	7.00	20230327	5770	-20.54	20230821	4285	7.00	20230327	1.86	N	102260	1000	496 억		1683599	N	N	41	N	00	N
125	20230906	130605	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4580	-45	5	-0.97	1540289270	335762	133.07	4625	4645	4565	6010	3240	4625	4587.44	3.39	0	-18286	4721	4672	4646	4597	4571	4660	4585	497	1385	1000	3420	5	1	49689728	2276	6.50	0.60	12	0.68	705.00	7694.00	5770	20230821	-20.62	4285	20230327	6.88	5770	-20.62	20230821	4285	6.88	20230327	5770	-20.62	20230821	4285	6.88	20230327	1.86	N	102260	1000	496 억		1683599	N	N	41	N	00	N
126	20230906	120617	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4575	-50	5	-1.08	1412852180	307915	122.03	4625	4645	4565	6010	3240	4625	4588.45	3.39	0	-8813	4721	4672	4646	4597	4571	4660	4585	497	1385	1000	3420	5	1	49689728	2273	6.49	0.59	12	0.62	705.00	7694.00	5770	20230821	-20.71	4285	20230327	6.77	5770	-20.71	20230821	4285	6.77	20230327	5770	-20.71	20230821	4285	6.77	20230327	1.86	N	102260	1000	496 억		1683599	N	N	41	N	00	N
127	20230906	110618	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4570	-55	5	-1.19	1289668930	280993	111.36	4625	4645	4565	6010	3240	4625	4589.68	3.39	0	-1739	4721	4672	4646	4597	4571	4660	4585	497	1385	1000	3420	5	1	49689728	2271	6.48	0.59	12	0.57	705.00	7694.00	5770	20230821	-20.80	4285	20230327	6.65	5770	-20.80	20230821	4285	6.65	20230327	5770	-20.80	20230821	4285	6.65	20230327	1.86	N	102260	1000	496 억		1683599	N	N	41	N	00	N
128	20230906	100558	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4590	-35	5	-0.76	941863215	205020	81.25	4625	4645	4570	6010	3240	4625	4594.01	3.39	0	18759	4721	4672	4646	4597	4571	4660	4585	497	1385	1000	3420	5	1	49689728	2281	6.51	0.60	12	0.41	705.00	7694.00	5770	20230821	-20.45	4285	20230327	7.12	5770	-20.45	20230821	4285	7.12	20230327	5770	-20.45	20230821	4285	7.12	20230327	1.86	N	102260	1000	496 억		1683599	N	N	41	N	00	N
129	20230906	090604	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4580	-45	5	-0.97	146122090	31709	12.57	4625	4645	4575	6010	3240	4625	4608.22	3.39	0	3225	4721	4672	4646	4597	4571	4660	4585	497	1385	1000	3420	5	1	49689728	2276	6.50	0.60	12	0.06	705.00	7694.00	5770	20230821	-20.62	4285	20230327	6.88	5770	-20.62	20230821	4285	6.88	20230327	5770	-20.62	20230821	4285	6.88	20230327	1.86	N	102260	1000	496 억		1683599	N	N	41	N	00	N
130	20230905	160604	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4625	-45	5	-0.96	1116160055	240367	164.62	4670	4695	4620	6070	3270	4670	4643.69	3.42	0	-61478	4736	4702	4676	4642	4616	4700	4640	497	1400	1000	3450	5	1	49689728	2298	6.56	0.60	12	0.48	705.00	7694.00	5770	20230821	-19.84	4285	20230327	7.93	5770	-19.84	20230821	4285	7.93	20230327	5770	-19.84	20230821	4285	7.93	20230327	1.84	N	102260	1000	496 억		1698215	N	N	41	N	00	N
131	20230905	150615	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4630	-40	5	-0.86	1022172145	220054	150.71	4670	4695	4620	6070	3270	4670	4645.10	3.42	0	-60477	4736	4702	4676	4642	4616	4700	4640	497	1400	1000	3450	5	1	49689728	2301	6.57	0.60	12	0.44	705.00	7694.00	5770	20230821	-19.76	4285	20230327	8.05	5770	-19.76	20230821	4285	8.05	20230327	5770	-19.76	20230821	4285	8.05	20230327	1.84	N	102260	1000	496 억		1698215	N	N	107	N	00	N
132	20230905	140613	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4630	-40	5	-0.86	824895475	177451	121.53	4670	4695	4625	6070	3270	4670	4648.58	3.42	0	-52197	4736	4702	4676	4642	4616	4700	4640	497	1400	1000	3450	5	1	49689728	2301	6.57	0.60	12	0.36	705.00	7694.00	5770	20230821	-19.76	4285	20230327	8.05	5770	-19.76	20230821	4285	8.05	20230327	5770	-19.76	20230821	4285	8.05	20230327	1.84	N	102260	1000	496 억		1698215	N	N	107	N	00	N
133	20230905	130554	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4645	-25	5	-0.54	642126700	137987	94.50	4670	4695	4625	6070	3270	4670	4653.53	3.42	0	-45544	4736	4702	4676	4642	4616	4700	4640	497	1400	1000	3450	5	1	49689728	2308	6.59	0.60	12	0.28	705.00	7694.00	5770	20230821	-19.50	4285	20230327	8.40	5770	-19.50	20230821	4285	8.40	20230327	5770	-19.50	20230821	4285	8.40	20230327	1.84	N	102260	1000	496 억		1698215	N	N	107	N	00	N
134	20230905	120601	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4655	-15	5	-0.32	375378100	80482	55.12	4670	4695	4640	6070	3270	4670	4664.12	3.42	0	-25360	4736	4702	4676	4642	4616	4700	4640	497	1400	1000	3450	5	1	49689728	2313	6.60	0.61	12	0.16	705.00	7694.00	5770	20230821	-19.32	4285	20230327	8.63	5770	-19.32	20230821	4285	8.63	20230327	5770	-19.32	20230821	4285	8.63	20230327	1.84	N	102260	1000	496 억		1698215	N	N	107	N	00	N
135	20230905	110605	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	15	2	0.32	229968645	49297	33.76	4670	4695	4640	6070	3270	4670	4664.96	3.42	0	-2538	4736	4702	4676	4642	4616	4700	4640	497	1400	1000	3450	5	1	49689728	2328	6.65	0.61	12	0.10	705.00	7694.00	5770	20230821	-18.80	4285	20230327	9.33	5770	-18.80	20230821	4285	9.33	20230327	5770	-18.80	20230821	4285	9.33	20230327	1.84	N	102260	1000	496 억		1698215	N	N	107	N	00	N
136	20230905	100558	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4665	-5	5	-0.11	140078855	30076	20.60	4670	4680	4640	6070	3270	4670	4657.50	3.42	0	-4294	4736	4702	4676	4642	4616	4700	4640	497	1400	1000	3450	5	1	49689728	2318	6.62	0.61	12	0.06	705.00	7694.00	5770	20230821	-19.15	4285	20230327	8.87	5770	-19.15	20230821	4285	8.87	20230327	5770	-19.15	20230821	4285	8.87	20230327	1.84	N	102260	1000	496 억		1698215	N	N	107	N	00	N
137	20230905	090556	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4680	10	2	0.21	22422035	4811	3.29	4670	4680	4650	6070	3270	4670	4660.58	3.42	0	582	4736	4702	4676	4642	4616	4700	4640	497	1400	1000	3450	5	1	49689728	2325	6.64	0.61	12	0.01	705.00	7694.00	5770	20230821	-18.89	4285	20230327	9.22	5770	-18.89	20230821	4285	9.22	20230327	5770	-18.89	20230821	4285	9.22	20230327	1.84	N	102260	1000	496 억		1698215	N	N	107	N	00	N
138	20230904	160556	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	5	2	0.11	675802805	144787	43.32	4670	4710	4650	6060	3270	4665	4667.55	3.43	0	-6606	4818	4741	4698	4621	4578	4720	4600	497	1395	1000	3450	5	1	49689728	2321	6.62	0.61	12	0.29	705.00	7694.00	5770	20230821	-19.06	4285	20230327	8.98	5770	-19.06	20230821	4285	8.98	20230327	5770	-19.06	20230821	4285	8.98	20230327	1.87	N	102260	1000	496 억		1703435	N	N	107	N	00	N
139	20230904	150549	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	5	2	0.11	615710125	131910	39.47	4670	4710	4650	6060	3270	4665	4667.65	3.43	0	-6847	4818	4741	4698	4621	4578	4720	4600	497	1395	1000	3450	5	1	49689728	2321	6.62	0.61	12	0.27	705.00	7694.00	5770	20230821	-19.06	4285	20230327	8.98	5770	-19.06	20230821	4285	8.98	20230327	5770	-19.06	20230821	4285	8.98	20230327	1.87	N	102260	1000	496 억		1703435	N	N	22	N	00	N
140	20230904	140544	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4675	10	2	0.21	513281175	109966	32.90	4670	4710	4650	6060	3270	4665	4667.64	3.43	0	-8929	4818	4741	4698	4621	4578	4720	4600	497	1395	1000	3450	5	1	49689728	2323	6.63	0.61	12	0.22	705.00	7694.00	5770	20230821	-18.98	4285	20230327	9.10	5770	-18.98	20230821	4285	9.10	20230327	5770	-18.98	20230821	4285	9.10	20230327	1.87	N	102260	1000	496 억		1703435	N	N	22	N	00	N
141	20230904	130553	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	5	2	0.11	462961245	99198	29.68	4670	4710	4650	6060	3270	4665	4667.04	3.43	0	-10174	4818	4741	4698	4621	4578	4720	4600	497	1395	1000	3450	5	1	49689728	2321	6.62	0.61	12	0.20	705.00	7694.00	5770	20230821	-19.06	4285	20230327	8.98	5770	-19.06	20230821	4285	8.98	20230327	5770	-19.06	20230821	4285	8.98	20230327	1.87	N	102260	1000	496 억		1703435	N	N	22	N	00	N
142	20230904	120541	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	5	2	0.11	371949755	79667	23.84	4670	4710	4650	6060	3270	4665	4668.81	3.43	0	-9668	4818	4741	4698	4621	4578	4720	4600	497	1395	1000	3450	5	1	49689728	2321	6.62	0.61	12	0.16	705.00	7694.00	5770	20230821	-19.06	4285	20230327	8.98	5770	-19.06	20230821	4285	8.98	20230327	5770	-19.06	20230821	4285	8.98	20230327	1.87	N	102260	1000	496 억		1703435	N	N	22	N	00	N
143	20230904	110534	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4660	-5	5	-0.11	281031920	60174	18.00	4670	4710	4650	6060	3270	4665	4670.32	3.43	0	-10204	4818	4741	4698	4621	4578	4720	4600	497	1395	1000	3450	5	1	49689728	2316	6.61	0.61	12	0.12	705.00	7694.00	5770	20230821	-19.24	4285	20230327	8.75	5770	-19.24	20230821	4285	8.75	20230327	5770	-19.24	20230821	4285	8.75	20230327	1.87	N	102260	1000	496 억		1703435	N	N	22	N	00	N
144	20230904	100538	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	5	2	0.11	150893290	32277	9.66	4670	4710	4660	6060	3270	4665	4674.95	3.43	0	-6358	4818	4741	4698	4621	4578	4720	4600	497	1395	1000	3450	5	1	49689728	2321	6.62	0.61	12	0.06	705.00	7694.00	5770	20230821	-19.06	4285	20230327	8.98	5770	-19.06	20230821	4285	8.98	20230327	5770	-19.06	20230821	4285	8.98	20230327	1.87	N	102260	1000	496 억		1703435	N	N	22	N	00	N
145	20230904	090548	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	5	2	0.11	24813735	5317	1.59	4670	4690	4660	6060	3270	4665	4666.87	3.43	0	-2550	4818	4741	4698	4621	4578	4720	4600	497	1395	1000	3450	5	1	49689728	2321	6.62	0.61	12	0.01	705.00	7694.00	5770	20230821	-19.06	4285	20230327	8.98	5770	-19.06	20230821	4285	8.98	20230327	5770	-19.06	20230821	4285	8.98	20230327	1.87	N	102260	1000	496 억		1703435	N	N	22	N	00	N
146	20230901	160538	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4665	-115	5	-2.41	1547370120	329980	107.06	4760	4775	4655	6210	3350	4780	4689.38	3.49	0	-30851	4880	4830	4775	4725	4670	4855	4750	497	1430	1000	3530	5	1	49689728	2318	6.62	0.61	12	0.66	705.00	7694.00	5770	20230821	-19.15	4285	20230327	8.87	5770	-19.15	20230821	4285	8.87	20230327	5770	-19.15	20230821	4285	8.87	20230327	1.81	N	102260	1000	496 억		1734807	N	N	22	N	00	N
147	20230901	150546	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4665	-115	5	-2.41	1436911550	306300	99.37	4760	4775	4655	6210	3350	4780	4691.19	3.49	0	-29874	4880	4830	4775	4725	4670	4855	4750	497	1430	1000	3530	5	1	49689728	2318	6.62	0.61	12	0.62	705.00	7694.00	5770	20230821	-19.15	4285	20230327	8.87	5770	-19.15	20230821	4285	8.87	20230327	5770	-19.15	20230821	4285	8.87	20230327	1.81	N	102260	1000	496 억		1734807	N	N	7	N	00	N
148	20230901	140548	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4680	-100	5	-2.09	1264966005	269427	87.41	4760	4775	4655	6210	3350	4780	4695.02	3.49	0	-26227	4880	4830	4775	4725	4670	4855	4750	497	1430	1000	3530	5	1	49689728	2325	6.64	0.61	12	0.54	705.00	7694.00	5770	20230821	-18.89	4285	20230327	9.22	5770	-18.89	20230821	4285	9.22	20230327	5770	-18.89	20230821	4285	9.22	20230327	1.81	N	102260	1000	496 억		1734807	N	N	7	N	00	N
149	20230901	130534	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4675	-105	5	-2.20	1177732235	250758	81.35	4760	4775	4655	6210	3350	4780	4696.69	3.49	0	-22800	4880	4830	4775	4725	4670	4855	4750	497	1430	1000	3530	5	1	49689728	2323	6.63	0.61	12	0.50	705.00	7694.00	5770	20230821	-18.98	4285	20230327	9.10	5770	-18.98	20230821	4285	9.10	20230327	5770	-18.98	20230821	4285	9.10	20230327	1.81	N	102260	1000	496 억		1734807	N	N	7	N	00	N
150	20230901	120539	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	-110	5	-2.30	1047416705	222870	72.31	4760	4775	4660	6210	3350	4780	4699.67	3.49	0	-23772	4880	4830	4775	4725	4670	4855	4750	497	1430	1000	3530	5	1	49689728	2321	6.62	0.61	12	0.45	705.00	7694.00	5770	20230821	-19.06	4285	20230327	8.98	5770	-19.06	20230821	4285	8.98	20230327	5770	-19.06	20230821	4285	8.98	20230327	1.81	N	102260	1000	496 억		1734807	N	N	7	N	00	N
151	20230901	110540	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4690	-90	5	-1.88	855186315	181746	58.96	4760	4775	4675	6210	3350	4780	4705.39	3.49	0	-26551	4880	4830	4775	4725	4670	4855	4750	497	1430	1000	3530	5	1	49689728	2330	6.65	0.61	12	0.37	705.00	7694.00	5770	20230821	-18.72	4285	20230327	9.45	5770	-18.72	20230821	4285	9.45	20230327	5770	-18.72	20230821	4285	9.45	20230327	1.81	N	102260	1000	496 억		1734807	N	N	7	N	00	N
152	20230901	100536	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	-70	5	-1.46	540442770	114650	37.20	4760	4775	4700	6210	3350	4780	4713.85	3.49	0	-14128	4880	4830	4775	4725	4670	4855	4750	497	1430	1000	3530	5	1	49689728	2340	6.68	0.61	12	0.23	705.00	7694.00	5770	20230821	-18.37	4285	20230327	9.92	5770	-18.37	20230821	4285	9.92	20230327	5770	-18.37	20230821	4285	9.92	20230327	1.81	N	102260	1000	496 억		1734807	N	N	7	N	00	N
153	20230901	090529	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	-60	5	-1.26	111909840	23696	7.69	4760	4775	4705	6210	3350	4780	4722.72	3.49	0	-3040	4880	4830	4775	4725	4670	4855	4750	497	1430	1000	3530	5	1	49689728	2345	6.70	0.61	12	0.05	705.00	7694.00	5770	20230821	-18.20	4285	20230327	10.15	5770	-18.20	20230821	4285	10.15	20230327	5770	-18.20	20230821	4285	10.15	20230327	1.81	N	102260	1000	496 억		1734807	N	N	7	N	00	N