KissMeData/267850/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	161031	57	100.00	KOSPI		서비스업	N	N	N	N		N	11900	180	2	1.54	29231570	2463	36.48	11670	11970	11670	15230	8210	11720	11868.01	0.70	0	-127	12126	11922	11786	11582	11446	12025	11685	56	3510	500	7260	10	1	11100000	1321	15.37	0.83	12	0.02	774.00	14410.00	20600	20221227	-42.23	10200	20221013	16.67	18530	-35.78	20230126	10800	10.19	20230728	20600	-42.23	20221227	10200	16.67	20221013	1.57	N	267850	500	55 억		77363	N	N	1	N	00	N
3	20230927	151043	57	100.00	KOSPI		서비스업	N	N	N	N		N	11880	160	2	1.37	26971600	2273	33.67	11670	11970	11670	15230	8210	11720	11866.08	0.70	0	-163	12126	11922	11786	11582	11446	12025	11685	56	3510	500	7260	10	1	11100000	1319	15.35	0.82	12	0.02	774.00	14410.00	20600	20221227	-42.33	10200	20221013	16.47	18530	-35.89	20230126	10800	10.00	20230728	20600	-42.33	20221227	10200	16.47	20221013	1.57	N	267850	500	55 억		77363	N	N	1	N	00	N
4	20230927	141043	57	100.00	KOSPI		서비스업	N	N	N	N		N	11850	130	2	1.11	25618610	2159	31.98	11670	11970	11670	15230	8210	11720	11865.96	0.70	0	-166	12126	11922	11786	11582	11446	12025	11685	56	3510	500	7260	10	1	11100000	1315	15.31	0.82	12	0.02	774.00	14410.00	20600	20221227	-42.48	10200	20221013	16.18	18530	-36.05	20230126	10800	9.72	20230728	20600	-42.48	20221227	10200	16.18	20221013	1.57	N	267850	500	55 억		77363	N	N	1	N	00	N
5	20230927	131028	57	100.00	KOSPI		서비스업	N	N	N	N		N	11850	130	2	1.11	23556680	1985	29.40	11670	11970	11670	15230	8210	11720	11867.35	0.70	0	-166	12126	11922	11786	11582	11446	12025	11685	56	3510	500	7260	10	1	11100000	1315	15.31	0.82	12	0.02	774.00	14410.00	20600	20221227	-42.48	10200	20221013	16.18	18530	-36.05	20230126	10800	9.72	20230728	20600	-42.48	20221227	10200	16.18	20221013	1.57	N	267850	500	55 억		77363	N	N	1	N	00	N
6	20230927	121028	57	100.00	KOSPI		서비스업	N	N	N	N		N	11870	150	2	1.28	16407370	1382	20.47	11670	11970	11670	15230	8210	11720	11872.19	0.70	0	-164	12126	11922	11786	11582	11446	12025	11685	56	3510	500	7260	10	1	11100000	1318	15.34	0.82	12	0.01	774.00	14410.00	20600	20221227	-42.38	10200	20221013	16.37	18530	-35.94	20230126	10800	9.91	20230728	20600	-42.38	20221227	10200	16.37	20221013	1.57	N	267850	500	55 억		77363	N	N	1	N	00	N
7	20230927	111038	57	100.00	KOSPI		서비스업	N	N	N	N		N	11950	230	2	1.96	10133020	854	12.65	11670	11970	11670	15230	8210	11720	11865.36	0.70	0	-201	12126	11922	11786	11582	11446	12025	11685	56	3510	500	7260	10	1	11100000	1326	15.44	0.83	12	0.01	774.00	14410.00	20600	20221227	-41.99	10200	20221013	17.16	18530	-35.51	20230126	10800	10.65	20230728	20600	-41.99	20221227	10200	17.16	20221013	1.57	N	267850	500	55 억		77363	N	N	1	N	00	N
8	20230927	101030	57	100.00	KOSPI		서비스업	N	N	N	N		N	11860	140	2	1.19	8436200	712	10.55	11670	11970	11670	15230	8210	11720	11848.60	0.70	0	-197	12126	11922	11786	11582	11446	12025	11685	56	3510	500	7260	10	1	11100000	1316	15.32	0.82	12	0.01	774.00	14410.00	20600	20221227	-42.43	10200	20221013	16.27	18530	-36.00	20230126	10800	9.81	20230728	20600	-42.43	20221227	10200	16.27	20221013	1.57	N	267850	500	55 억		77363	N	N	1	N	00	N
9	20230927	091050	57	100.00	KOSPI		서비스업	N	N	N	N		N	11800	80	2	0.68	1324050	113	1.67	11670	11800	11670	15230	8210	11720	11717.26	0.70	0	-3	12126	11922	11786	11582	11446	12025	11685	56	3510	500	7260	10	1	11100000	1310	15.25	0.82	12	0.00	774.00	14410.00	20600	20221227	-42.72	10200	20221013	15.69	18530	-36.32	20230126	10800	9.26	20230728	20600	-42.72	20221227	10200	15.69	20221013	1.57	N	267850	500	55 억		77363	N	N	1	N	00	N
10	20230926	161029	57	100.00	KOSPI		서비스업	N	N	N	N		N	11720	-110	5	-0.93	79499350	6727	234.39	11650	11990	11650	15370	8290	11830	11817.95	0.70	0	49	12003	11916	11873	11786	11743	11895	11765	56	3540	500	7330	10	1	11100000	1301	15.14	0.81	12	0.06	774.00	14410.00	20600	20221227	-43.11	10200	20221013	14.90	18530	-36.75	20230126	10800	8.52	20230728	20600	-43.11	20221227	10200	14.90	20221013	1.59	N	267850	500	55 억		77349	N	N	1	N	00	N
11	20230926	151028	57	100.00	KOSPI		서비스업	N	N	N	N		N	11780	-50	5	-0.42	71373450	6035	210.28	11650	11990	11650	15370	8290	11830	11826.59	0.70	0	52	12003	11916	11873	11786	11743	11895	11765	56	3540	500	7330	10	1	11100000	1308	15.22	0.82	12	0.05	774.00	14410.00	20600	20221227	-42.82	10200	20221013	15.49	18530	-36.43	20230126	10800	9.07	20230728	20600	-42.82	20221227	10200	15.49	20221013	1.59	N	267850	500	55 억		77349	N	N	4	N	00	N
12	20230926	141021	57	100.00	KOSPI		서비스업	N	N	N	N		N	11830	0	3	0.00	63598050	5375	187.28	11650	11990	11650	15370	8290	11830	11832.20	0.70	0	8	12003	11916	11873	11786	11743	11895	11765	56	3540	500	7330	10	1	11100000	1313	15.28	0.82	12	0.05	774.00	14410.00	20600	20221227	-42.57	10200	20221013	15.98	18530	-36.16	20230126	10800	9.54	20230728	20600	-42.57	20221227	10200	15.98	20221013	1.59	N	267850	500	55 억		77349	N	N	4	N	00	N
13	20230926	131026	57	100.00	KOSPI		서비스업	N	N	N	N		N	11780	-50	5	-0.42	58554670	4947	172.37	11650	11990	11650	15370	8290	11830	11836.40	0.70	0	18	12003	11916	11873	11786	11743	11895	11765	56	3540	500	7330	10	1	11100000	1308	15.22	0.82	12	0.04	774.00	14410.00	20600	20221227	-42.82	10200	20221013	15.49	18530	-36.43	20230126	10800	9.07	20230728	20600	-42.82	20221227	10200	15.49	20221013	1.59	N	267850	500	55 억		77349	N	N	4	N	00	N
14	20230926	121032	57	100.00	KOSPI		서비스업	N	N	N	N		N	11790	-40	5	-0.34	49743230	4199	146.31	11650	11990	11650	15370	8290	11830	11846.45	0.70	0	-202	12003	11916	11873	11786	11743	11895	11765	56	3540	500	7330	10	1	11100000	1309	15.23	0.82	12	0.04	774.00	14410.00	20600	20221227	-42.77	10200	20221013	15.59	18530	-36.37	20230126	10800	9.17	20230728	20600	-42.77	20221227	10200	15.59	20221013	1.59	N	267850	500	55 억		77349	N	N	4	N	00	N
15	20230926	111026	57	100.00	KOSPI		서비스업	N	N	N	N		N	11860	30	2	0.25	35304110	2981	103.87	11650	11990	11650	15370	8290	11830	11843.04	0.70	0	-293	12003	11916	11873	11786	11743	11895	11765	56	3540	500	7330	10	1	11100000	1316	15.32	0.82	12	0.03	774.00	14410.00	20600	20221227	-42.43	10200	20221013	16.27	18530	-36.00	20230126	10800	9.81	20230728	20600	-42.43	20221227	10200	16.27	20221013	1.59	N	267850	500	55 억		77349	N	N	4	N	00	N
16	20230926	101027	57	100.00	KOSPI		서비스업	N	N	N	N		N	11890	60	2	0.51	24557610	2076	72.33	11650	11990	11650	15370	8290	11830	11829.29	0.70	0	-332	12003	11916	11873	11786	11743	11895	11765	56	3540	500	7330	10	1	11100000	1320	15.36	0.83	12	0.02	774.00	14410.00	20600	20221227	-42.28	10200	20221013	16.57	18530	-35.83	20230126	10800	10.09	20230728	20600	-42.28	20221227	10200	16.57	20221013	1.59	N	267850	500	55 억		77349	N	N	4	N	00	N
17	20230926	091028	57	100.00	KOSPI		서비스업	N	N	N	N		N	11860	30	2	0.25	6952790	594	20.70	11650	11960	11650	15370	8290	11830	11705.03	0.70	0	-93	12003	11916	11873	11786	11743	11895	11765	56	3540	500	7330	10	1	11100000	1316	15.32	0.82	12	0.01	774.00	14410.00	20600	20221227	-42.43	10200	20221013	16.27	18530	-36.00	20230126	10800	9.81	20230728	20600	-42.43	20221227	10200	16.27	20221013	1.59	N	267850	500	55 억		77349	N	N	4	N	00	N
18	20230925	161029	57	100.00	KOSPI		서비스업	N	N	N	N		N	11830	-30	5	-0.25	31863240	2684	71.88	11860	11960	11830	15410	8310	11860	11871.78	0.70	0	-704	12033	11946	11793	11706	11553	11990	11750	56	3550	500	7350	10	1	11100000	1313	15.28	0.82	12	0.02	774.00	14410.00	20600	20221227	-42.57	10200	20221013	15.98	18530	-36.16	20230126	10800	9.54	20230728	20600	-42.57	20221227	10200	15.98	20221013	1.61	N	267850	500	55 억		78083	N	N	4	N	00	N
19	20230925	151031	57	100.00	KOSPI		서비스업	N	N	N	N		N	11860	0	3	0.00	23779500	2001	53.59	11860	11960	11840	15410	8310	11860	11884.44	0.70	0	-721	12033	11946	11793	11706	11553	11990	11750	56	3550	500	7350	10	1	11100000	1316	15.32	0.82	12	0.02	774.00	14410.00	20600	20221227	-42.43	10200	20221013	16.27	18530	-36.00	20230126	10800	9.81	20230728	20600	-42.43	20221227	10200	16.27	20221013	1.61	N	267850	500	55 억		78083	N	N	1	N	00	N
20	20230925	141013	57	100.00	KOSPI		서비스업	N	N	N	N		N	11940	80	2	0.67	18423290	1550	41.51	11860	11960	11840	15410	8310	11860	11886.90	0.70	0	-434	12033	11946	11793	11706	11553	11990	11750	56	3550	500	7350	10	1	11100000	1325	15.43	0.83	12	0.01	774.00	14410.00	20600	20221227	-42.04	10200	20221013	17.06	18530	-35.56	20230126	10800	10.56	20230728	20600	-42.04	20221227	10200	17.06	20221013	1.61	N	267850	500	55 억		78083	N	N	1	N	00	N
21	20230925	131020	57	100.00	KOSPI		서비스업	N	N	N	N		N	11940	80	2	0.67	14566820	1225	32.81	11860	11960	11840	15410	8310	11860	11892.67	0.70	0	-434	12033	11946	11793	11706	11553	11990	11750	56	3550	500	7350	10	1	11100000	1325	15.43	0.83	12	0.01	774.00	14410.00	20600	20221227	-42.04	10200	20221013	17.06	18530	-35.56	20230126	10800	10.56	20230728	20600	-42.04	20221227	10200	17.06	20221013	1.61	N	267850	500	55 억		78083	N	N	1	N	00	N
22	20230925	121025	57	100.00	KOSPI		서비스업	N	N	N	N		N	11870	10	2	0.08	11492580	967	25.90	11860	11960	11840	15410	8310	11860	11886.19	0.70	0	-372	12033	11946	11793	11706	11553	11990	11750	56	3550	500	7350	10	1	11100000	1318	15.34	0.82	12	0.01	774.00	14410.00	20600	20221227	-42.38	10200	20221013	16.37	18530	-35.94	20230126	10800	9.91	20230728	20600	-42.38	20221227	10200	16.37	20221013	1.61	N	267850	500	55 억		78083	N	N	1	N	00	N
23	20230925	111020	57	100.00	KOSPI		서비스업	N	N	N	N		N	11870	10	2	0.08	10057410	846	22.66	11860	11960	11840	15410	8310	11860	11890.04	0.70	0	-360	12033	11946	11793	11706	11553	11990	11750	56	3550	500	7350	10	1	11100000	1318	15.34	0.82	12	0.01	774.00	14410.00	20600	20221227	-42.38	10200	20221013	16.37	18530	-35.94	20230126	10800	9.91	20230728	20600	-42.38	20221227	10200	16.37	20221013	1.61	N	267850	500	55 억		78083	N	N	1	N	00	N
24	20230925	101024	57	100.00	KOSPI		서비스업	N	N	N	N		N	11950	90	2	0.76	7387320	621	16.63	11860	11960	11840	15410	8310	11860	11899.12	0.70	0	-358	12033	11946	11793	11706	11553	11990	11750	56	3550	500	7350	10	1	11100000	1326	15.44	0.83	12	0.01	774.00	14410.00	20600	20221227	-41.99	10200	20221013	17.16	18530	-35.51	20230126	10800	10.65	20230728	20600	-41.99	20221227	10200	17.16	20221013	1.61	N	267850	500	55 억		78083	N	N	1	N	00	N
25	20230925	091019	57	100.00	KOSPI		서비스업	N	N	N	N		N	11920	60	2	0.51	4868620	410	10.98	11860	11920	11840	15410	8310	11860	11876.82	0.70	0	-216	12033	11946	11793	11706	11553	11990	11750	56	3550	500	7350	10	1	11100000	1323	15.40	0.83	12	0.00	774.00	14410.00	20600	20221227	-42.14	10200	20221013	16.86	18530	-35.67	20230126	10800	10.37	20230728	20600	-42.14	20221227	10200	16.86	20221013	1.61	N	267850	500	55 억		78083	N	N	1	N	00	N
26	20230922	161059	57	100.00	KOSPI		서비스업	N	N	N	N		N	11860	110	2	0.94	42232040	3596	56.14	11700	11880	11640	15270	8230	11750	11744.17	0.70	0	-42	12156	11952	11786	11582	11416	11870	11500	56	3520	500	7280	10	1	11100000	1316	15.32	0.82	12	0.03	774.00	14410.00	20600	20221227	-42.43	10200	20221013	16.27	18530	-36.00	20230126	10800	9.81	20230728	20600	-42.43	20221227	10200	16.27	20221013	1.62	N	267850	500	55 억		78138	N	N	1	N	00	N
27	20230922	151052	57	100.00	KOSPI		서비스업	N	N	N	N		N	11770	20	2	0.17	41591810	3542	55.30	11700	11880	11640	15270	8230	11750	11742.46	0.70	0	-45	12156	11952	11786	11582	11416	11870	11500	56	3520	500	7280	10	1	11100000	1306	15.21	0.82	12	0.03	774.00	14410.00	20600	20221227	-42.86	10200	20221013	15.39	18530	-36.48	20230126	10800	8.98	20230728	20600	-42.86	20221227	10200	15.39	20221013	1.62	N	267850	500	55 억		78138	N	N	1	N	00	N
28	20230922	141049	57	100.00	KOSPI		서비스업	N	N	N	N		N	11880	130	2	1.11	40025810	3409	53.22	11700	11880	11640	15270	8230	11750	11741.22	0.70	0	-109	12156	11952	11786	11582	11416	11870	11500	56	3520	500	7280	10	1	11100000	1319	15.35	0.82	12	0.03	774.00	14410.00	20600	20221227	-42.33	10200	20221013	16.47	18530	-35.89	20230126	10800	10.00	20230728	20600	-42.33	20221227	10200	16.47	20221013	1.62	N	267850	500	55 억		78138	N	N	1	N	00	N
29	20230922	130945	57	100.00	KOSPI		서비스업	N	N	N	N		N	11760	10	2	0.09	33091550	2819	44.01	11700	11800	11640	15270	8230	11750	11738.75	0.70	0	-115	12156	11952	11786	11582	11416	11870	11500	56	3520	500	7280	10	1	11100000	1305	15.19	0.82	12	0.03	774.00	14410.00	20600	20221227	-42.91	10200	20221013	15.29	18530	-36.54	20230126	10800	8.89	20230728	20600	-42.91	20221227	10200	15.29	20221013	1.62	N	267850	500	55 억		78138	N	N	1	N	00	N
30	20230922	120943	57	100.00	KOSPI		서비스업	N	N	N	N		N	11790	40	2	0.34	31640790	2696	42.09	11700	11790	11640	15270	8230	11750	11736.20	0.70	0	-115	12156	11952	11786	11582	11416	11870	11500	56	3520	500	7280	10	1	11100000	1309	15.23	0.82	12	0.02	774.00	14410.00	20600	20221227	-42.77	10200	20221013	15.59	18530	-36.37	20230126	10800	9.17	20230728	20600	-42.77	20221227	10200	15.59	20221013	1.62	N	267850	500	55 억		78138	N	N	1	N	00	N
31	20230922	110938	57	100.00	KOSPI		서비스업	N	N	N	N		N	11770	20	2	0.17	25178990	2147	33.52	11700	11780	11640	15270	8230	11750	11727.52	0.70	0	-187	12156	11952	11786	11582	11416	11870	11500	56	3520	500	7280	10	1	11100000	1306	15.21	0.82	12	0.02	774.00	14410.00	20600	20221227	-42.86	10200	20221013	15.39	18530	-36.48	20230126	10800	8.98	20230728	20600	-42.86	20221227	10200	15.39	20221013	1.62	N	267850	500	55 억		78138	N	N	1	N	00	N
32	20230922	100938	57	100.00	KOSPI		서비스업	N	N	N	N		N	11780	30	2	0.26	24626860	2100	32.79	11700	11780	11640	15270	8230	11750	11727.08	0.70	0	-181	12156	11952	11786	11582	11416	11870	11500	56	3520	500	7280	10	1	11100000	1308	15.22	0.82	12	0.02	774.00	14410.00	20600	20221227	-42.82	10200	20221013	15.49	18530	-36.43	20230126	10800	9.07	20230728	20600	-42.82	20221227	10200	15.49	20221013	1.62	N	267850	500	55 억		78138	N	N	1	N	00	N
33	20230922	090935	57	100.00	KOSPI		서비스업	N	N	N	N		N	11700	-50	5	-0.43	6693010	574	8.96	11700	11700	11640	15270	8230	11750	11660.30	0.70	0	11	12156	11952	11786	11582	11416	11870	11500	56	3520	500	7280	10	1	11100000	1299	15.12	0.81	12	0.01	774.00	14410.00	20600	20221227	-43.20	10200	20221013	14.71	18530	-36.86	20230126	10800	8.33	20230728	20600	-43.20	20221227	10200	14.71	20221013	1.62	N	267850	500	55 억		78138	N	N	1	N	00	N
34	20230921	160938	57	100.00	KOSPI		서비스업	N	N	N	N		N	11750	-160	5	-1.34	75640990	6404	158.28	11910	11990	11620	15480	8340	11910	11811.54	0.72	0	-1412	12090	12000	11950	11860	11810	11980	11840	56	3570	500	7380	10	1	11100000	1304	15.18	0.82	12	0.06	774.00	14410.00	20600	20221227	-42.96	10200	20221013	15.20	18530	-36.59	20230126	10800	8.80	20230728	20600	-42.96	20221227	10200	15.20	20221013	1.62	N	267850	500	55 억		80046	N	N	1	N	00	N
35	20230921	150925	57	100.00	KOSPI		서비스업	N	N	N	N		N	11620	-290	5	-2.43	72821220	6164	152.35	11910	11990	11620	15480	8340	11910	11813.96	0.72	0	-1431	12090	12000	11950	11860	11810	11980	11840	56	3570	500	7380	10	1	11100000	1290	15.01	0.81	12	0.06	774.00	14410.00	20600	20221227	-43.59	10200	20221013	13.92	18530	-37.29	20230126	10800	7.59	20230728	20600	-43.59	20221227	10200	13.92	20221013	1.62	N	267850	500	55 억		80046	N	N	3	N	00	N
36	20230921	140932	57	100.00	KOSPI		서비스업	N	N	N	N		N	11800	-110	5	-0.92	44841900	3781	93.45	11910	11990	11800	15480	8340	11910	11859.80	0.72	0	-1127	12090	12000	11950	11860	11810	11980	11840	56	3570	500	7380	10	1	11100000	1310	15.25	0.82	12	0.03	774.00	14410.00	20600	20221227	-42.72	10200	20221013	15.69	18530	-36.32	20230126	10800	9.26	20230728	20600	-42.72	20221227	10200	15.69	20221013	1.62	N	267850	500	55 억		80046	N	N	3	N	00	N
37	20230921	130930	57	100.00	KOSPI		서비스업	N	N	N	N		N	11890	-20	5	-0.17	34457320	2902	71.73	11910	11990	11820	15480	8340	11910	11873.65	0.72	0	-929	12090	12000	11950	11860	11810	11980	11840	56	3570	500	7380	10	1	11100000	1320	15.36	0.83	12	0.03	774.00	14410.00	20600	20221227	-42.28	10200	20221013	16.57	18530	-35.83	20230126	10800	10.09	20230728	20600	-42.28	20221227	10200	16.57	20221013	1.62	N	267850	500	55 억		80046	N	N	3	N	00	N
38	20230921	120922	57	100.00	KOSPI		서비스업	N	N	N	N		N	11980	70	2	0.59	30614080	2578	63.72	11910	11990	11820	15480	8340	11910	11875.13	0.72	0	-875	12090	12000	11950	11860	11810	11980	11840	56	3570	500	7380	10	1	11100000	1330	15.48	0.83	12	0.02	774.00	14410.00	20600	20221227	-41.84	10200	20221013	17.45	18530	-35.35	20230126	10800	10.93	20230728	20600	-41.84	20221227	10200	17.45	20221013	1.62	N	267850	500	55 억		80046	N	N	3	N	00	N
39	20230921	110943	57	100.00	KOSPI		서비스업	N	N	N	N		N	11840	-70	5	-0.59	30029640	2529	62.51	11910	11930	11820	15480	8340	11910	11874.12	0.72	0	-863	12090	12000	11950	11860	11810	11980	11840	56	3570	500	7380	10	1	11100000	1314	15.30	0.82	12	0.02	774.00	14410.00	20600	20221227	-42.52	10200	20221013	16.08	18530	-36.10	20230126	10800	9.63	20230728	20600	-42.52	20221227	10200	16.08	20221013	1.62	N	267850	500	55 억		80046	N	N	3	N	00	N
40	20230921	100922	57	100.00	KOSPI		서비스업	N	N	N	N		N	11850	-60	5	-0.50	26426970	2225	54.99	11910	11930	11820	15480	8340	11910	11877.29	0.72	0	-865	12090	12000	11950	11860	11810	11980	11840	56	3570	500	7380	10	1	11100000	1315	15.31	0.82	12	0.02	774.00	14410.00	20600	20221227	-42.48	10200	20221013	16.18	18530	-36.05	20230126	10800	9.72	20230728	20600	-42.48	20221227	10200	16.18	20221013	1.62	N	267850	500	55 억		80046	N	N	3	N	00	N
41	20230921	090928	57	100.00	KOSPI		서비스업	N	N	N	N		N	11900	-10	5	-0.08	3369390	283	6.99	11910	11910	11890	15480	8340	11910	11905.97	0.72	0	-52	12090	12000	11950	11860	11810	11980	11840	56	3570	500	7380	10	1	11100000	1321	15.37	0.83	12	0.00	774.00	14410.00	20600	20221227	-42.23	10200	20221013	16.67	18530	-35.78	20230126	10800	10.19	20230728	20600	-42.23	20221227	10200	16.67	20221013	1.62	N	267850	500	55 억		80046	N	N	3	N	00	N
42	20230920	160936	57	100.00	KOSPI		서비스업	N	N	N	N		N	11910	-10	5	-0.08	48185070	4042	96.54	11910	12040	11900	15490	8350	11920	11921.13	0.72	0	-372	12073	11996	11933	11856	11793	11965	11825	56	3570	500	7390	10	1	11100000	1322	15.39	0.83	12	0.04	774.00	14410.00	20600	20221227	-42.18	10200	20221013	16.76	18530	-35.73	20230126	10800	10.28	20230728	20600	-42.18	20221227	10200	16.76	20221013	1.63	N	267850	500	55 억		80368	N	N	3	N	00	N
43	20230920	150910	57	100.00	KOSPI		서비스업	N	N	N	N		N	11920	0	3	0.00	43468470	3646	87.08	11910	12040	11900	15490	8350	11920	11922.24	0.72	0	-372	12073	11996	11933	11856	11793	11965	11825	56	3570	500	7390	10	1	11100000	1323	15.40	0.83	12	0.03	774.00	14410.00	20600	20221227	-42.14	10200	20221013	16.86	18530	-35.67	20230126	10800	10.37	20230728	20600	-42.14	20221227	10200	16.86	20221013	1.63	N	267850	500	55 억		80368	N	N	2	N	00	N
44	20230920	140923	57	100.00	KOSPI		서비스업	N	N	N	N		N	11930	10	2	0.08	26182960	2195	52.42	11910	12040	11900	15490	8350	11920	11928.46	0.72	0	-299	12073	11996	11933	11856	11793	11965	11825	56	3570	500	7390	10	1	11100000	1324	15.41	0.83	12	0.02	774.00	14410.00	20600	20221227	-42.09	10200	20221013	16.96	18530	-35.62	20230126	10800	10.46	20230728	20600	-42.09	20221227	10200	16.96	20221013	1.63	N	267850	500	55 억		80368	N	N	2	N	00	N
45	20230920	130919	57	100.00	KOSPI		서비스업	N	N	N	N		N	11930	10	2	0.08	23533230	1973	47.12	11910	12040	11900	15490	8350	11920	11927.64	0.72	0	-231	12073	11996	11933	11856	11793	11965	11825	56	3570	500	7390	10	1	11100000	1324	15.41	0.83	12	0.02	774.00	14410.00	20600	20221227	-42.09	10200	20221013	16.96	18530	-35.62	20230126	10800	10.46	20230728	20600	-42.09	20221227	10200	16.96	20221013	1.63	N	267850	500	55 억		80368	N	N	2	N	00	N
46	20230920	120919	57	100.00	KOSPI		서비스업	N	N	N	N		N	12020	100	2	0.84	17685000	1483	35.42	11910	12040	11900	15490	8350	11920	11925.15	0.72	0	-255	12073	11996	11933	11856	11793	11965	11825	56	3570	500	7390	10	1	11100000	1334	15.53	0.83	12	0.01	774.00	14410.00	20600	20221227	-41.65	10200	20221013	17.84	18530	-35.13	20230126	10800	11.30	20230728	20600	-41.65	20221227	10200	17.84	20221013	1.63	N	267850	500	55 억		80368	N	N	2	N	00	N
47	20230920	110922	57	100.00	KOSPI		서비스업	N	N	N	N		N	11950	30	2	0.25	16424920	1378	32.91	11910	12000	11900	15490	8350	11920	11919.39	0.72	0	-197	12073	11996	11933	11856	11793	11965	11825	56	3570	500	7390	10	1	11100000	1326	15.44	0.83	12	0.01	774.00	14410.00	20600	20221227	-41.99	10200	20221013	17.16	18530	-35.51	20230126	10800	10.65	20230728	20600	-41.99	20221227	10200	17.16	20221013	1.63	N	267850	500	55 억		80368	N	N	2	N	00	N
48	20230920	100904	57	100.00	KOSPI		서비스업	N	N	N	N		N	11920	0	3	0.00	11536690	969	23.14	11910	11930	11900	15490	8350	11920	11905.77	0.72	0	-60	12073	11996	11933	11856	11793	11965	11825	56	3570	500	7390	10	1	11100000	1323	15.40	0.83	12	0.01	774.00	14410.00	20600	20221227	-42.14	10200	20221013	16.86	18530	-35.67	20230126	10800	10.37	20230728	20600	-42.14	20221227	10200	16.86	20221013	1.63	N	267850	500	55 억		80368	N	N	2	N	00	N
49	20230920	090916	57	100.00	KOSPI		서비스업	N	N	N	N		N	11900	-20	5	-0.17	2631050	221	5.28	11910	11910	11900	15490	8350	11920	11905.20	0.72	0	-9	12073	11996	11933	11856	11793	11965	11825	56	3570	500	7390	10	1	11100000	1321	15.37	0.83	12	0.00	774.00	14410.00	20600	20221227	-42.23	10200	20221013	16.67	18530	-35.78	20230126	10800	10.19	20230728	20600	-42.23	20221227	10200	16.67	20221013	1.63	N	267850	500	55 억		80368	N	N	2	N	00	N
50	20230919	160914	57	100.00	KOSPI		서비스업	N	N	N	N		N	11920	-110	5	-0.91	49858320	4182	95.28	11970	12010	11870	15630	8430	12030	11922.12	0.74	0	-1866	12303	12166	12053	11916	11803	12235	11985	56	3600	500	7450	10	1	11100000	1323	15.40	0.83	12	0.04	774.00	14410.00	20600	20221227	-42.14	10200	20221013	16.86	18530	-35.67	20230126	10800	10.37	20230728	20600	-42.14	20221227	10200	16.86	20221013	1.61	N	267850	500	55 억		82320	N	N	2	N	00	N
51	20230919	150915	57	100.00	KOSPI		서비스업	N	N	N	N		N	11980	-50	5	-0.42	44616230	3743	85.28	11970	12010	11870	15630	8430	12030	11919.91	0.74	0	-1866	12303	12166	12053	11916	11803	12235	11985	56	3600	500	7450	10	1	11100000	1330	15.48	0.83	12	0.03	774.00	14410.00	20600	20221227	-41.84	10200	20221013	17.45	18530	-35.35	20230126	10800	10.93	20230728	20600	-41.84	20221227	10200	17.45	20221013	1.61	N	267850	500	55 억		82320	N	N	3	N	00	N
52	20230919	140913	57	100.00	KOSPI		서비스업	N	N	N	N		N	11970	-60	5	-0.50	42901960	3600	82.02	11970	12010	11870	15630	8430	12030	11917.21	0.74	0	-1822	12303	12166	12053	11916	11803	12235	11985	56	3600	500	7450	10	1	11100000	1329	15.47	0.83	12	0.03	774.00	14410.00	20600	20221227	-41.89	10200	20221013	17.35	18530	-35.40	20230126	10800	10.83	20230728	20600	-41.89	20221227	10200	17.35	20221013	1.61	N	267850	500	55 억		82320	N	N	3	N	00	N
53	20230919	130858	57	100.00	KOSPI		서비스업	N	N	N	N		N	11980	-50	5	-0.42	40350400	3387	77.17	11970	12010	11870	15630	8430	12030	11913.32	0.74	0	-1786	12303	12166	12053	11916	11803	12235	11985	56	3600	500	7450	10	1	11100000	1330	15.48	0.83	12	0.03	774.00	14410.00	20600	20221227	-41.84	10200	20221013	17.45	18530	-35.35	20230126	10800	10.93	20230728	20600	-41.84	20221227	10200	17.45	20221013	1.61	N	267850	500	55 억		82320	N	N	3	N	00	N
54	20230919	120915	57	100.00	KOSPI		서비스업	N	N	N	N		N	11910	-120	5	-1.00	39643640	3328	75.83	11970	12010	11870	15630	8430	12030	11912.15	0.74	0	-1761	12303	12166	12053	11916	11803	12235	11985	56	3600	500	7450	10	1	11100000	1322	15.39	0.83	12	0.03	774.00	14410.00	20600	20221227	-42.18	10200	20221013	16.76	18530	-35.73	20230126	10800	10.28	20230728	20600	-42.18	20221227	10200	16.76	20221013	1.61	N	267850	500	55 억		82320	N	N	3	N	00	N
55	20230919	110921	57	100.00	KOSPI		서비스업	N	N	N	N		N	11910	-120	5	-1.00	19990370	1676	38.19	11970	11970	11870	15630	8430	12030	11927.43	0.74	0	-976	12303	12166	12053	11916	11803	12235	11985	56	3600	500	7450	10	1	11100000	1322	15.39	0.83	12	0.02	774.00	14410.00	20600	20221227	-42.18	10200	20221013	16.76	18530	-35.73	20230126	10800	10.28	20230728	20600	-42.18	20221227	10200	16.76	20221013	1.61	N	267850	500	55 억		82320	N	N	3	N	00	N
56	20230919	100912	57	100.00	KOSPI		서비스업	N	N	N	N		N	11930	-100	5	-0.83	12881110	1080	24.61	11970	11970	11870	15630	8430	12030	11926.95	0.74	0	-573	12303	12166	12053	11916	11803	12235	11985	56	3600	500	7450	10	1	11100000	1324	15.41	0.83	12	0.01	774.00	14410.00	20600	20221227	-42.09	10200	20221013	16.96	18530	-35.62	20230126	10800	10.46	20230728	20600	-42.09	20221227	10200	16.96	20221013	1.61	N	267850	500	55 억		82320	N	N	3	N	00	N
57	20230919	090910	57	100.00	KOSPI		서비스업	N	N	N	N		N	11920	-110	5	-0.91	3685740	309	7.04	11970	11970	11910	15630	8430	12030	11927.96	0.74	0	-129	12303	12166	12053	11916	11803	12235	11985	56	3600	500	7450	10	1	11100000	1323	15.40	0.83	12	0.00	774.00	14410.00	20600	20221227	-42.14	10200	20221013	16.86	18530	-35.67	20230126	10800	10.37	20230728	20600	-42.14	20221227	10200	16.86	20221013	1.61	N	267850	500	55 억		82320	N	N	3	N	00	N
58	20230918	160914	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	-20	5	-0.17	52470060	4371	47.70	11980	12190	11940	15660	8440	12050	12004.12	0.75	0	-996	12343	12196	12073	11926	11803	12135	11865	56	3610	500	7470	10	1	11100000	1335	15.54	0.83	12	0.04	774.00	14410.00	20600	20221227	-41.60	10200	20221013	17.94	18530	-35.08	20230126	10800	11.39	20230728	20600	-41.60	20221227	10200	17.94	20221013	1.62	N	267850	500	55 억		83324	N	N	3	N	00	N
59	20230918	150911	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	-20	5	-0.17	51700140	4307	47.00	11980	12190	11940	15660	8440	12050	12003.75	0.75	0	-997	12343	12196	12073	11926	11803	12135	11865	56	3610	500	7470	10	1	11100000	1335	15.54	0.83	12	0.04	774.00	14410.00	20600	20221227	-41.60	10200	20221013	17.94	18530	-35.08	20230126	10800	11.39	20230728	20600	-41.60	20221227	10200	17.94	20221013	1.62	N	267850	500	55 억		83324	N	N	5	N	00	N
60	20230918	140932	57	100.00	KOSPI		서비스업	N	N	N	N		N	12040	-10	5	-0.08	43664110	3639	39.71	11980	12190	11940	15660	8440	12050	11998.93	0.75	0	-342	12343	12196	12073	11926	11803	12135	11865	56	3610	500	7470	10	1	11100000	1336	15.56	0.84	12	0.03	774.00	14410.00	20600	20221227	-41.55	10200	20221013	18.04	18530	-35.02	20230126	10800	11.48	20230728	20600	-41.55	20221227	10200	18.04	20221013	1.62	N	267850	500	55 억		83324	N	N	5	N	00	N
61	20230918	130908	57	100.00	KOSPI		서비스업	N	N	N	N		N	11960	-90	5	-0.75	31535710	2624	28.63	11980	12190	11960	15660	8440	12050	12018.18	0.75	0	-168	12343	12196	12073	11926	11803	12135	11865	56	3610	500	7470	10	1	11100000	1328	15.45	0.83	12	0.02	774.00	14410.00	20600	20221227	-41.94	10200	20221013	17.25	18530	-35.46	20230126	10800	10.74	20230728	20600	-41.94	20221227	10200	17.25	20221013	1.62	N	267850	500	55 억		83324	N	N	5	N	00	N
62	20230918	120917	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	0	3	0.00	29081720	2419	26.40	11980	12190	11960	15660	8440	12050	12022.21	0.75	0	-111	12343	12196	12073	11926	11803	12135	11865	56	3610	500	7470	10	1	11100000	1338	15.57	0.84	12	0.02	774.00	14410.00	20600	20221227	-41.50	10200	20221013	18.14	18530	-34.97	20230126	10800	11.57	20230728	20600	-41.50	20221227	10200	18.14	20221013	1.62	N	267850	500	55 억		83324	N	N	5	N	00	N
63	20230918	110902	57	100.00	KOSPI		서비스업	N	N	N	N		N	12060	10	2	0.08	22817130	1896	20.69	11980	12190	11960	15660	8440	12050	12034.35	0.75	0	-112	12343	12196	12073	11926	11803	12135	11865	56	3610	500	7470	10	1	11100000	1339	15.58	0.84	12	0.02	774.00	14410.00	20600	20221227	-41.46	10200	20221013	18.24	18530	-34.92	20230126	10800	11.67	20230728	20600	-41.46	20221227	10200	18.24	20221013	1.62	N	267850	500	55 억		83324	N	N	5	N	00	N
64	20230918	100855	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	40	2	0.33	20981490	1743	19.02	11980	12190	11960	15660	8440	12050	12037.57	0.75	0	-112	12343	12196	12073	11926	11803	12135	11865	56	3610	500	7470	10	1	11100000	1342	15.62	0.84	12	0.02	774.00	14410.00	20600	20221227	-41.31	10200	20221013	18.53	18530	-34.75	20230126	10800	11.94	20230728	20600	-41.31	20221227	10200	18.53	20221013	1.62	N	267850	500	55 억		83324	N	N	5	N	00	N
65	20230918	090857	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	130	2	1.08	2101790	175	1.91	11980	12180	11980	15660	8440	12050	12010.23	0.75	0	-7	12343	12196	12073	11926	11803	12135	11865	56	3610	500	7470	10	1	11100000	1352	15.74	0.85	12	0.00	774.00	14410.00	20600	20221227	-40.87	10200	20221013	19.41	18530	-34.27	20230126	10800	12.78	20230728	20600	-40.87	20221227	10200	19.41	20221013	1.62	N	267850	500	55 억		83324	N	N	5	N	00	N
66	20230915	160909	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	0	3	0.00	109156450	9064	124.22	12120	12220	11950	15660	8440	12050	12042.86	0.74	0	1634	12316	12182	12116	11982	11916	12150	11950	56	3610	500	7470	10	1	11100000	1338	15.57	0.84	12	0.08	774.00	14410.00	20600	20221227	-41.50	10200	20221013	18.14	18530	-34.97	20230126	10800	11.57	20230728	20600	-41.50	20221227	10200	18.14	20221013	1.61	N	267850	500	55 억		81684	N	N	5	N	00	N
67	20230915	150904	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	40	2	0.33	62336990	5157	70.67	12120	12220	12020	15660	8440	12050	12087.84	0.74	0	47	12316	12182	12116	11982	11916	12150	11950	56	3610	500	7470	10	1	11100000	1342	15.62	0.84	12	0.05	774.00	14410.00	20600	20221227	-41.31	10200	20221013	18.53	18530	-34.75	20230126	10800	11.94	20230728	20600	-41.31	20221227	10200	18.53	20221013	1.61	N	267850	500	55 억		81684	N	N	26	N	00	N
68	20230915	140911	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	20	2	0.17	35819860	2956	40.51	12120	12220	12020	15660	8440	12050	12117.68	0.74	0	-572	12316	12182	12116	11982	11916	12150	11950	56	3610	500	7470	10	1	11100000	1340	15.59	0.84	12	0.03	774.00	14410.00	20600	20221227	-41.41	10200	20221013	18.33	18530	-34.86	20230126	10800	11.76	20230728	20600	-41.41	20221227	10200	18.33	20221013	1.61	N	267850	500	55 억		81684	N	N	26	N	00	N
69	20230915	130901	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	50	2	0.41	32649410	2694	36.92	12120	12220	12020	15660	8440	12050	12119.31	0.74	0	-563	12316	12182	12116	11982	11916	12150	11950	56	3610	500	7470	10	1	11100000	1343	15.63	0.84	12	0.02	774.00	14410.00	20600	20221227	-41.26	10200	20221013	18.63	18530	-34.70	20230126	10800	12.04	20230728	20600	-41.26	20221227	10200	18.63	20221013	1.61	N	267850	500	55 억		81684	N	N	26	N	00	N
70	20230915	120906	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	90	2	0.75	19756060	1625	22.27	12120	12220	12060	15660	8440	12050	12157.58	0.74	0	-552	12316	12182	12116	11982	11916	12150	11950	56	3610	500	7470	10	1	11100000	1348	15.68	0.84	12	0.01	774.00	14410.00	20600	20221227	-41.07	10200	20221013	19.02	18530	-34.48	20230126	10800	12.41	20230728	20600	-41.07	20221227	10200	19.02	20221013	1.61	N	267850	500	55 억		81684	N	N	26	N	00	N
71	20230915	110912	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	150	2	1.24	17824230	1466	20.09	12120	12220	12060	15660	8440	12050	12158.41	0.74	0	-472	12316	12182	12116	11982	11916	12150	11950	56	3610	500	7470	10	1	11100000	1354	15.76	0.85	12	0.01	774.00	14410.00	20600	20221227	-40.78	10200	20221013	19.61	18530	-34.16	20230126	10800	12.96	20230728	20600	-40.78	20221227	10200	19.61	20221013	1.61	N	267850	500	55 억		81684	N	N	26	N	00	N
72	20230915	100911	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	150	2	1.24	16848130	1386	18.99	12120	12200	12060	15660	8440	12050	12155.94	0.74	0	-472	12316	12182	12116	11982	11916	12150	11950	56	3610	500	7470	10	1	11100000	1354	15.76	0.85	12	0.01	774.00	14410.00	20600	20221227	-40.78	10200	20221013	19.61	18530	-34.16	20230126	10800	12.96	20230728	20600	-40.78	20221227	10200	19.61	20221013	1.61	N	267850	500	55 억		81684	N	N	26	N	00	N
73	20230915	090858	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	90	2	0.75	896900	74	1.01	12120	12150	12060	15660	8440	12050	12120.27	0.74	0	-31	12316	12182	12116	11982	11916	12150	11950	56	3610	500	7470	10	1	11100000	1348	15.68	0.84	12	0.00	774.00	14410.00	20600	20221227	-41.07	10200	20221013	19.02	18530	-34.48	20230126	10800	12.41	20230728	20600	-41.07	20221227	10200	19.02	20221013	1.61	N	267850	500	55 억		81684	N	N	26	N	00	N
74	20230914	160912	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	-180	5	-1.47	84795760	6988	71.85	12170	12250	12050	15890	8570	12230	12134.48	0.74	0	-833	13163	12696	12333	11866	11503	12515	11685	56	3660	500	7580	10	1	11100000	1338	15.57	0.84	12	0.06	774.00	14410.00	20600	20221227	-41.50	10200	20221013	18.14	18530	-34.97	20230126	10800	11.57	20230728	20600	-41.50	20221227	10200	18.14	20221013	1.61	N	267850	500	55 억		82580	N	N	26	N	00	N
75	20230914	150842	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	-100	5	-0.82	74173130	6109	62.81	12170	12250	12060	15890	8570	12230	12141.62	0.74	0	-653	13163	12696	12333	11866	11503	12515	11685	56	3660	500	7580	10	1	11100000	1346	15.67	0.84	12	0.06	774.00	14410.00	20600	20221227	-41.12	10200	20221013	18.92	18530	-34.54	20230126	10800	12.31	20230728	20600	-41.12	20221227	10200	18.92	20221013	1.61	N	267850	500	55 억		82580	N	N	1	N	00	N
76	20230914	140902	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	-100	5	-0.82	64037350	5272	54.21	12170	12250	12060	15890	8570	12230	12146.69	0.74	0	-668	13163	12696	12333	11866	11503	12515	11685	56	3660	500	7580	10	1	11100000	1346	15.67	0.84	12	0.05	774.00	14410.00	20600	20221227	-41.12	10200	20221013	18.92	18530	-34.54	20230126	10800	12.31	20230728	20600	-41.12	20221227	10200	18.92	20221013	1.61	N	267850	500	55 억		82580	N	N	1	N	00	N
77	20230914	130845	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	-110	5	-0.90	61566730	5068	52.11	12170	12250	12060	15890	8570	12230	12148.13	0.74	0	-643	13163	12696	12333	11866	11503	12515	11685	56	3660	500	7580	10	1	11100000	1345	15.66	0.84	12	0.05	774.00	14410.00	20600	20221227	-41.17	10200	20221013	18.82	18530	-34.59	20230126	10800	12.22	20230728	20600	-41.17	20221227	10200	18.82	20221013	1.61	N	267850	500	55 억		82580	N	N	1	N	00	N
78	20230914	120854	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	-80	5	-0.65	48114260	3955	40.66	12170	12250	12060	15890	8570	12230	12165.43	0.74	0	-539	13163	12696	12333	11866	11503	12515	11685	56	3660	500	7580	10	1	11100000	1349	15.70	0.84	12	0.04	774.00	14410.00	20600	20221227	-41.02	10200	20221013	19.12	18530	-34.43	20230126	10800	12.50	20230728	20600	-41.02	20221227	10200	19.12	20221013	1.61	N	267850	500	55 억		82580	N	N	1	N	00	N
79	20230914	110847	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	-110	5	-0.90	40628700	3337	34.31	12170	12250	12060	15890	8570	12230	12175.22	0.74	0	-379	13163	12696	12333	11866	11503	12515	11685	56	3660	500	7580	10	1	11100000	1345	15.66	0.84	12	0.03	774.00	14410.00	20600	20221227	-41.17	10200	20221013	18.82	18530	-34.59	20230126	10800	12.22	20230728	20600	-41.17	20221227	10200	18.82	20221013	1.61	N	267850	500	55 억		82580	N	N	1	N	00	N
80	20230914	100841	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	-100	5	-0.82	37398730	3071	31.58	12170	12250	12060	15890	8570	12230	12178.03	0.74	0	-270	13163	12696	12333	11866	11503	12515	11685	56	3660	500	7580	10	1	11100000	1346	15.67	0.84	12	0.03	774.00	14410.00	20600	20221227	-41.12	10200	20221013	18.92	18530	-34.54	20230126	10800	12.31	20230728	20600	-41.12	20221227	10200	18.92	20221013	1.61	N	267850	500	55 억		82580	N	N	1	N	00	N
81	20230914	090857	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	-10	5	-0.08	4849870	398	4.09	12170	12230	12170	15890	8570	12230	12185.60	0.74	0	-32	13163	12696	12333	11866	11503	12515	11685	56	3660	500	7580	10	1	11100000	1356	15.79	0.85	12	0.00	774.00	14410.00	20600	20221227	-40.68	10200	20221013	19.80	18530	-34.05	20230126	10800	13.15	20230728	20600	-40.68	20221227	10200	19.80	20221013	1.61	N	267850	500	55 억		82580	N	N	1	N	00	N
82	20230913	160859	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	-320	5	-2.55	119372930	9676	114.00	12480	12800	11970	16310	8790	12550	12337.01	0.76	0	-1543	12770	12660	12460	12350	12150	12715	12405	56	3760	500	7780	10	1	11100000	1358	15.80	0.85	12	0.09	774.00	14410.00	20600	20221227	-40.63	10200	20221013	19.90	18530	-34.00	20230126	10800	13.24	20230728	20600	-40.63	20221227	10200	19.90	20221013	1.61	N	267850	500	55 억		84222	N	N	1	N	00	N
83	20230913	150852	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	-350	5	-2.79	117782540	9546	112.46	12480	12800	11970	16310	8790	12550	12338.42	0.76	0	-1535	12770	12660	12460	12350	12150	12715	12405	56	3760	500	7780	10	1	11100000	1354	15.76	0.85	12	0.09	774.00	14410.00	20600	20221227	-40.78	10200	20221013	19.61	18530	-34.16	20230126	10800	12.96	20230728	20600	-40.78	20221227	10200	19.61	20221013	1.61	N	267850	500	55 억		84222	N	N	1	N	00	N
84	20230913	140900	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	-190	5	-1.51	103174990	8354	98.42	12480	12800	11970	16310	8790	12550	12350.37	0.76	0	-1055	12770	12660	12460	12350	12150	12715	12405	56	3760	500	7780	10	1	11100000	1372	15.97	0.86	12	0.08	774.00	14410.00	20600	20221227	-40.00	10200	20221013	21.18	18530	-33.30	20230126	10800	14.44	20230728	20600	-40.00	20221227	10200	21.18	20221013	1.61	N	267850	500	55 억		84222	N	N	1	N	00	N
85	20230913	130834	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	-140	5	-1.12	101738390	8238	97.05	12480	12800	11970	16310	8790	12550	12349.89	0.76	0	-998	12770	12660	12460	12350	12150	12715	12405	56	3760	500	7780	10	1	11100000	1378	16.03	0.86	12	0.07	774.00	14410.00	20600	20221227	-39.76	10200	20221013	21.67	18530	-33.03	20230126	10800	14.91	20230728	20600	-39.76	20221227	10200	21.67	20221013	1.61	N	267850	500	55 억		84222	N	N	1	N	00	N
86	20230913	120857	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	-210	5	-1.67	91739180	7430	87.54	12480	12800	11970	16310	8790	12550	12347.13	0.76	0	-701	12770	12660	12460	12350	12150	12715	12405	56	3760	500	7780	10	1	11100000	1370	15.94	0.86	12	0.07	774.00	14410.00	20600	20221227	-40.10	10200	20221013	20.98	18530	-33.41	20230126	10800	14.26	20230728	20600	-40.10	20221227	10200	20.98	20221013	1.61	N	267850	500	55 억		84222	N	N	1	N	00	N
87	20230913	110855	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	-460	5	-3.67	73589870	5954	70.15	12480	12800	11970	16310	8790	12550	12359.74	0.76	0	-655	12770	12660	12460	12350	12150	12715	12405	56	3760	500	7780	10	1	11100000	1342	15.62	0.84	12	0.05	774.00	14410.00	20600	20221227	-41.31	10200	20221013	18.53	18530	-34.75	20230126	10800	11.94	20230728	20600	-41.31	20221227	10200	18.53	20221013	1.61	N	267850	500	55 억		84222	N	N	1	N	00	N
88	20230913	100844	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-100	5	-0.80	41361520	3317	39.08	12480	12800	12320	16310	8790	12550	12469.56	0.76	0	-495	12770	12660	12460	12350	12150	12715	12405	56	3760	500	7780	10	1	11100000	1382	16.09	0.86	12	0.03	774.00	14410.00	20600	20221227	-39.56	10200	20221013	22.06	18530	-32.81	20230126	10800	15.28	20230728	20600	-39.56	20221227	10200	22.06	20221013	1.61	N	267850	500	55 억		84222	N	N	1	N	00	N
89	20230913	090838	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	-60	5	-0.48	15152750	1214	14.30	12480	12490	12430	16310	8790	12550	12481.67	0.76	0	36	12770	12660	12460	12350	12150	12715	12405	56	3760	500	7780	10	1	11100000	1386	16.14	0.87	12	0.01	774.00	14410.00	20600	20221227	-39.37	10200	20221013	22.45	18530	-32.60	20230126	10800	15.65	20230728	20600	-39.37	20221227	10200	22.45	20221013	1.61	N	267850	500	55 억		84222	N	N	1	N	00	N
90	20230912	160834	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	130	2	1.05	105909150	8485	171.07	12430	12570	12260	16140	8700	12420	12481.93	0.76	0	-244	12540	12480	12450	12390	12360	12465	12375	56	3720	500	7700	10	1	11100000	1393	16.21	0.87	12	0.08	774.00	14410.00	20600	20221227	-39.08	10200	20221013	23.04	18530	-32.27	20230126	10800	16.20	20230728	20600	-39.08	20221227	10200	23.04	20221013	1.61	N	267850	500	55 억		84488	N	N	1	N	00	N
91	20230912	150844	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	120	2	0.97	91636750	7348	148.15	12430	12560	12260	16140	8700	12420	12470.98	0.76	0	-562	12540	12480	12450	12390	12360	12465	12375	56	3720	500	7700	10	1	11100000	1392	16.20	0.87	12	0.07	774.00	14410.00	20600	20221227	-39.13	10200	20221013	22.94	18530	-32.33	20230126	10800	16.11	20230728	20600	-39.13	20221227	10200	22.94	20221013	1.61	N	267850	500	55 억		84488	N	N	2	N	00	N
92	20230912	140843	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	60	2	0.48	67576470	5425	109.38	12430	12550	12260	16140	8700	12420	12456.49	0.76	0	-1077	12540	12480	12450	12390	12360	12465	12375	56	3720	500	7700	10	1	11100000	1385	16.12	0.87	12	0.05	774.00	14410.00	20600	20221227	-39.42	10200	20221013	22.35	18530	-32.65	20230126	10800	15.56	20230728	20600	-39.42	20221227	10200	22.35	20221013	1.61	N	267850	500	55 억		84488	N	N	2	N	00	N
93	20230912	130831	57	100.00	KOSPI		서비스업	N	N	N	N		N	12370	-50	5	-0.40	57491300	4613	93.00	12430	12550	12260	16140	8700	12420	12462.89	0.76	0	-861	12540	12480	12450	12390	12360	12465	12375	56	3720	500	7700	10	1	11100000	1373	15.98	0.86	12	0.04	774.00	14410.00	20600	20221227	-39.95	10200	20221013	21.27	18530	-33.24	20230126	10800	14.54	20230728	20600	-39.95	20221227	10200	21.27	20221013	1.61	N	267850	500	55 억		84488	N	N	2	N	00	N
94	20230912	120830	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	30	2	0.24	42486100	3401	68.57	12430	12550	12430	16140	8700	12420	12492.24	0.76	0	-665	12540	12480	12450	12390	12360	12465	12375	56	3720	500	7700	10	1	11100000	1382	16.09	0.86	12	0.03	774.00	14410.00	20600	20221227	-39.56	10200	20221013	22.06	18530	-32.81	20230126	10800	15.28	20230728	20600	-39.56	20221227	10200	22.06	20221013	1.61	N	267850	500	55 억		84488	N	N	2	N	00	N
95	20230912	110836	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	110	2	0.89	37351620	2989	60.26	12430	12550	12430	16140	8700	12420	12496.36	0.76	0	-350	12540	12480	12450	12390	12360	12465	12375	56	3720	500	7700	10	1	11100000	1391	16.19	0.87	12	0.03	774.00	14410.00	20600	20221227	-39.17	10200	20221013	22.84	18530	-32.38	20230126	10800	16.02	20230728	20600	-39.17	20221227	10200	22.84	20221013	1.61	N	267850	500	55 억		84488	N	N	2	N	00	N
96	20230912	100827	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	60	2	0.48	20774160	1661	33.49	12430	12530	12430	16140	8700	12420	12507.02	0.76	0	-103	12540	12480	12450	12390	12360	12465	12375	56	3720	500	7700	10	1	11100000	1385	16.12	0.87	12	0.01	774.00	14410.00	20600	20221227	-39.42	10200	20221013	22.35	18530	-32.65	20230126	10800	15.56	20230728	20600	-39.42	20221227	10200	22.35	20221013	1.61	N	267850	500	55 억		84488	N	N	2	N	00	N
97	20230912	090848	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	10	2	0.08	12430	1	0.02	12430	12430	12430	16140	8700	12420	12430.00	0.76	0	-1	12540	12480	12450	12390	12360	12465	12375	56	3720	500	7700	10	1	11100000	1380	16.06	0.86	12	0.00	774.00	14410.00	20600	20221227	-39.66	10200	20221013	21.86	18530	-32.92	20230126	10800	15.09	20230728	20600	-39.66	20221227	10200	21.86	20221013	1.61	N	267850	500	55 억		84488	N	N	2	N	00	N
98	20230911	160829	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-10	5	-0.08	61783670	4959	191.54	12430	12510	12420	16150	8710	12430	12458.90	0.76	0	224	12816	12622	12436	12242	12056	12720	12340	56	3720	500	7700	10	1	11100000	1379	16.05	0.86	12	0.04	774.00	14410.00	20600	20221227	-39.71	10200	20221013	21.76	18530	-32.97	20230126	10800	15.00	20230728	20600	-39.71	20221227	10200	21.76	20221013	1.63	N	267850	500	55 억		84264	N	N	2	N	00	N
99	20230911	150834	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	60	2	0.48	57220590	4592	177.37	12430	12510	12420	16150	8710	12430	12460.93	0.76	0	495	12816	12622	12436	12242	12056	12720	12340	56	3720	500	7700	10	1	11100000	1386	16.14	0.87	12	0.04	774.00	14410.00	20600	20221227	-39.37	10200	20221013	22.45	18530	-32.60	20230126	10800	15.65	20230728	20600	-39.37	20221227	10200	22.45	20221013	1.63	N	267850	500	55 억		84264	N	N	2	N	00	N
100	20230911	140842	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	50	2	0.40	38753880	3109	120.08	12430	12510	12430	16150	8710	12430	12465.06	0.76	0	122	12816	12622	12436	12242	12056	12720	12340	56	3720	500	7700	10	1	11100000	1385	16.12	0.87	12	0.03	774.00	14410.00	20600	20221227	-39.42	10200	20221013	22.35	18530	-32.65	20230126	10800	15.56	20230728	20600	-39.42	20221227	10200	22.35	20221013	1.63	N	267850	500	55 억		84264	N	N	2	N	00	N
101	20230911	130816	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	40	2	0.32	35598080	2856	110.31	12430	12510	12430	16150	8710	12430	12464.31	0.76	0	190	12816	12622	12436	12242	12056	12720	12340	56	3720	500	7700	10	1	11100000	1384	16.11	0.87	12	0.03	774.00	14410.00	20600	20221227	-39.47	10200	20221013	22.25	18530	-32.70	20230126	10800	15.46	20230728	20600	-39.47	20221227	10200	22.25	20221013	1.63	N	267850	500	55 억		84264	N	N	2	N	00	N
102	20230911	120831	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	60	2	0.48	30755630	2468	95.33	12430	12510	12430	16150	8710	12430	12461.76	0.76	0	247	12816	12622	12436	12242	12056	12720	12340	56	3720	500	7700	10	1	11100000	1386	16.14	0.87	12	0.02	774.00	14410.00	20600	20221227	-39.37	10200	20221013	22.45	18530	-32.60	20230126	10800	15.65	20230728	20600	-39.37	20221227	10200	22.45	20221013	1.63	N	267850	500	55 억		84264	N	N	2	N	00	N
103	20230911	110817	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	60	2	0.48	25444640	2042	78.87	12430	12510	12430	16150	8710	12430	12460.65	0.76	0	119	12816	12622	12436	12242	12056	12720	12340	56	3720	500	7700	10	1	11100000	1386	16.14	0.87	12	0.02	774.00	14410.00	20600	20221227	-39.37	10200	20221013	22.45	18530	-32.60	20230126	10800	15.65	20230728	20600	-39.37	20221227	10200	22.45	20221013	1.63	N	267850	500	55 억		84264	N	N	2	N	00	N
104	20230911	100816	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	10	2	0.08	17617420	1414	54.62	12430	12510	12430	16150	8710	12430	12459.28	0.76	0	253	12816	12622	12436	12242	12056	12720	12340	56	3720	500	7700	10	1	11100000	1381	16.07	0.86	12	0.01	774.00	14410.00	20600	20221227	-39.61	10200	20221013	21.96	18530	-32.87	20230126	10800	15.19	20230728	20600	-39.61	20221227	10200	21.96	20221013	1.63	N	267850	500	55 억		84264	N	N	2	N	00	N
105	20230911	090814	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	70	2	0.56	2858460	229	8.85	12430	12510	12430	16150	8710	12430	12482.36	0.76	0	13	12816	12622	12436	12242	12056	12720	12340	56	3720	500	7700	10	1	11100000	1388	16.15	0.87	12	0.00	774.00	14410.00	20600	20221227	-39.32	10200	20221013	22.55	18530	-32.54	20230126	10800	15.74	20230728	20600	-39.32	20221227	10200	22.55	20221013	1.63	N	267850	500	55 억		84264	N	N	2	N	00	N
106	20230908	160836	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12430	40	2	0.32	31845910	2560	14.28	12330	12630	12250	16100	8680	12390	12439.82	0.75	0	754	12630	12510	12350	12230	12070	12570	12290	56	3710	500	7680	10	1	11100000	1380	16.06	0.86	12	0.02	774.00	14410.00	20600	20221227	-39.66	10200	20221013	21.86	18530	-32.92	20230126	10800	15.09	20230728	20600	-39.66	20221227	10200	21.86	20221013	1.63	N	267850	500	55 억		83498	N	N	2	N	00	N
107	20230908	150835	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12460	70	2	0.56	30487840	2451	13.68	12330	12630	12250	16100	8680	12390	12438.94	0.75	0	700	12630	12510	12350	12230	12070	12570	12290	56	3710	500	7680	10	1	11100000	1383	16.10	0.86	12	0.02	774.00	14410.00	20600	20221227	-39.51	10200	20221013	22.16	18530	-32.76	20230126	10800	15.37	20230728	20600	-39.51	20221227	10200	22.16	20221013	1.63	N	267850	500	55 억		83498	N	N	3	N	00	N
108	20230908	140826	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12460	70	2	0.56	29228630	2350	13.11	12330	12630	12250	16100	8680	12390	12437.71	0.75	0	729	12630	12510	12350	12230	12070	12570	12290	56	3710	500	7680	10	1	11100000	1383	16.10	0.86	12	0.02	774.00	14410.00	20600	20221227	-39.51	10200	20221013	22.16	18530	-32.76	20230126	10800	15.37	20230728	20600	-39.51	20221227	10200	22.16	20221013	1.63	N	267850	500	55 억		83498	N	N	3	N	00	N
109	20230908	130835	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12480	90	2	0.73	26975170	2169	12.10	12330	12630	12250	16100	8680	12390	12436.69	0.75	0	683	12630	12510	12350	12230	12070	12570	12290	56	3710	500	7680	10	1	11100000	1385	16.12	0.87	12	0.02	774.00	14410.00	20600	20221227	-39.42	10200	20221013	22.35	18530	-32.65	20230126	10800	15.56	20230728	20600	-39.42	20221227	10200	22.35	20221013	1.63	N	267850	500	55 억		83498	N	N	3	N	00	N
110	20230908	120846	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12420	30	2	0.24	17736640	1428	7.97	12330	12630	12250	16100	8680	12390	12420.62	0.75	0	237	12630	12510	12350	12230	12070	12570	12290	56	3710	500	7680	10	1	11100000	1379	16.05	0.86	12	0.01	774.00	14410.00	20600	20221227	-39.71	10200	20221013	21.76	18530	-32.97	20230126	10800	15.00	20230728	20600	-39.71	20221227	10200	21.76	20221013	1.63	N	267850	500	55 억		83498	N	N	3	N	00	N
111	20230908	110841	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12450	60	2	0.48	13092200	1055	5.89	12330	12630	12250	16100	8680	12390	12409.67	0.75	0	186	12630	12510	12350	12230	12070	12570	12290	56	3710	500	7680	10	1	11100000	1382	16.09	0.86	12	0.01	774.00	14410.00	20600	20221227	-39.56	10200	20221013	22.06	18530	-32.81	20230126	10800	15.28	20230728	20600	-39.56	20221227	10200	22.06	20221013	1.63	N	267850	500	55 억		83498	N	N	3	N	00	N
112	20230908	100832	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12450	60	2	0.48	10119740	816	4.55	12330	12630	12250	16100	8680	12390	12401.64	0.75	0	153	12630	12510	12350	12230	12070	12570	12290	56	3710	500	7680	10	1	11100000	1382	16.09	0.86	12	0.01	774.00	14410.00	20600	20221227	-39.56	10200	20221013	22.06	18530	-32.81	20230126	10800	15.28	20230728	20600	-39.56	20221227	10200	22.06	20221013	1.63	N	267850	500	55 억		83498	N	N	3	N	00	N
113	20230908	090839	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12420	30	2	0.24	432470	35	0.20	12330	12420	12330	16100	8680	12390	12356.29	0.75	0	-14	12630	12510	12350	12230	12070	12570	12290	56	3710	500	7680	10	1	11100000	1379	16.05	0.86	12	0.00	774.00	14410.00	20600	20221227	-39.71	10200	20221013	21.76	18530	-32.97	20230126	10800	15.00	20230728	20600	-39.71	20221227	10200	21.76	20221013	1.63	N	267850	500	55 억		83498	N	N	3	N	00	N
114	20230907	160823	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12390	150	2	1.23	218369410	17747	88.82	12240	12470	12190	15910	8570	12240	12304.25	0.73	0	2844	13046	12642	12366	11962	11686	12845	12165	56	3670	500	7580	10	1	11100000	1375	16.01	0.86	12	0.16	774.00	14410.00	20600	20221227	-39.85	10200	20221013	21.47	18530	-33.14	20230126	10800	14.72	20230728	20600	-39.85	20221227	10200	21.47	20221013	1.65	N	267850	500	55 억		80655	N	N	3	N	00	N
115	20230907	150830	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12460	220	2	1.80	212031010	17237	86.27	12240	12470	12190	15910	8570	12240	12300.93	0.73	0	2534	13046	12642	12366	11962	11686	12845	12165	56	3670	500	7580	10	1	11100000	1383	16.10	0.86	12	0.16	774.00	14410.00	20600	20221227	-39.51	10200	20221013	22.16	18530	-32.76	20230126	10800	15.37	20230728	20600	-39.51	20221227	10200	22.16	20221013	1.65	N	267850	500	55 억		80655	N	N	5	N	00	N
116	20230907	140827	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12350	110	2	0.90	191547660	15585	78.00	12240	12460	12190	15910	8570	12240	12290.52	0.73	0	1577	13046	12642	12366	11962	11686	12845	12165	56	3670	500	7580	10	1	11100000	1371	15.96	0.86	12	0.14	774.00	14410.00	20600	20221227	-40.05	10200	20221013	21.08	18530	-33.35	20230126	10800	14.35	20230728	20600	-40.05	20221227	10200	21.08	20221013	1.65	N	267850	500	55 억		80655	N	N	5	N	00	N
117	20230907	130822	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12330	90	2	0.74	175303190	14262	71.38	12240	12460	12190	15910	8570	12240	12291.63	0.73	0	1378	13046	12642	12366	11962	11686	12845	12165	56	3670	500	7580	10	1	11100000	1369	15.93	0.86	12	0.13	774.00	14410.00	20600	20221227	-40.15	10200	20221013	20.88	18530	-33.46	20230126	10800	14.17	20230728	20600	-40.15	20221227	10200	20.88	20221013	1.65	N	267850	500	55 억		80655	N	N	5	N	00	N
118	20230907	120835	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12410	170	2	1.39	161270020	13127	65.70	12240	12460	12190	15910	8570	12240	12285.37	0.73	0	1110	13046	12642	12366	11962	11686	12845	12165	56	3670	500	7580	10	1	11100000	1378	16.03	0.86	12	0.12	774.00	14410.00	20600	20221227	-39.76	10200	20221013	21.67	18530	-33.03	20230126	10800	14.91	20230728	20600	-39.76	20221227	10200	21.67	20221013	1.65	N	267850	500	55 억		80655	N	N	5	N	00	N
119	20230907	110827	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12370	130	2	1.06	134803280	10985	54.98	12240	12440	12190	15910	8570	12240	12271.58	0.73	0	600	13046	12642	12366	11962	11686	12845	12165	56	3670	500	7580	10	1	11100000	1373	15.98	0.86	12	0.10	774.00	14410.00	20600	20221227	-39.95	10200	20221013	21.27	18530	-33.24	20230126	10800	14.54	20230728	20600	-39.95	20221227	10200	21.27	20221013	1.65	N	267850	500	55 억		80655	N	N	5	N	00	N
120	20230907	100828	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12250	10	2	0.08	55189430	4522	22.63	12240	12320	12190	15910	8570	12240	12204.64	0.73	0	741	13046	12642	12366	11962	11686	12845	12165	56	3670	500	7580	10	1	11100000	1360	15.83	0.85	12	0.04	774.00	14410.00	20600	20221227	-40.53	10200	20221013	20.10	18530	-33.89	20230126	10800	13.43	20230728	20600	-40.53	20221227	10200	20.10	20221013	1.65	N	267850	500	55 억		80655	N	N	5	N	00	N
121	20230907	090841	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12320	80	2	0.65	1444170	118	0.59	12240	12320	12220	15910	8570	12240	12238.72	0.73	0	-26	13046	12642	12366	11962	11686	12845	12165	56	3670	500	7580	10	1	11100000	1368	15.92	0.85	12	0.00	774.00	14410.00	20600	20221227	-40.19	10200	20221013	20.78	18530	-33.51	20230126	10800	14.07	20230728	20600	-40.19	20221227	10200	20.78	20221013	1.65	N	267850	500	55 억		80655	N	N	5	N	00	N
122	20230906	160827	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	40	2	0.33	245156280	19880	519.87	12130	12770	12090	15860	8540	12200	12331.80	0.73	0	-574	12346	12272	12236	12162	12126	12255	12145	56	3660	500	7560	10	1	11100000	1359	15.81	0.85	12	0.18	774.00	14410.00	20600	20221227	-40.58	10200	20221013	20.00	18530	-33.94	20230126	10800	13.33	20230728	20600	-40.58	20221227	10200	20.00	20221013	1.66	N	267850	500	55 억		80768	N	N	5	N	00	N
123	20230906	150829	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	100	2	0.82	233765470	18951	495.58	12130	12770	12090	15860	8540	12200	12335.26	0.73	0	-673	12346	12272	12236	12162	12126	12255	12145	56	3660	500	7560	10	1	11100000	1365	15.89	0.85	12	0.17	774.00	14410.00	20600	20221227	-40.29	10200	20221013	20.59	18530	-33.62	20230126	10800	13.89	20230728	20600	-40.29	20221227	10200	20.59	20221013	1.66	N	267850	500	55 억		80768	N	N	8	N	00	N
124	20230906	140828	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	110	2	0.90	220030980	17833	466.34	12130	12770	12090	15860	8540	12200	12338.42	0.73	0	-1143	12346	12272	12236	12162	12126	12255	12145	56	3660	500	7560	10	1	11100000	1366	15.90	0.85	12	0.16	774.00	14410.00	20600	20221227	-40.24	10200	20221013	20.69	18530	-33.57	20230126	10800	13.98	20230728	20600	-40.24	20221227	10200	20.69	20221013	1.66	N	267850	500	55 억		80768	N	N	8	N	00	N
125	20230906	130819	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	40	2	0.33	97747680	8024	209.83	12130	12350	12090	15860	8540	12200	12181.91	0.73	0	-179	12346	12272	12236	12162	12126	12255	12145	56	3660	500	7560	10	1	11100000	1359	15.81	0.85	12	0.07	774.00	14410.00	20600	20221227	-40.58	10200	20221013	20.00	18530	-33.94	20230126	10800	13.33	20230728	20600	-40.58	20221227	10200	20.00	20221013	1.66	N	267850	500	55 억		80768	N	N	8	N	00	N
126	20230906	120831	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	-40	5	-0.33	76416400	6274	164.07	12130	12350	12090	15860	8540	12200	12179.85	0.73	0	-850	12346	12272	12236	12162	12126	12255	12145	56	3660	500	7560	10	1	11100000	1350	15.71	0.84	12	0.06	774.00	14410.00	20600	20221227	-40.97	10200	20221013	19.22	18530	-34.38	20230126	10800	12.59	20230728	20600	-40.97	20221227	10200	19.22	20221013	1.66	N	267850	500	55 억		80768	N	N	8	N	00	N
127	20230906	110838	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	-60	5	-0.49	74351010	6104	159.62	12130	12350	12090	15860	8540	12200	12180.70	0.73	0	-1004	12346	12272	12236	12162	12126	12255	12145	56	3660	500	7560	10	1	11100000	1348	15.68	0.84	12	0.05	774.00	14410.00	20600	20221227	-41.07	10200	20221013	19.02	18530	-34.48	20230126	10800	12.41	20230728	20600	-41.07	20221227	10200	19.02	20221013	1.66	N	267850	500	55 억		80768	N	N	8	N	00	N
128	20230906	100814	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	100	2	0.82	32129990	2627	68.70	12130	12350	12090	15860	8540	12200	12230.68	0.73	0	-1663	12346	12272	12236	12162	12126	12255	12145	56	3660	500	7560	10	1	11100000	1365	15.89	0.85	12	0.02	774.00	14410.00	20600	20221227	-40.29	10200	20221013	20.59	18530	-33.62	20230126	10800	13.89	20230728	20600	-40.29	20221227	10200	20.59	20221013	1.66	N	267850	500	55 억		80768	N	N	8	N	00	N
129	20230906	090818	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	0	3	0.00	9297580	767	20.06	12130	12200	12090	15860	8540	12200	12122.01	0.73	0	-583	12346	12272	12236	12162	12126	12255	12145	56	3660	500	7560	10	1	11100000	1354	15.76	0.85	12	0.01	774.00	14410.00	20600	20221227	-40.78	10200	20221013	19.61	18530	-34.16	20230126	10800	12.96	20230728	20600	-40.78	20221227	10200	19.61	20221013	1.66	N	267850	500	55 억		80768	N	N	8	N	00	N
130	20230905	160819	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	0	3	0.00	46639590	3810	57.36	12260	12310	12200	15860	8540	12200	12241.39	0.73	0	-488	12486	12342	12256	12112	12026	12300	12070	56	3660	500	7560	10	1	11100000	1354	15.76	0.85	12	0.03	774.00	14410.00	20600	20221227	-40.78	10200	20221013	19.61	18530	-34.16	20230126	10800	12.96	20230728	20600	-40.78	20221227	10200	19.61	20221013	1.65	N	267850	500	55 억		81412	N	N	8	N	00	N
131	20230905	150830	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	70	2	0.57	40998240	3349	50.42	12260	12310	12200	15860	8540	12200	12241.97	0.73	0	-439	12486	12342	12256	12112	12026	12300	12070	56	3660	500	7560	10	1	11100000	1362	15.85	0.85	12	0.03	774.00	14410.00	20600	20221227	-40.44	10200	20221013	20.29	18530	-33.78	20230126	10800	13.61	20230728	20600	-40.44	20221227	10200	20.29	20221013	1.65	N	267850	500	55 억		81412	N	N	23	N	00	N
132	20230905	140829	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	70	2	0.57	33586410	2743	41.30	12260	12310	12200	15860	8540	12200	12244.46	0.73	0	-298	12486	12342	12256	12112	12026	12300	12070	56	3660	500	7560	10	1	11100000	1362	15.85	0.85	12	0.02	774.00	14410.00	20600	20221227	-40.44	10200	20221013	20.29	18530	-33.78	20230126	10800	13.61	20230728	20600	-40.44	20221227	10200	20.29	20221013	1.65	N	267850	500	55 억		81412	N	N	23	N	00	N
133	20230905	130809	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	50	2	0.41	20161600	1648	24.81	12260	12310	12200	15860	8540	12200	12234.04	0.73	0	-49	12486	12342	12256	12112	12026	12300	12070	56	3660	500	7560	10	1	11100000	1360	15.83	0.85	12	0.01	774.00	14410.00	20600	20221227	-40.53	10200	20221013	20.10	18530	-33.89	20230126	10800	13.43	20230728	20600	-40.53	20221227	10200	20.10	20221013	1.65	N	267850	500	55 억		81412	N	N	23	N	00	N
134	20230905	120813	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	50	2	0.41	18300500	1496	22.52	12260	12310	12200	15860	8540	12200	12233.02	0.73	0	47	12486	12342	12256	12112	12026	12300	12070	56	3660	500	7560	10	1	11100000	1360	15.83	0.85	12	0.01	774.00	14410.00	20600	20221227	-40.53	10200	20221013	20.10	18530	-33.89	20230126	10800	13.43	20230728	20600	-40.53	20221227	10200	20.10	20221013	1.65	N	267850	500	55 억		81412	N	N	23	N	00	N
135	20230905	110820	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	90	2	0.74	17465980	1428	21.50	12260	12310	12200	15860	8540	12200	12231.14	0.73	0	88	12486	12342	12256	12112	12026	12300	12070	56	3660	500	7560	10	1	11100000	1364	15.88	0.85	12	0.01	774.00	14410.00	20600	20221227	-40.34	10200	20221013	20.49	18530	-33.68	20230126	10800	13.80	20230728	20600	-40.34	20221227	10200	20.49	20221013	1.65	N	267850	500	55 억		81412	N	N	23	N	00	N
136	20230905	100809	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	80	2	0.66	14179080	1160	17.46	12260	12300	12200	15860	8540	12200	12223.41	0.73	0	134	12486	12342	12256	12112	12026	12300	12070	56	3660	500	7560	10	1	11100000	1363	15.87	0.85	12	0.01	774.00	14410.00	20600	20221227	-40.39	10200	20221013	20.39	18530	-33.73	20230126	10800	13.70	20230728	20600	-40.39	20221227	10200	20.39	20221013	1.65	N	267850	500	55 억		81412	N	N	23	N	00	N
137	20230905	090809	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	0	3	0.00	6316210	517	7.78	12260	12300	12200	15860	8540	12200	12217.14	0.73	0	189	12486	12342	12256	12112	12026	12300	12070	56	3660	500	7560	10	1	11100000	1354	15.76	0.85	12	0.00	774.00	14410.00	20600	20221227	-40.78	10200	20221013	19.61	18530	-34.16	20230126	10800	12.96	20230728	20600	-40.78	20221227	10200	19.61	20221013	1.65	N	267850	500	55 억		81412	N	N	23	N	00	N
138	20230904	160804	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	-150	5	-1.21	80680700	6604	15.67	12350	12400	12170	16050	8650	12350	12216.94	0.74	0	-749	13510	12930	12530	11950	11550	13220	12240	56	3700	500	7650	10	1	11100000	1354	15.76	0.85	12	0.06	774.00	14410.00	20600	20221227	-40.78	10200	20221013	19.61	18530	-34.16	20230126	10800	12.96	20230728	20600	-40.78	20221227	10200	19.61	20221013	1.65	N	267850	500	55 억		82040	N	N	23	N	00	N
139	20230904	150753	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	-100	5	-0.81	79899240	6540	15.51	12350	12400	12170	16050	8650	12350	12217.01	0.74	0	-703	13510	12930	12530	11950	11550	13220	12240	56	3700	500	7650	10	1	11100000	1360	15.83	0.85	12	0.06	774.00	14410.00	20600	20221227	-40.53	10200	20221013	20.10	18530	-33.89	20230126	10800	13.43	20230728	20600	-40.53	20221227	10200	20.10	20221013	1.65	N	267850	500	55 억		82040	N	N	2	N	00	N
140	20230904	140751	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	-140	5	-1.13	73088700	5983	14.19	12350	12400	12170	16050	8650	12350	12216.06	0.74	0	-387	13510	12930	12530	11950	11550	13220	12240	56	3700	500	7650	10	1	11100000	1355	15.78	0.85	12	0.05	774.00	14410.00	20600	20221227	-40.73	10200	20221013	19.71	18530	-34.11	20230126	10800	13.06	20230728	20600	-40.73	20221227	10200	19.71	20221013	1.65	N	267850	500	55 억		82040	N	N	2	N	00	N
141	20230904	130803	57	100.00	KOSPI		서비스업	N	N	N	N		N	12190	-160	5	-1.30	68589960	5615	13.32	12350	12400	12170	16050	8650	12350	12215.49	0.74	0	-346	13510	12930	12530	11950	11550	13220	12240	56	3700	500	7650	10	1	11100000	1353	15.75	0.85	12	0.05	774.00	14410.00	20600	20221227	-40.83	10200	20221013	19.51	18530	-34.21	20230126	10800	12.87	20230728	20600	-40.83	20221227	10200	19.51	20221013	1.65	N	267850	500	55 억		82040	N	N	2	N	00	N
142	20230904	120748	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	-170	5	-1.38	67747510	5546	13.16	12350	12400	12170	16050	8650	12350	12215.56	0.74	0	-335	13510	12930	12530	11950	11550	13220	12240	56	3700	500	7650	10	1	11100000	1352	15.74	0.85	12	0.05	774.00	14410.00	20600	20221227	-40.87	10200	20221013	19.41	18530	-34.27	20230126	10800	12.78	20230728	20600	-40.87	20221227	10200	19.41	20221013	1.65	N	267850	500	55 억		82040	N	N	2	N	00	N
143	20230904	110734	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	-130	5	-1.05	65883970	5393	12.79	12350	12400	12170	16050	8650	12350	12216.57	0.74	0	-466	13510	12930	12530	11950	11550	13220	12240	56	3700	500	7650	10	1	11100000	1356	15.79	0.85	12	0.05	774.00	14410.00	20600	20221227	-40.68	10200	20221013	19.80	18530	-34.05	20230126	10800	13.15	20230728	20600	-40.68	20221227	10200	19.80	20221013	1.65	N	267850	500	55 억		82040	N	N	2	N	00	N
144	20230904	100739	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	-30	5	-0.24	20256540	1649	3.91	12350	12400	12200	16050	8650	12350	12284.14	0.74	0	-527	13510	12930	12530	11950	11550	13220	12240	56	3700	500	7650	10	1	11100000	1368	15.92	0.85	12	0.01	774.00	14410.00	20600	20221227	-40.19	10200	20221013	20.78	18530	-33.51	20230126	10800	14.07	20230728	20600	-40.19	20221227	10200	20.78	20221013	1.65	N	267850	500	55 억		82040	N	N	2	N	00	N
145	20230904	090753	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-20	5	-0.16	1797630	146	0.35	12350	12350	12250	16050	8650	12350	12312.53	0.74	0	-111	13510	12930	12530	11950	11550	13220	12240	56	3700	500	7650	10	1	11100000	1369	15.93	0.86	12	0.00	774.00	14410.00	20600	20221227	-40.15	10200	20221013	20.88	18530	-33.46	20230126	10800	14.17	20230728	20600	-40.15	20221227	10200	20.88	20221013	1.65	N	267850	500	55 억		82040	N	N	2	N	00	N
146	20230901	160744	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	-60	5	-0.48	529261010	42115	438.33	12260	13110	12130	16130	8690	12410	12567.04	0.78	0	-3702	12723	12566	12433	12276	12143	12645	12355	56	3720	500	7690	10	1	11100000	1371	15.96	0.86	12	0.38	774.00	14410.00	20600	20221227	-40.05	10200	20221013	21.08	18530	-33.35	20230126	10800	14.35	20230728	20600	-40.05	20221227	10200	21.08	20221013	1.65	N	267850	500	55 억		86713	N	N	2	N	00	N
147	20230901	150751	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	-110	5	-0.89	526347360	41879	435.88	12260	13110	12130	16130	8690	12410	12568.29	0.78	0	-3650	12723	12566	12433	12276	12143	12645	12355	56	3720	500	7690	10	1	11100000	1365	15.89	0.85	12	0.38	774.00	14410.00	20600	20221227	-40.29	10200	20221013	20.59	18530	-33.62	20230126	10800	13.89	20230728	20600	-40.29	20221227	10200	20.59	20221013	1.65	N	267850	500	55 억		86713	N	N	0	N	00	N
148	20230901	140753	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	-150	5	-1.21	483236550	38343	399.07	12260	13110	12260	16130	8690	12410	12602.99	0.78	0	-4062	12723	12566	12433	12276	12143	12645	12355	56	3720	500	7690	10	1	11100000	1361	15.84	0.85	12	0.35	774.00	14410.00	20600	20221227	-40.49	10200	20221013	20.20	18530	-33.84	20230126	10800	13.52	20230728	20600	-40.49	20221227	10200	20.20	20221013	1.65	N	267850	500	55 억		86713	N	N	0	N	00	N
149	20230901	130731	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	-90	5	-0.73	462738420	36678	381.74	12260	13110	12260	16130	8690	12410	12616.24	0.78	0	-3933	12723	12566	12433	12276	12143	12645	12355	56	3720	500	7690	10	1	11100000	1368	15.92	0.85	12	0.33	774.00	14410.00	20600	20221227	-40.19	10200	20221013	20.78	18530	-33.51	20230126	10800	14.07	20230728	20600	-40.19	20221227	10200	20.78	20221013	1.65	N	267850	500	55 억		86713	N	N	0	N	00	N
150	20230901	120741	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	-60	5	-0.48	385314040	30421	316.62	12260	13110	12260	16130	8690	12410	12666.05	0.78	0	-4967	12723	12566	12433	12276	12143	12645	12355	56	3720	500	7690	10	1	11100000	1371	15.96	0.86	12	0.27	774.00	14410.00	20600	20221227	-40.05	10200	20221013	21.08	18530	-33.35	20230126	10800	14.35	20230728	20600	-40.05	20221227	10200	21.08	20221013	1.65	N	267850	500	55 억		86713	N	N	0	N	00	N
151	20230901	110740	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	-60	5	-0.48	22447870	1812	18.86	12260	12530	12260	16130	8690	12410	12388.45	0.78	0	-506	12723	12566	12433	12276	12143	12645	12355	56	3720	500	7690	10	1	11100000	1371	15.96	0.86	12	0.02	774.00	14410.00	20600	20221227	-40.05	10200	20221013	21.08	18530	-33.35	20230126	10800	14.35	20230728	20600	-40.05	20221227	10200	21.08	20221013	1.65	N	267850	500	55 억		86713	N	N	0	N	00	N
152	20230901	100735	57	100.00	KOSPI		서비스업	N	N	N	N		N	12370	-40	5	-0.32	19463120	1570	16.34	12260	12530	12260	16130	8690	12410	12396.89	0.78	0	-488	12723	12566	12433	12276	12143	12645	12355	56	3720	500	7690	10	1	11100000	1373	15.98	0.86	12	0.01	774.00	14410.00	20600	20221227	-39.95	10200	20221013	21.27	18530	-33.24	20230126	10800	14.54	20230728	20600	-39.95	20221227	10200	21.27	20221013	1.65	N	267850	500	55 억		86713	N	N	0	N	00	N
153	20230901	090724	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	120	2	0.97	2111250	171	1.78	12260	12530	12260	16130	8690	12410	12346.49	0.78	0	-55	12723	12566	12433	12276	12143	12645	12355	56	3720	500	7690	10	1	11100000	1391	16.19	0.87	12	0.00	774.00	14410.00	20600	20221227	-39.17	10200	20221013	22.84	18530	-32.38	20230126	10800	16.02	20230728	20600	-39.17	20221227	10200	22.84	20221013	1.65	N	267850	500	55 억		86713	N	N	0	N	00	N