KissMeData/002030/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	160126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	172400	500	2	0.29	148776400	868	97.20	171900	172500	169400	223000	120400	171900	171395.60	6.95	0	-266	178033	174966	171933	168866	165833	176500	170400	110	51100	5000	116890	100	1	2136004	3682	4.50	0.38	12	0.04	38346.00	456093.00	185400	20230818	-7.01	98500	20220930	75.03	185400	-7.01	20230818	123500	39.60	20230103	185400	-7.01	20230818	98500	75.03	20220930	0.10	N	002030	5000	109 억		148402	N	N	1	N	00	N
3	20230927	150128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171600	-300	5	-0.17	91166000	533	59.69	171900	172500	169400	223000	120400	171900	171043.15	6.95	0	-234	178033	174966	171933	168866	165833	176500	170400	110	51100	5000	116890	100	1	2136004	3665	4.48	0.38	12	0.02	38346.00	456093.00	185400	20230818	-7.44	98500	20220930	74.21	185400	-7.44	20230818	123500	38.95	20230103	185400	-7.44	20230818	98500	74.21	20220930	0.10	N	002030	5000	109 억		148402	N	N	1	N	00	N
4	20230927	140128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171600	-300	5	-0.17	74716500	437	48.94	171900	172500	169400	223000	120400	171900	170975.97	6.95	0	-213	178033	174966	171933	168866	165833	176500	170400	110	51100	5000	116890	100	1	2136004	3665	4.48	0.38	12	0.02	38346.00	456093.00	185400	20230818	-7.44	98500	20220930	74.21	185400	-7.44	20230818	123500	38.95	20230103	185400	-7.44	20230818	98500	74.21	20220930	0.10	N	002030	5000	109 억		148402	N	N	1	N	00	N
5	20230927	130127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171700	-200	5	-0.12	45160100	264	29.56	171900	172500	169400	223000	120400	171900	171060.98	6.95	0	-123	178033	174966	171933	168866	165833	176500	170400	110	51100	5000	116890	100	1	2136004	3668	4.48	0.38	12	0.01	38346.00	456093.00	185400	20230818	-7.39	98500	20220930	74.31	185400	-7.39	20230818	123500	39.03	20230103	185400	-7.39	20230818	98500	74.31	20220930	0.10	N	002030	5000	109 억		148402	N	N	1	N	00	N
6	20230927	120127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171000	-900	5	-0.52	32318600	189	21.16	171900	172500	169400	223000	120400	171900	170997.88	6.95	0	-119	178033	174966	171933	168866	165833	176500	170400	110	51100	5000	116890	100	1	2136004	3653	4.46	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.77	98500	20220930	73.60	185400	-7.77	20230818	123500	38.46	20230103	185400	-7.77	20230818	98500	73.60	20220930	0.10	N	002030	5000	109 억		148402	N	N	1	N	00	N
7	20230927	110127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171900	0	3	0.00	25640200	150	16.80	171900	172500	169400	223000	120400	171900	170934.67	6.95	0	-125	178033	174966	171933	168866	165833	176500	170400	110	51100	5000	116890	100	1	2136004	3672	4.48	0.38	12	0.01	38346.00	456093.00	185400	20230818	-7.28	98500	20220930	74.52	185400	-7.28	20230818	123500	39.19	20230103	185400	-7.28	20230818	98500	74.52	20220930	0.10	N	002030	5000	109 억		148402	N	N	1	N	00	N
8	20230927	100127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171200	-700	5	-0.41	17746200	104	11.65	171900	172500	169400	223000	120400	171900	170636.54	6.95	0	-93	178033	174966	171933	168866	165833	176500	170400	110	51100	5000	116890	100	1	2136004	3657	4.46	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.66	98500	20220930	73.81	185400	-7.66	20230818	123500	38.62	20230103	185400	-7.66	20230818	98500	73.81	20220930	0.10	N	002030	5000	109 억		148402	N	N	1	N	00	N
9	20230927	090128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	172500	600	2	0.35	2922600	17	1.90	171900	172500	171800	223000	120400	171900	171917.65	6.95	0	-8	178033	174966	171933	168866	165833	176500	170400	110	51100	5000	116890	100	1	2136004	3685	4.50	0.38	12	0.00	38346.00	456093.00	185400	20230818	-6.96	98500	20220930	75.13	185400	-6.96	20230818	123500	39.68	20230103	185400	-6.96	20230818	98500	75.13	20220930	0.10	N	002030	5000	109 억		148402	N	N	1	N	00	N
10	20230926	160127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171900	400	2	0.23	152436100	892	22.82	171500	175000	168900	222500	120100	171500	170886.81	6.96	0	-206	174833	173166	170133	168466	165433	174000	169300	110	51000	5000	116620	100	1	2136004	3672	4.48	0.38	12	0.04	38346.00	456093.00	185400	20230818	-7.28	98500	20220930	74.52	185400	-7.28	20230818	123500	39.19	20230103	185400	-7.28	20230818	98500	74.52	20220930	0.10	N	002030	5000	109 억		148591	N	N	1	N	00	N
11	20230926	150128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169700	-1800	5	-1.05	63926300	375	9.60	171500	175000	168900	222500	120100	171500	170470.13	6.96	0	-175	174833	173166	170133	168466	165433	174000	169300	110	51000	5000	116620	100	1	2136004	3625	4.43	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.47	98500	20220930	72.28	185400	-8.47	20230818	123500	37.41	20230103	185400	-8.47	20230818	98500	72.28	20220930	0.10	N	002030	5000	109 억		148591	N	N	2	N	00	N
12	20230926	140126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169600	-1900	5	-1.11	52915300	310	7.93	171500	175000	169200	222500	120100	171500	170694.52	6.96	0	-157	174833	173166	170133	168466	165433	174000	169300	110	51000	5000	116620	100	1	2136004	3623	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.52	98500	20220930	72.18	185400	-8.52	20230818	123500	37.33	20230103	185400	-8.52	20230818	98500	72.18	20220930	0.10	N	002030	5000	109 억		148591	N	N	2	N	00	N
13	20230926	130126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169600	-1900	5	-1.11	50714200	297	7.60	171500	175000	169200	222500	120100	171500	170754.88	6.96	0	-153	174833	173166	170133	168466	165433	174000	169300	110	51000	5000	116620	100	1	2136004	3623	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.52	98500	20220930	72.18	185400	-8.52	20230818	123500	37.33	20230103	185400	-8.52	20230818	98500	72.18	20220930	0.10	N	002030	5000	109 억		148591	N	N	2	N	00	N
14	20230926	120127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169600	-1900	5	-1.11	49358000	289	7.40	171500	175000	169200	222500	120100	171500	170788.93	6.96	0	-151	174833	173166	170133	168466	165433	174000	169300	110	51000	5000	116620	100	1	2136004	3623	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.52	98500	20220930	72.18	185400	-8.52	20230818	123500	37.33	20230103	185400	-8.52	20230818	98500	72.18	20220930	0.10	N	002030	5000	109 억		148591	N	N	2	N	00	N
15	20230926	110127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169300	-2200	5	-1.28	45124600	264	6.76	171500	175000	169300	222500	120100	171500	170926.52	6.96	0	-133	174833	173166	170133	168466	165433	174000	169300	110	51000	5000	116620	100	1	2136004	3616	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.68	98500	20220930	71.88	185400	-8.68	20230818	123500	37.09	20230103	185400	-8.68	20230818	98500	71.88	20220930	0.10	N	002030	5000	109 억		148591	N	N	2	N	00	N
16	20230926	100127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171400	-100	5	-0.06	27455600	160	4.09	171500	175000	169700	222500	120100	171500	171597.50	6.96	0	-71	174833	173166	170133	168466	165433	174000	169300	110	51000	5000	116620	100	1	2136004	3661	4.47	0.38	12	0.01	38346.00	456093.00	185400	20230818	-7.55	98500	20220930	74.01	185400	-7.55	20230818	123500	38.79	20230103	185400	-7.55	20230818	98500	74.01	20220930	0.10	N	002030	5000	109 억		148591	N	N	2	N	00	N
17	20230926	090127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171300	-200	5	-0.12	1888100	11	0.28	171500	172800	171300	222500	120100	171500	171645.45	6.96	0	-9	174833	173166	170133	168466	165433	174000	169300	110	51000	5000	116620	100	1	2136004	3659	4.47	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.61	98500	20220930	73.91	185400	-7.61	20230818	123500	38.70	20230103	185400	-7.61	20230818	98500	73.91	20220930	0.10	N	002030	5000	109 억		148591	N	N	2	N	00	N
18	20230925	160127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171500	700	2	0.41	660351000	3908	134.57	170600	171800	167100	222000	119600	170800	168974.16	6.95	0	-136	174600	172700	170600	168700	166600	171650	167650	110	51200	5000	116140	100	1	2136004	3663	4.47	0.38	12	0.18	38346.00	456093.00	185400	20230818	-7.50	98500	20220930	74.11	185400	-7.50	20230818	123500	38.87	20230103	185400	-7.50	20230818	98500	74.11	20220930	0.10	N	002030	5000	109 억		148557	N	N	2	N	00	N
19	20230925	150127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170000	-800	5	-0.47	140928900	835	28.75	170600	170600	167100	222000	119600	170800	168777.13	6.95	0	-333	174600	172700	170600	168700	166600	171650	167650	110	51200	5000	116140	100	1	2136004	3631	4.43	0.37	12	0.04	38346.00	456093.00	185400	20230818	-8.31	98500	20220930	72.59	185400	-8.31	20230818	123500	37.65	20230103	185400	-8.31	20230818	98500	72.59	20220930	0.10	N	002030	5000	109 억		148557	N	N	1	N	00	N
20	20230925	140126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169300	-1500	5	-0.88	78940100	469	16.15	170600	170600	167100	222000	119600	170800	168315.78	6.95	0	-189	174600	172700	170600	168700	166600	171650	167650	110	51200	5000	116140	100	1	2136004	3616	4.42	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.68	98500	20220930	71.88	185400	-8.68	20230818	123500	37.09	20230103	185400	-8.68	20230818	98500	71.88	20220930	0.10	N	002030	5000	109 억		148557	N	N	1	N	00	N
21	20230925	130126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168800	-2000	5	-1.17	66946500	398	13.71	170600	170600	167100	222000	119600	170800	168207.29	6.95	0	-167	174600	172700	170600	168700	166600	171650	167650	110	51200	5000	116140	100	1	2136004	3606	4.40	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.95	98500	20220930	71.37	185400	-8.95	20230818	123500	36.68	20230103	185400	-8.95	20230818	98500	71.37	20220930	0.10	N	002030	5000	109 억		148557	N	N	1	N	00	N
22	20230925	120127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168500	-2300	5	-1.35	61223100	364	12.53	170600	170600	167100	222000	119600	170800	168195.33	6.95	0	-152	174600	172700	170600	168700	166600	171650	167650	110	51200	5000	116140	100	1	2136004	3599	4.39	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.12	98500	20220930	71.07	185400	-9.12	20230818	123500	36.44	20230103	185400	-9.12	20230818	98500	71.07	20220930	0.10	N	002030	5000	109 억		148557	N	N	1	N	00	N
23	20230925	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168300	-2500	5	-1.46	55331300	329	11.33	170600	170600	167100	222000	119600	170800	168180.24	6.95	0	-138	174600	172700	170600	168700	166600	171650	167650	110	51200	5000	116140	100	1	2136004	3595	4.39	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.22	98500	20220930	70.86	185400	-9.22	20230818	123500	36.28	20230103	185400	-9.22	20230818	98500	70.86	20220930	0.10	N	002030	5000	109 억		148557	N	N	1	N	00	N
24	20230925	100126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167900	-2900	5	-1.70	38874200	231	7.95	170600	170600	167100	222000	119600	170800	168286.58	6.95	0	-88	174600	172700	170600	168700	166600	171650	167650	110	51200	5000	116140	100	1	2136004	3586	4.38	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.44	98500	20220930	70.46	185400	-9.44	20230818	123500	35.95	20230103	185400	-9.44	20230818	98500	70.46	20220930	0.10	N	002030	5000	109 억		148557	N	N	1	N	00	N
25	20230925	090127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169900	-900	5	-0.53	3573300	21	0.72	170600	170600	169900	222000	119600	170800	170157.14	6.95	0	-18	174600	172700	170600	168700	166600	171650	167650	110	51200	5000	116140	100	1	2136004	3629	4.43	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.36	98500	20220930	72.49	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	98500	72.49	20220930	0.10	N	002030	5000	109 억		148557	N	N	1	N	00	N
26	20230922	160129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170800	-1700	5	-0.99	495251400	2904	216.72	172500	172500	168500	224000	120800	172500	170541.12	6.92	0	-93	175233	173866	171933	170566	168633	172900	169600	110	51500	5000	117300	100	1	2136004	3648	4.45	0.37	12	0.14	38346.00	456093.00	185400	20230818	-7.87	98500	20220930	73.40	185400	-7.87	20230818	123500	38.30	20230103	185400	-7.87	20230818	98500	73.40	20220930	0.12	N	002030	5000	109 억		147812	N	N	1	N	00	N
27	20230922	150127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170400	-2100	5	-1.22	446122700	2616	195.22	172500	172500	168500	224000	120800	172500	170536.20	6.92	0	-61	175233	173866	171933	170566	168633	172900	169600	110	51500	5000	117300	100	1	2136004	3640	4.44	0.37	12	0.12	38346.00	456093.00	185400	20230818	-8.09	98500	20220930	72.99	185400	-8.09	20230818	123500	37.98	20230103	185400	-8.09	20230818	98500	72.99	20220930	0.12	N	002030	5000	109 억		147812	N	N	0	N	00	N
28	20230922	140128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170700	-1800	5	-1.04	324757200	1904	142.09	172500	172500	168500	224000	120800	172500	170565.76	6.92	0	-69	175233	173866	171933	170566	168633	172900	169600	110	51500	5000	117300	100	1	2136004	3646	4.45	0.37	12	0.09	38346.00	456093.00	185400	20230818	-7.93	98500	20220930	73.30	185400	-7.93	20230818	123500	38.22	20230103	185400	-7.93	20230818	98500	73.30	20220930	0.12	N	002030	5000	109 억		147812	N	N	0	N	00	N
29	20230922	130125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170700	-1800	5	-1.04	276662500	1622	121.04	172500	172500	168500	224000	120800	172500	170568.74	6.92	0	-109	175233	173866	171933	170566	168633	172900	169600	110	51500	5000	117300	100	1	2136004	3646	4.45	0.37	12	0.08	38346.00	456093.00	185400	20230818	-7.93	98500	20220930	73.30	185400	-7.93	20230818	123500	38.22	20230103	185400	-7.93	20230818	98500	73.30	20220930	0.12	N	002030	5000	109 억		147812	N	N	0	N	00	N
30	20230922	120125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170600	-1900	5	-1.10	119846900	704	52.54	172500	172500	168500	224000	120800	172500	170237.07	6.92	0	-114	175233	173866	171933	170566	168633	172900	169600	110	51500	5000	117300	100	1	2136004	3644	4.45	0.37	12	0.03	38346.00	456093.00	185400	20230818	-7.98	98500	20220930	73.20	185400	-7.98	20230818	123500	38.14	20230103	185400	-7.98	20230818	98500	73.20	20220930	0.12	N	002030	5000	109 억		147812	N	N	0	N	00	N
31	20230922	110124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170200	-2300	5	-1.33	78803900	463	34.55	172500	172500	168500	224000	120800	172500	170202.81	6.92	0	-112	175233	173866	171933	170566	168633	172900	169600	110	51500	5000	117300	100	1	2136004	3635	4.44	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.20	98500	20220930	72.79	185400	-8.20	20230818	123500	37.81	20230103	185400	-8.20	20230818	98500	72.79	20220930	0.12	N	002030	5000	109 억		147812	N	N	0	N	00	N
32	20230922	100124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170200	-2300	5	-1.33	39409300	232	17.31	172500	172500	168500	224000	120800	172500	169867.67	6.92	0	-64	175233	173866	171933	170566	168633	172900	169600	110	51500	5000	117300	100	1	2136004	3635	4.44	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.20	98500	20220930	72.79	185400	-8.20	20230818	123500	37.81	20230103	185400	-8.20	20230818	98500	72.79	20220930	0.12	N	002030	5000	109 억		147812	N	N	0	N	00	N
33	20230922	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171500	-1000	5	-0.58	4638700	27	2.01	172500	172500	171500	224000	120800	172500	171803.70	6.92	0	-24	175233	173866	171933	170566	168633	172900	169600	110	51500	5000	117300	100	1	2136004	3663	4.47	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.50	98500	20220930	74.11	185400	-7.50	20230818	123500	38.87	20230103	185400	-7.50	20230818	98500	74.11	20220930	0.12	N	002030	5000	109 억		147812	N	N	0	N	00	N
34	20230921	160124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	172500	400	2	0.23	229942500	1340	65.08	173300	173300	170000	223500	120500	172100	171598.88	6.91	0	101	176166	174132	170466	168432	164766	175150	169450	110	51400	5000	117020	100	1	2136004	3685	4.50	0.38	12	0.06	38346.00	456093.00	185400	20230818	-6.96	98500	20220930	75.13	185400	-6.96	20230818	123500	39.68	20230103	185400	-6.96	20230818	98500	75.13	20220930	0.14	N	002030	5000	109 억		147591	N	N	2	N	00	N
35	20230921	150124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	172600	500	2	0.29	211657900	1234	59.93	173300	173300	170000	223500	120500	172100	171521.80	6.91	0	103	176166	174132	170466	168432	164766	175150	169450	110	51400	5000	117020	100	1	2136004	3687	4.50	0.38	12	0.06	38346.00	456093.00	185400	20230818	-6.90	98500	20220930	75.23	185400	-6.90	20230818	123500	39.76	20230103	185400	-6.90	20230818	98500	75.23	20220930	0.14	N	002030	5000	109 억		147591	N	N	2	N	00	N
36	20230921	140125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	172600	500	2	0.29	186875900	1090	52.94	173300	173300	170000	223500	120500	172100	171445.78	6.91	0	83	176166	174132	170466	168432	164766	175150	169450	110	51400	5000	117020	100	1	2136004	3687	4.50	0.38	12	0.05	38346.00	456093.00	185400	20230818	-6.90	98500	20220930	75.23	185400	-6.90	20230818	123500	39.76	20230103	185400	-6.90	20230818	98500	75.23	20220930	0.14	N	002030	5000	109 억		147591	N	N	2	N	00	N
37	20230921	130123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171100	-1000	5	-0.58	115964300	676	32.83	173300	173300	170000	223500	120500	172100	171544.82	6.91	0	-187	176166	174132	170466	168432	164766	175150	169450	110	51400	5000	117020	100	1	2136004	3655	4.46	0.38	12	0.03	38346.00	456093.00	185400	20230818	-7.71	98500	20220930	73.71	185400	-7.71	20230818	123500	38.54	20230103	185400	-7.71	20230818	98500	73.71	20220930	0.14	N	002030	5000	109 억		147591	N	N	2	N	00	N
38	20230921	120123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171100	-1000	5	-0.58	108461800	632	30.69	173300	173300	170000	223500	120500	172100	171616.77	6.91	0	-205	176166	174132	170466	168432	164766	175150	169450	110	51400	5000	117020	100	1	2136004	3655	4.46	0.38	12	0.03	38346.00	456093.00	185400	20230818	-7.71	98500	20220930	73.71	185400	-7.71	20230818	123500	38.54	20230103	185400	-7.71	20230818	98500	73.71	20220930	0.14	N	002030	5000	109 억		147591	N	N	2	N	00	N
39	20230921	110124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171200	-900	5	-0.52	72794100	423	20.54	173300	173300	170000	223500	120500	172100	172090.07	6.91	0	-142	176166	174132	170466	168432	164766	175150	169450	110	51400	5000	117020	100	1	2136004	3657	4.46	0.38	12	0.02	38346.00	456093.00	185400	20230818	-7.66	98500	20220930	73.81	185400	-7.66	20230818	123500	38.62	20230103	185400	-7.66	20230818	98500	73.81	20220930	0.14	N	002030	5000	109 억		147591	N	N	2	N	00	N
40	20230921	100123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	172700	600	2	0.35	37729500	219	10.64	173300	173300	170000	223500	120500	172100	172280.82	6.91	0	-31	176166	174132	170466	168432	164766	175150	169450	110	51400	5000	117020	100	1	2136004	3689	4.50	0.38	12	0.01	38346.00	456093.00	185400	20230818	-6.85	98500	20220930	75.33	185400	-6.85	20230818	123500	39.84	20230103	185400	-6.85	20230818	98500	75.33	20220930	0.14	N	002030	5000	109 억		147591	N	N	2	N	00	N
41	20230921	090124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171800	-300	5	-0.17	1892100	11	0.53	173300	173300	171800	223500	120500	172100	172009.09	6.91	0	-10	176166	174132	170466	168432	164766	175150	169450	110	51400	5000	117020	100	1	2136004	3670	4.48	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.34	98500	20220930	74.42	185400	-7.34	20230818	123500	39.11	20230103	185400	-7.34	20230818	98500	74.42	20220930	0.14	N	002030	5000	109 억		147591	N	N	2	N	00	N
42	20230920	160127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	172100	4000	2	2.38	350176700	2059	87.21	168000	172500	166800	218500	117700	168100	170071.25	6.85	0	558	169966	169032	167166	166232	164366	169500	166700	110	50400	5000	114300	100	1	2136004	3676	4.49	0.38	12	0.10	38346.00	456093.00	185400	20230818	-7.17	98500	20220930	74.72	185400	-7.17	20230818	123500	39.35	20230103	185400	-7.17	20230818	98500	74.72	20220930	0.14	N	002030	5000	109 억		146249	N	N	2	N	00	N
43	20230920	150123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	172100	4000	2	2.38	303534800	1788	75.73	168000	172500	166800	218500	117700	168100	169762.19	6.85	0	482	169966	169032	167166	166232	164366	169500	166700	110	50400	5000	114300	100	1	2136004	3676	4.49	0.38	12	0.08	38346.00	456093.00	185400	20230818	-7.17	98500	20220930	74.72	185400	-7.17	20230818	123500	39.35	20230103	185400	-7.17	20230818	98500	74.72	20220930	0.14	N	002030	5000	109 억		146249	N	N	1	N	00	N
44	20230920	140123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	172000	3900	2	2.32	195181700	1158	49.05	168000	172300	166800	218500	117700	168100	168550.69	6.85	0	252	169966	169032	167166	166232	164366	169500	166700	110	50400	5000	114300	100	1	2136004	3674	4.49	0.38	12	0.05	38346.00	456093.00	185400	20230818	-7.23	98500	20220930	74.62	185400	-7.23	20230818	123500	39.27	20230103	185400	-7.23	20230818	98500	74.62	20220930	0.14	N	002030	5000	109 억		146249	N	N	1	N	00	N
45	20230920	130123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166800	-1300	5	-0.77	74959800	448	18.98	168000	168000	166800	218500	117700	168100	167320.98	6.85	0	-6	169966	169032	167166	166232	164366	169500	166700	110	50400	5000	114300	100	1	2136004	3563	4.35	0.37	12	0.02	38346.00	456093.00	185400	20230818	-10.03	98500	20220930	69.34	185400	-10.03	20230818	123500	35.06	20230103	185400	-10.03	20230818	98500	69.34	20220930	0.14	N	002030	5000	109 억		146249	N	N	1	N	00	N
46	20230920	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167100	-1000	5	-0.59	56580200	338	14.32	168000	168000	166900	218500	117700	168100	167397.04	6.85	0	-3	169966	169032	167166	166232	164366	169500	166700	110	50400	5000	114300	100	1	2136004	3569	4.36	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.87	98500	20220930	69.64	185400	-9.87	20230818	123500	35.30	20230103	185400	-9.87	20230818	98500	69.64	20220930	0.14	N	002030	5000	109 억		146249	N	N	1	N	00	N
47	20230920	110123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167100	-1000	5	-0.59	32508500	194	8.22	168000	168000	167000	218500	117700	168100	167569.59	6.85	0	1	169966	169032	167166	166232	164366	169500	166700	110	50400	5000	114300	100	1	2136004	3569	4.36	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.87	98500	20220930	69.64	185400	-9.87	20230818	123500	35.30	20230103	185400	-9.87	20230818	98500	69.64	20220930	0.14	N	002030	5000	109 억		146249	N	N	1	N	00	N
48	20230920	100122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167600	-500	5	-0.30	18441300	110	4.66	168000	168000	167200	218500	117700	168100	167648.18	6.85	0	0	169966	169032	167166	166232	164366	169500	166700	110	50400	5000	114300	100	1	2136004	3580	4.37	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.60	98500	20220930	70.15	185400	-9.60	20230818	123500	35.71	20230103	185400	-9.60	20230818	98500	70.15	20220930	0.14	N	002030	5000	109 억		146249	N	N	1	N	00	N
49	20230920	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168000	-100	5	-0.06	4360200	26	1.10	168000	168000	167200	218500	117700	168100	167700.00	6.85	0	-11	169966	169032	167166	166232	164366	169500	166700	110	50400	5000	114300	100	1	2136004	3588	4.38	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.39	98500	20220930	70.56	185400	-9.39	20230818	123500	36.03	20230103	185400	-9.39	20230818	98500	70.56	20220930	0.14	N	002030	5000	109 억		146249	N	N	1	N	00	N
50	20230919	160122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168100	0	3	0.00	392211100	2360	329.61	167900	168100	165300	218500	117700	168100	166191.14	6.82	0	255	171633	169866	167233	165466	162833	170750	166350	110	50400	5000	114300	100	1	2136004	3591	4.38	0.37	12	0.11	38346.00	456093.00	185400	20230818	-9.33	98500	20220930	70.66	185400	-9.33	20230818	123500	36.11	20230103	185400	-9.33	20230818	98500	70.66	20220930	0.11	N	002030	5000	109 억		145739	N	N	1	N	00	N
51	20230919	150124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166200	-1900	5	-1.13	92109200	555	77.51	167900	167900	165300	218500	117700	168100	165962.52	6.82	0	-212	171633	169866	167233	165466	162833	170750	166350	110	50400	5000	114300	100	1	2136004	3550	4.33	0.36	12	0.03	38346.00	456093.00	185400	20230818	-10.36	98500	20220930	68.73	185400	-10.36	20230818	123500	34.57	20230103	185400	-10.36	20230818	98500	68.73	20220930	0.11	N	002030	5000	109 억		145739	N	N	2	N	00	N
52	20230919	140121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165800	-2300	5	-1.37	63316300	382	53.35	167900	167900	165300	218500	117700	168100	165749.48	6.82	0	-172	171633	169866	167233	165466	162833	170750	166350	110	50400	5000	114300	100	1	2136004	3541	4.32	0.36	12	0.02	38346.00	456093.00	185400	20230818	-10.57	98500	20220930	68.32	185400	-10.57	20230818	123500	34.25	20230103	185400	-10.57	20230818	98500	68.32	20220930	0.11	N	002030	5000	109 억		145739	N	N	2	N	00	N
53	20230919	130123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165700	-2400	5	-1.43	54038100	326	45.53	167900	167900	165300	218500	117700	168100	165761.04	6.82	0	-171	171633	169866	167233	165466	162833	170750	166350	110	50400	5000	114300	100	1	2136004	3539	4.32	0.36	12	0.02	38346.00	456093.00	185400	20230818	-10.63	98500	20220930	68.22	185400	-10.63	20230818	123500	34.17	20230103	185400	-10.63	20230818	98500	68.22	20220930	0.11	N	002030	5000	109 억		145739	N	N	2	N	00	N
54	20230919	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165500	-2600	5	-1.55	48905600	295	41.20	167900	167900	165300	218500	117700	168100	165781.69	6.82	0	-175	171633	169866	167233	165466	162833	170750	166350	110	50400	5000	114300	100	1	2136004	3535	4.32	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.73	98500	20220930	68.02	185400	-10.73	20230818	123500	34.01	20230103	185400	-10.73	20230818	98500	68.02	20220930	0.11	N	002030	5000	109 억		145739	N	N	2	N	00	N
55	20230919	110124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165400	-2700	5	-1.61	42112500	254	35.47	167900	167900	165300	218500	117700	168100	165797.24	6.82	0	-172	171633	169866	167233	165466	162833	170750	166350	110	50400	5000	114300	100	1	2136004	3533	4.31	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.79	98500	20220930	67.92	185400	-10.79	20230818	123500	33.93	20230103	185400	-10.79	20230818	98500	67.92	20220930	0.11	N	002030	5000	109 억		145739	N	N	2	N	00	N
56	20230919	100123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166100	-2000	5	-1.19	10009400	60	8.38	167900	167900	166100	218500	117700	168100	166823.33	6.82	0	-40	171633	169866	167233	165466	162833	170750	166350	110	50400	5000	114300	100	1	2136004	3548	4.33	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.41	98500	20220930	68.63	185400	-10.41	20230818	123500	34.49	20230103	185400	-10.41	20230818	98500	68.63	20220930	0.11	N	002030	5000	109 억		145739	N	N	2	N	00	N
57	20230919	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167900	-200	5	-0.12	1175300	7	0.98	167900	167900	167900	218500	117700	168100	167900.00	6.82	0	1	171633	169866	167233	165466	162833	170750	166350	110	50400	5000	114300	100	1	2136004	3586	4.38	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.44	98500	20220930	70.46	185400	-9.44	20230818	123500	35.95	20230103	185400	-9.44	20230818	98500	70.46	20220930	0.11	N	002030	5000	109 억		145739	N	N	2	N	00	N
58	20230918	160124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168100	-400	5	-0.24	119334600	715	19.97	167400	169000	164600	219000	118000	168500	166901.54	6.82	0	-140	176566	172532	169666	165632	162766	171100	164200	110	50500	5000	114580	100	1	2136004	3591	4.38	0.37	12	0.03	38346.00	456093.00	185400	20230818	-9.33	98500	20220930	70.66	185400	-9.33	20230818	123500	36.11	20230103	185400	-9.33	20230818	98500	70.66	20220930	0.11	N	002030	5000	109 억		145758	N	N	2	N	00	N
59	20230918	150122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168300	-200	5	-0.12	105547800	633	17.68	167400	169000	164600	219000	118000	168500	166742.18	6.82	0	-133	176566	172532	169666	165632	162766	171100	164200	110	50500	5000	114580	100	1	2136004	3595	4.39	0.37	12	0.03	38346.00	456093.00	185400	20230818	-9.22	98500	20220930	70.86	185400	-9.22	20230818	123500	36.28	20230103	185400	-9.22	20230818	98500	70.86	20220930	0.11	N	002030	5000	109 억		145758	N	N	2	N	00	N
60	20230918	140124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168700	200	2	0.12	83798500	504	14.08	167400	168900	164600	219000	118000	168500	166266.87	6.82	0	-93	176566	172532	169666	165632	162766	171100	164200	110	50500	5000	114580	100	1	2136004	3603	4.40	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.01	98500	20220930	71.27	185400	-9.01	20230818	123500	36.60	20230103	185400	-9.01	20230818	98500	71.27	20220930	0.11	N	002030	5000	109 억		145758	N	N	2	N	00	N
61	20230918	130125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166100	-2400	5	-1.42	51334700	310	8.66	167400	167400	164600	219000	118000	168500	165595.81	6.82	0	-147	176566	172532	169666	165632	162766	171100	164200	110	50500	5000	114580	100	1	2136004	3548	4.33	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.41	98500	20220930	68.63	185400	-10.41	20230818	123500	34.49	20230103	185400	-10.41	20230818	98500	68.63	20220930	0.11	N	002030	5000	109 억		145758	N	N	2	N	00	N
62	20230918	120122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165600	-2900	5	-1.72	48345600	292	8.16	167400	167400	164600	219000	118000	168500	165567.12	6.82	0	-144	176566	172532	169666	165632	162766	171100	164200	110	50500	5000	114580	100	1	2136004	3537	4.32	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.68	98500	20220930	68.12	185400	-10.68	20230818	123500	34.09	20230103	185400	-10.68	20230818	98500	68.12	20220930	0.11	N	002030	5000	109 억		145758	N	N	2	N	00	N
63	20230918	110122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166400	-2100	5	-1.25	46355800	280	7.82	167400	167400	164600	219000	118000	168500	165556.43	6.82	0	-141	176566	172532	169666	165632	162766	171100	164200	110	50500	5000	114580	100	1	2136004	3554	4.34	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.25	98500	20220930	68.93	185400	-10.25	20230818	123500	34.74	20230103	185400	-10.25	20230818	98500	68.93	20220930	0.11	N	002030	5000	109 억		145758	N	N	2	N	00	N
64	20230918	100123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165000	-3500	5	-2.08	25565300	154	4.30	167400	167400	164800	219000	118000	168500	166008.44	6.82	0	-87	176566	172532	169666	165632	162766	171100	164200	110	50500	5000	114580	100	1	2136004	3524	4.30	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.00	98500	20220930	67.51	185400	-11.00	20230818	123500	33.60	20230103	185400	-11.00	20230818	98500	67.51	20220930	0.11	N	002030	5000	109 억		145758	N	N	2	N	00	N
65	20230918	090124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166100	-2400	5	-1.42	8197200	49	1.37	167400	167400	166100	219000	118000	168500	167289.80	6.82	0	-18	176566	172532	169666	165632	162766	171100	164200	110	50500	5000	114580	100	1	2136004	3548	4.33	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.41	98500	20220930	68.63	185400	-10.41	20230818	123500	34.49	20230103	185400	-10.41	20230818	98500	68.63	20220930	0.11	N	002030	5000	109 억		145758	N	N	2	N	00	N
66	20230915	160122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168500	-5200	5	-2.99	603579700	3579	290.03	173500	173700	166800	225500	121600	173700	168644.79	6.90	0	-1094	176233	174966	173733	172466	171233	174350	171850	110	51800	5000	118110	100	1	2136004	3599	4.39	0.37	12	0.17	38346.00	456093.00	185400	20230818	-9.12	98500	20220930	71.07	185400	-9.12	20230818	123500	36.44	20230103	185400	-9.12	20230818	98500	71.07	20220930	0.11	N	002030	5000	109 억		147458	N	N	2	N	00	N
67	20230915	150123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167600	-6100	5	-3.51	388961700	2302	186.55	173500	173700	166800	225500	121600	173700	168966.85	6.90	0	-995	176233	174966	173733	172466	171233	174350	171850	110	51800	5000	118110	100	1	2136004	3580	4.37	0.37	12	0.11	38346.00	456093.00	185400	20230818	-9.60	98500	20220930	70.15	185400	-9.60	20230818	123500	35.71	20230103	185400	-9.60	20230818	98500	70.15	20220930	0.11	N	002030	5000	109 억		147458	N	N	36	N	00	N
68	20230915	140123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168700	-5000	5	-2.88	287719400	1700	137.76	173500	173700	166800	225500	121600	173700	169246.71	6.90	0	-824	176233	174966	173733	172466	171233	174350	171850	110	51800	5000	118110	100	1	2136004	3603	4.40	0.37	12	0.08	38346.00	456093.00	185400	20230818	-9.01	98500	20220930	71.27	185400	-9.01	20230818	123500	36.60	20230103	185400	-9.01	20230818	98500	71.27	20220930	0.11	N	002030	5000	109 억		147458	N	N	36	N	00	N
69	20230915	130121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168000	-5700	5	-3.28	251484800	1485	120.34	173500	173700	166800	225500	121600	173700	169350.03	6.90	0	-787	176233	174966	173733	172466	171233	174350	171850	110	51800	5000	118110	100	1	2136004	3588	4.38	0.37	12	0.07	38346.00	456093.00	185400	20230818	-9.39	98500	20220930	70.56	185400	-9.39	20230818	123500	36.03	20230103	185400	-9.39	20230818	98500	70.56	20220930	0.11	N	002030	5000	109 억		147458	N	N	36	N	00	N
70	20230915	120123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167000	-6700	5	-3.86	217662000	1283	103.97	173500	173700	167000	225500	121600	173700	169650.82	6.90	0	-742	176233	174966	173733	172466	171233	174350	171850	110	51800	5000	118110	100	1	2136004	3567	4.36	0.37	12	0.06	38346.00	456093.00	185400	20230818	-9.92	98500	20220930	69.54	185400	-9.92	20230818	123500	35.22	20230103	185400	-9.92	20230818	98500	69.54	20220930	0.11	N	002030	5000	109 억		147458	N	N	36	N	00	N
71	20230915	110122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168400	-5300	5	-3.05	150294600	882	71.47	173500	173700	168200	225500	121600	173700	170402.04	6.90	0	-559	176233	174966	173733	172466	171233	174350	171850	110	51800	5000	118110	100	1	2136004	3597	4.39	0.37	12	0.04	38346.00	456093.00	185400	20230818	-9.17	98500	20220930	70.96	185400	-9.17	20230818	123500	36.36	20230103	185400	-9.17	20230818	98500	70.96	20220930	0.11	N	002030	5000	109 억		147458	N	N	36	N	00	N
72	20230915	100124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169800	-3900	5	-2.25	87459100	511	41.41	173500	173700	169400	225500	121600	173700	171152.84	6.90	0	-334	176233	174966	173733	172466	171233	174350	171850	110	51800	5000	118110	100	1	2136004	3627	4.43	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.41	98500	20220930	72.39	185400	-8.41	20230818	123500	37.49	20230103	185400	-8.41	20230818	98500	72.39	20220930	0.11	N	002030	5000	109 억		147458	N	N	36	N	00	N
73	20230915	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	173000	-700	5	-0.40	6758900	39	3.16	173500	173700	173000	225500	121600	173700	173305.13	6.90	0	-34	176233	174966	173733	172466	171233	174350	171850	110	51800	5000	118110	100	1	2136004	3695	4.51	0.38	12	0.00	38346.00	456093.00	185400	20230818	-6.69	98500	20220930	75.63	185400	-6.69	20230818	123500	40.08	20230103	185400	-6.69	20230818	98500	75.63	20220930	0.11	N	002030	5000	109 억		147458	N	N	36	N	00	N
74	20230914	160124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	173700	100	2	0.06	213730800	1233	74.91	175000	175000	172500	225500	121600	173600	173342.09	6.92	0	-548	176533	175066	172333	170866	168133	175800	171600	110	51900	5000	118040	100	1	2136004	3710	4.53	0.38	12	0.06	38346.00	456093.00	185400	20230818	-6.31	98500	20220930	76.35	185400	-6.31	20230818	123500	40.65	20230103	185400	-6.31	20230818	98500	76.35	20220930	0.11	N	002030	5000	109 억		147774	N	N	36	N	00	N
75	20230914	150122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	173100	-500	5	-0.29	139504600	804	48.85	175000	175000	172900	225500	121600	173600	173513.18	6.92	0	-375	176533	175066	172333	170866	168133	175800	171600	110	51900	5000	118040	100	1	2136004	3697	4.51	0.38	12	0.04	38346.00	456093.00	185400	20230818	-6.63	98500	20220930	75.74	185400	-6.63	20230818	123500	40.16	20230103	185400	-6.63	20230818	98500	75.74	20220930	0.11	N	002030	5000	109 억		147774	N	N	0	N	00	N
76	20230914	140121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	173100	-500	5	-0.29	104309800	601	36.51	175000	175000	172900	225500	121600	173600	173560.40	6.92	0	-284	176533	175066	172333	170866	168133	175800	171600	110	51900	5000	118040	100	1	2136004	3697	4.51	0.38	12	0.03	38346.00	456093.00	185400	20230818	-6.63	98500	20220930	75.74	185400	-6.63	20230818	123500	40.16	20230103	185400	-6.63	20230818	98500	75.74	20220930	0.11	N	002030	5000	109 억		147774	N	N	0	N	00	N
77	20230914	130121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	173600	0	3	0.00	78495600	452	27.46	175000	175000	173200	225500	121600	173600	173662.83	6.92	0	-176	176533	175066	172333	170866	168133	175800	171600	110	51900	5000	118040	100	1	2136004	3708	4.53	0.38	12	0.02	38346.00	456093.00	185400	20230818	-6.36	98500	20220930	76.24	185400	-6.36	20230818	123500	40.57	20230103	185400	-6.36	20230818	98500	76.24	20220930	0.11	N	002030	5000	109 억		147774	N	N	0	N	00	N
78	20230914	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	173600	0	3	0.00	69647800	401	24.36	175000	175000	173200	225500	121600	173600	173685.29	6.92	0	-130	176533	175066	172333	170866	168133	175800	171600	110	51900	5000	118040	100	1	2136004	3708	4.53	0.38	12	0.02	38346.00	456093.00	185400	20230818	-6.36	98500	20220930	76.24	185400	-6.36	20230818	123500	40.57	20230103	185400	-6.36	20230818	98500	76.24	20220930	0.11	N	002030	5000	109 억		147774	N	N	0	N	00	N
79	20230914	110122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	174100	500	2	0.29	62183500	358	21.75	175000	175000	173200	225500	121600	173600	173696.93	6.92	0	-92	176533	175066	172333	170866	168133	175800	171600	110	51900	5000	118040	100	1	2136004	3719	4.54	0.38	12	0.02	38346.00	456093.00	185400	20230818	-6.09	98500	20220930	76.75	185400	-6.09	20230818	123500	40.97	20230103	185400	-6.09	20230818	98500	76.75	20220930	0.11	N	002030	5000	109 억		147774	N	N	0	N	00	N
80	20230914	100121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	173800	200	2	0.12	35414200	204	12.39	175000	175000	173200	225500	121600	173600	173599.02	6.92	0	-62	176533	175066	172333	170866	168133	175800	171600	110	51900	5000	118040	100	1	2136004	3712	4.53	0.38	12	0.01	38346.00	456093.00	185400	20230818	-6.26	98500	20220930	76.45	185400	-6.26	20230818	123500	40.73	20230103	185400	-6.26	20230818	98500	76.45	20220930	0.11	N	002030	5000	109 억		147774	N	N	0	N	00	N
81	20230914	090122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	175000	1400	2	0.81	1399900	8	0.49	175000	175000	174900	225500	121600	173600	174987.50	6.92	0	-1	176533	175066	172333	170866	168133	175800	171600	110	51900	5000	118040	100	1	2136004	3738	4.56	0.38	12	0.00	38346.00	456093.00	185400	20230818	-5.61	98500	20220930	77.66	185400	-5.61	20230818	123500	41.70	20230103	185400	-5.61	20230818	98500	77.66	20220930	0.11	N	002030	5000	109 억		147774	N	N	0	N	00	N
82	20230913	160123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	173600	3700	2	2.18	282841900	1646	212.66	169900	173800	169600	220500	119000	169900	171835.91	6.90	0	288	171833	170866	169833	168866	167833	170350	168350	110	50600	5000	115530	100	1	2136004	3708	4.53	0.38	12	0.08	38346.00	456093.00	185400	20230818	-6.36	98500	20220930	76.24	185400	-6.36	20230818	123500	40.57	20230103	185400	-6.36	20230818	98500	76.24	20220930	0.11	N	002030	5000	109 억		147411	N	N	0	N	00	N
83	20230913	150121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	172900	3000	2	1.77	248652300	1449	187.21	169900	173800	169600	220500	119000	169900	171602.69	6.90	0	298	171833	170866	169833	168866	167833	170350	168350	110	50600	5000	115530	100	1	2136004	3693	4.51	0.38	12	0.07	38346.00	456093.00	185400	20230818	-6.74	98500	20220930	75.53	185400	-6.74	20230818	123500	40.00	20230103	185400	-6.74	20230818	98500	75.53	20220930	0.11	N	002030	5000	109 억		147411	N	N	0	N	00	N
84	20230913	140123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	172100	2200	2	1.29	198855200	1161	150.00	169900	173000	169600	220500	119000	169900	171279.24	6.90	0	363	171833	170866	169833	168866	167833	170350	168350	110	50600	5000	115530	100	1	2136004	3676	4.49	0.38	12	0.05	38346.00	456093.00	185400	20230818	-7.17	98500	20220930	74.72	185400	-7.17	20230818	123500	39.35	20230103	185400	-7.17	20230818	98500	74.72	20220930	0.11	N	002030	5000	109 억		147411	N	N	0	N	00	N
85	20230913	130122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170800	900	2	0.53	54023000	317	40.96	169900	171400	169600	220500	119000	169900	170419.56	6.90	0	35	171833	170866	169833	168866	167833	170350	168350	110	50600	5000	115530	100	1	2136004	3648	4.45	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.87	98500	20220930	73.40	185400	-7.87	20230818	123500	38.30	20230103	185400	-7.87	20230818	98500	73.40	20220930	0.11	N	002030	5000	109 억		147411	N	N	0	N	00	N
86	20230913	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170400	500	2	0.29	41397700	243	31.40	169900	171400	169600	220500	119000	169900	170360.91	6.90	0	-11	171833	170866	169833	168866	167833	170350	168350	110	50600	5000	115530	100	1	2136004	3640	4.44	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.09	98500	20220930	72.99	185400	-8.09	20230818	123500	37.98	20230103	185400	-8.09	20230818	98500	72.99	20220930	0.11	N	002030	5000	109 억		147411	N	N	0	N	00	N
87	20230913	110122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170000	100	2	0.06	25190300	148	19.12	169900	171400	169600	220500	119000	169900	170204.73	6.90	0	-60	171833	170866	169833	168866	167833	170350	168350	110	50600	5000	115530	100	1	2136004	3631	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.31	98500	20220930	72.59	185400	-8.31	20230818	123500	37.65	20230103	185400	-8.31	20230818	98500	72.59	20220930	0.11	N	002030	5000	109 억		147411	N	N	0	N	00	N
88	20230913	100122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170700	800	2	0.47	15130400	89	11.50	169900	171400	169600	220500	119000	169900	170004.49	6.90	0	-61	171833	170866	169833	168866	167833	170350	168350	110	50600	5000	115530	100	1	2136004	3646	4.45	0.37	12	0.00	38346.00	456093.00	185400	20230818	-7.93	98500	20220930	73.30	185400	-7.93	20230818	123500	38.22	20230103	185400	-7.93	20230818	98500	73.30	20220930	0.11	N	002030	5000	109 억		147411	N	N	0	N	00	N
89	20230913	090121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171400	1500	2	0.88	852500	5	0.65	169900	171400	169900	220500	119000	169900	170500.00	6.90	0	1	171833	170866	169833	168866	167833	170350	168350	110	50600	5000	115530	100	1	2136004	3661	4.47	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.55	98500	20220930	74.01	185400	-7.55	20230818	123500	38.79	20230103	185400	-7.55	20230818	98500	74.01	20220930	0.11	N	002030	5000	109 억		147411	N	N	0	N	00	N
90	20230912	160121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169900	900	2	0.53	131320400	774	57.98	170800	170800	168800	219500	118300	169000	169664.60	6.91	0	-169	171066	170032	167966	166932	164866	170550	167450	110	50500	5000	114920	100	1	2136004	3629	4.43	0.37	12	0.04	38346.00	456093.00	185400	20230818	-8.36	98500	20220930	72.49	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	98500	72.49	20220930	0.11	N	002030	5000	109 억		147698	N	N	0	N	00	N
91	20230912	150121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170000	1000	2	0.59	107202000	632	47.34	170800	170800	168800	219500	118300	169000	169623.42	6.91	0	-138	171066	170032	167966	166932	164866	170550	167450	110	50500	5000	114920	100	1	2136004	3631	4.43	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.31	98500	20220930	72.59	185400	-8.31	20230818	123500	37.65	20230103	185400	-8.31	20230818	98500	72.59	20220930	0.11	N	002030	5000	109 억		147698	N	N	0	N	00	N
92	20230912	140122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169900	900	2	0.53	58435100	345	25.84	170800	170800	168800	219500	118300	169000	169377.10	6.91	0	-140	171066	170032	167966	166932	164866	170550	167450	110	50500	5000	114920	100	1	2136004	3629	4.43	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.36	98500	20220930	72.49	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	98500	72.49	20220930	0.11	N	002030	5000	109 억		147698	N	N	0	N	00	N
93	20230912	130122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169400	400	2	0.24	50125500	296	22.17	170800	170800	168800	219500	118300	169000	169342.91	6.91	0	-124	171066	170032	167966	166932	164866	170550	167450	110	50500	5000	114920	100	1	2136004	3618	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.63	98500	20220930	71.98	185400	-8.63	20230818	123500	37.17	20230103	185400	-8.63	20230818	98500	71.98	20220930	0.11	N	002030	5000	109 억		147698	N	N	0	N	00	N
94	20230912	120120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169400	400	2	0.24	41657700	246	18.43	170800	170800	168800	219500	118300	169000	169340.24	6.91	0	-82	171066	170032	167966	166932	164866	170550	167450	110	50500	5000	114920	100	1	2136004	3618	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.63	98500	20220930	71.98	185400	-8.63	20230818	123500	37.17	20230103	185400	-8.63	20230818	98500	71.98	20220930	0.11	N	002030	5000	109 억		147698	N	N	0	N	00	N
95	20230912	110122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169900	900	2	0.53	35551700	210	15.73	170800	170800	168800	219500	118300	169000	169293.81	6.91	0	-78	171066	170032	167966	166932	164866	170550	167450	110	50500	5000	114920	100	1	2136004	3629	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.36	98500	20220930	72.49	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	98500	72.49	20220930	0.11	N	002030	5000	109 억		147698	N	N	0	N	00	N
96	20230912	100121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169900	900	2	0.53	30964500	183	13.71	170800	170800	168800	219500	118300	169000	169204.92	6.91	0	-71	171066	170032	167966	166932	164866	170550	167450	110	50500	5000	114920	100	1	2136004	3629	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.36	98500	20220930	72.49	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	98500	72.49	20220930	0.11	N	002030	5000	109 억		147698	N	N	0	N	00	N
97	20230912	090122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170500	1500	2	0.89	2216700	13	0.97	170800	170800	169100	219500	118300	169000	170515.38	6.91	0	-2	171066	170032	167966	166932	164866	170550	167450	110	50500	5000	114920	100	1	2136004	3642	4.45	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.04	98500	20220930	73.10	185400	-8.04	20230818	123500	38.06	20230103	185400	-8.04	20230818	98500	73.10	20220930	0.11	N	002030	5000	109 억		147698	N	N	0	N	00	N
98	20230911	160121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169000	1500	2	0.90	224244300	1335	53.46	167300	169000	165900	217500	117300	167500	167973.26	6.92	0	-87	172900	170200	166100	163400	159300	171550	164750	110	50000	5000	113900	100	1	2136004	3610	4.41	0.37	12	0.06	38346.00	456093.00	185400	20230818	-8.85	98500	20220930	71.57	185400	-8.85	20230818	123500	36.84	20230103	185400	-8.85	20230818	98500	71.57	20220930	0.10	N	002030	5000	109 억		147729	N	N	0	N	00	N
99	20230911	150121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168400	900	2	0.54	90185300	540	21.63	167300	168800	165900	217500	117300	167500	167009.81	6.92	0	63	172900	170200	166100	163400	159300	171550	164750	110	50000	5000	113900	100	1	2136004	3597	4.39	0.37	12	0.03	38346.00	456093.00	185400	20230818	-9.17	98500	20220930	70.96	185400	-9.17	20230818	123500	36.36	20230103	185400	-9.17	20230818	98500	70.96	20220930	0.10	N	002030	5000	109 억		147729	N	N	0	N	00	N
100	20230911	140121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167600	100	2	0.06	84969600	509	20.38	167300	168700	165900	217500	117300	167500	166934.38	6.92	0	66	172900	170200	166100	163400	159300	171550	164750	110	50000	5000	113900	100	1	2136004	3580	4.37	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.60	98500	20220930	70.15	185400	-9.60	20230818	123500	35.71	20230103	185400	-9.60	20230818	98500	70.15	20220930	0.10	N	002030	5000	109 억		147729	N	N	0	N	00	N
101	20230911	130122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167900	400	2	0.24	67535800	405	16.22	167300	168300	165900	217500	117300	167500	166755.06	6.92	0	48	172900	170200	166100	163400	159300	171550	164750	110	50000	5000	113900	100	1	2136004	3586	4.38	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.44	98500	20220930	70.46	185400	-9.44	20230818	123500	35.95	20230103	185400	-9.44	20230818	98500	70.46	20220930	0.10	N	002030	5000	109 억		147729	N	N	0	N	00	N
102	20230911	120122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167400	-100	5	-0.06	61320900	368	14.74	167300	168200	165900	217500	117300	167500	166632.88	6.92	0	44	172900	170200	166100	163400	159300	171550	164750	110	50000	5000	113900	100	1	2136004	3576	4.37	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.71	98500	20220930	69.95	185400	-9.71	20230818	123500	35.55	20230103	185400	-9.71	20230818	98500	69.95	20220930	0.10	N	002030	5000	109 억		147729	N	N	0	N	00	N
103	20230911	110122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166000	-1500	5	-0.90	37653500	226	9.05	167300	167500	166000	217500	117300	167500	166608.41	6.92	0	26	172900	170200	166100	163400	159300	171550	164750	110	50000	5000	113900	100	1	2136004	3546	4.33	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.46	98500	20220930	68.53	185400	-10.46	20230818	123500	34.41	20230103	185400	-10.46	20230818	98500	68.53	20220930	0.10	N	002030	5000	109 억		147729	N	N	0	N	00	N
104	20230911	100121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167400	-100	5	-0.06	20694600	124	4.97	167300	167500	166600	217500	117300	167500	166891.94	6.92	0	48	172900	170200	166100	163400	159300	171550	164750	110	50000	5000	113900	100	1	2136004	3576	4.37	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.71	98500	20220930	69.95	185400	-9.71	20230818	123500	35.55	20230103	185400	-9.71	20230818	98500	69.95	20220930	0.10	N	002030	5000	109 억		147729	N	N	0	N	00	N
105	20230911	090120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167200	-300	5	-0.18	334500	2	0.08	167300	167300	167200	217500	117300	167500	167250.00	6.92	0	-1	172900	170200	166100	163400	159300	171550	164750	110	50000	5000	113900	100	1	2136004	3571	4.36	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.82	98500	20220930	69.75	185400	-9.82	20230818	123500	35.38	20230103	185400	-9.82	20230818	98500	69.75	20220930	0.10	N	002030	5000	109 억		147729	N	N	0	N	00	N
106	20230908	160121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167500	2800	2	1.70	415282200	2497	29.10	163400	168800	162000	214000	115300	164700	166312.45	6.86	0	1058	170700	167700	165100	162100	159500	166400	160800	110	49300	5000	111990	100	1	2136004	3578	4.37	0.37	12	0.12	38346.00	456093.00	185400	20230818	-9.65	98500	20220930	70.05	185400	-9.65	20230818	123500	35.63	20230103	185400	-9.65	20230818	98500	70.05	20220930	0.11	N	002030	5000	109 억		146449	N	N	1	N	00	N
107	20230908	150123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168500	3800	2	2.31	304879100	1836	21.40	163400	168800	162000	214000	115300	164700	166056.15	6.86	0	803	170700	167700	165100	162100	159500	166400	160800	110	49300	5000	111990	100	1	2136004	3599	4.39	0.37	12	0.09	38346.00	456093.00	185400	20230818	-9.12	98500	20220930	71.07	185400	-9.12	20230818	123500	36.44	20230103	185400	-9.12	20230818	98500	71.07	20220930	0.11	N	002030	5000	109 억		146449	N	N	1	N	00	N
108	20230908	140121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167400	2700	2	1.64	264149400	1594	18.58	163400	168500	162000	214000	115300	164700	165714.81	6.86	0	592	170700	167700	165100	162100	159500	166400	160800	110	49300	5000	111990	100	1	2136004	3576	4.37	0.37	12	0.07	38346.00	456093.00	185400	20230818	-9.71	98500	20220930	69.95	185400	-9.71	20230818	123500	35.55	20230103	185400	-9.71	20230818	98500	69.95	20220930	0.11	N	002030	5000	109 억		146449	N	N	1	N	00	N
109	20230908	130121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167500	2800	2	1.70	248739800	1502	17.50	163400	168500	162000	214000	115300	164700	165605.73	6.86	0	527	170700	167700	165100	162100	159500	166400	160800	110	49300	5000	111990	100	1	2136004	3578	4.37	0.37	12	0.07	38346.00	456093.00	185400	20230818	-9.65	98500	20220930	70.05	185400	-9.65	20230818	123500	35.63	20230103	185400	-9.65	20230818	98500	70.05	20220930	0.11	N	002030	5000	109 억		146449	N	N	1	N	00	N
110	20230908	120123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165300	600	2	0.36	177733600	1077	12.55	163400	167000	162000	214000	115300	164700	165026.56	6.86	0	258	170700	167700	165100	162100	159500	166400	160800	110	49300	5000	111990	100	1	2136004	3531	4.31	0.36	12	0.05	38346.00	456093.00	185400	20230818	-10.84	98500	20220930	67.82	185400	-10.84	20230818	123500	33.85	20230103	185400	-10.84	20230818	98500	67.82	20220930	0.11	N	002030	5000	109 억		146449	N	N	1	N	00	N
111	20230908	110122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164800	100	2	0.06	159716500	968	11.28	163400	167000	162000	214000	115300	164700	164996.38	6.86	0	210	170700	167700	165100	162100	159500	166400	160800	110	49300	5000	111990	100	1	2136004	3520	4.30	0.36	12	0.05	38346.00	456093.00	185400	20230818	-11.11	98500	20220930	67.31	185400	-11.11	20230818	123500	33.44	20230103	185400	-11.11	20230818	98500	67.31	20220930	0.11	N	002030	5000	109 억		146449	N	N	1	N	00	N
112	20230908	100120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164300	-400	5	-0.24	36196800	222	2.59	163400	164400	162000	214000	115300	164700	163048.65	6.86	0	4	170700	167700	165100	162100	159500	166400	160800	110	49300	5000	111990	100	1	2136004	3509	4.28	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.38	98500	20220930	66.80	185400	-11.38	20230818	123500	33.04	20230103	185400	-11.38	20230818	98500	66.80	20220930	0.11	N	002030	5000	109 억		146449	N	N	1	N	00	N
113	20230908	090122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163400	-1300	5	-0.79	7679800	47	0.55	163400	163400	163400	214000	115300	164700	163400.00	6.86	0	-11	170700	167700	165100	162100	159500	166400	160800	110	49300	5000	111990	100	1	2136004	3490	4.26	0.36	12	0.00	38346.00	456093.00	185400	20230818	-11.87	98500	20220930	65.89	185400	-11.87	20230818	123500	32.31	20230103	185400	-11.87	20230818	98500	65.89	20220930	0.11	N	002030	5000	109 억		146449	N	N	1	N	00	N
114	20230907	160121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164700	-3900	5	-2.31	1407554200	8580	93.31	167700	168100	162500	219000	118100	168600	164048.78	6.74	0	797	173000	170800	167000	164800	161000	171900	165900	110	50400	5000	114640	100	1	2136004	3518	4.30	0.36	12	0.40	38346.00	456093.00	185400	20230818	-11.17	98500	20220930	67.21	185400	-11.17	20230818	123500	33.36	20230103	185400	-11.17	20230818	98500	67.21	20220930	0.11	N	002030	5000	109 억		143893	N	N	1	N	00	N
115	20230907	150120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164600	-4000	5	-2.37	955678200	5847	63.59	167700	168100	162500	219000	118100	168600	163447.61	6.74	0	1953	173000	170800	167000	164800	161000	171900	165900	110	50400	5000	114640	100	1	2136004	3516	4.29	0.36	12	0.27	38346.00	456093.00	185400	20230818	-11.22	98500	20220930	67.11	185400	-11.22	20230818	123500	33.28	20230103	185400	-11.22	20230818	98500	67.11	20220930	0.11	N	002030	5000	109 억		143893	N	N	2	N	00	N
116	20230907	140120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163500	-5100	5	-3.02	436519600	2674	29.08	167700	168100	162500	219000	118100	168600	163245.92	6.74	0	-254	173000	170800	167000	164800	161000	171900	165900	110	50400	5000	114640	100	1	2136004	3492	4.26	0.36	12	0.13	38346.00	456093.00	185400	20230818	-11.81	98500	20220930	65.99	185400	-11.81	20230818	123500	32.39	20230103	185400	-11.81	20230818	98500	65.99	20220930	0.11	N	002030	5000	109 억		143893	N	N	2	N	00	N
117	20230907	130122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163500	-5100	5	-3.02	337237800	2067	22.48	167700	168100	162500	219000	118100	168600	163153.27	6.74	0	-335	173000	170800	167000	164800	161000	171900	165900	110	50400	5000	114640	100	1	2136004	3492	4.26	0.36	12	0.10	38346.00	456093.00	185400	20230818	-11.81	98500	20220930	65.99	185400	-11.81	20230818	123500	32.39	20230103	185400	-11.81	20230818	98500	65.99	20220930	0.11	N	002030	5000	109 억		143893	N	N	2	N	00	N
118	20230907	120122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162600	-6000	5	-3.56	231787000	1420	15.44	167700	168100	162500	219000	118100	168600	163230.28	6.74	0	-435	173000	170800	167000	164800	161000	171900	165900	110	50400	5000	114640	100	1	2136004	3473	4.24	0.36	12	0.07	38346.00	456093.00	185400	20230818	-12.30	98500	20220930	65.08	185400	-12.30	20230818	123500	31.66	20230103	185400	-12.30	20230818	98500	65.08	20220930	0.11	N	002030	5000	109 억		143893	N	N	2	N	00	N
119	20230907	110121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162800	-5800	5	-3.44	153264000	937	10.19	167700	168100	162500	219000	118100	168600	163568.84	6.74	0	-369	173000	170800	167000	164800	161000	171900	165900	110	50400	5000	114640	100	1	2136004	3477	4.25	0.36	12	0.04	38346.00	456093.00	185400	20230818	-12.19	98500	20220930	65.28	185400	-12.19	20230818	123500	31.82	20230103	185400	-12.19	20230818	98500	65.28	20220930	0.11	N	002030	5000	109 억		143893	N	N	2	N	00	N
120	20230907	100121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163300	-5300	5	-3.14	59536400	361	3.93	167700	168100	163300	219000	118100	168600	164920.78	6.74	0	-236	173000	170800	167000	164800	161000	171900	165900	110	50400	5000	114640	100	1	2136004	3488	4.26	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.92	98500	20220930	65.79	185400	-11.92	20230818	123500	32.23	20230103	185400	-11.92	20230818	98500	65.79	20220930	0.11	N	002030	5000	109 억		143893	N	N	2	N	00	N
121	20230907	090121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167200	-1400	5	-0.83	3350000	20	0.22	167700	167700	167200	219000	118100	168600	167500.00	6.74	0	-5	173000	170800	167000	164800	161000	171900	165900	110	50400	5000	114640	100	1	2136004	3571	4.36	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.82	98500	20220930	69.75	185400	-9.82	20230818	123500	35.38	20230103	185400	-9.82	20230818	98500	69.75	20220930	0.11	N	002030	5000	109 억		143893	N	N	2	N	00	N
122	20230906	160121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168600	-100	5	-0.06	1513223300	9194	105.91	168200	169200	163200	219000	118100	168700	164588.13	6.62	0	-470	175833	172266	167333	163766	158833	169800	161300	110	50300	5000	114710	100	1	2136004	3601	4.40	0.37	12	0.43	38346.00	456093.00	185400	20230818	-9.06	98500	20220930	71.17	185400	-9.06	20230818	123500	36.52	20230103	185400	-9.06	20230818	98500	71.17	20220930	0.11	N	002030	5000	109 억		141501	N	N	2	N	00	N
123	20230906	150120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165200	-3500	5	-2.07	1189570500	7255	83.57	168200	168400	163200	219000	118100	168700	163965.61	6.62	0	-227	175833	172266	167333	163766	158833	169800	161300	110	50300	5000	114710	100	1	2136004	3529	4.31	0.36	12	0.34	38346.00	456093.00	185400	20230818	-10.90	98500	20220930	67.72	185400	-10.90	20230818	123500	33.77	20230103	185400	-10.90	20230818	98500	67.72	20220930	0.11	N	002030	5000	109 억		141501	N	N	5	N	00	N
124	20230906	140121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163600	-5100	5	-3.02	1005190400	6135	70.67	168200	168400	163200	219000	118100	168700	163845.22	6.62	0	-184	175833	172266	167333	163766	158833	169800	161300	110	50300	5000	114710	100	1	2136004	3495	4.27	0.36	12	0.29	38346.00	456093.00	185400	20230818	-11.76	98500	20220930	66.09	185400	-11.76	20230818	123500	32.47	20230103	185400	-11.76	20230818	98500	66.09	20220930	0.11	N	002030	5000	109 억		141501	N	N	5	N	00	N
125	20230906	130123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163600	-5100	5	-3.02	628648000	3832	44.14	168200	168400	163200	219000	118100	168700	164052.19	6.62	0	-382	175833	172266	167333	163766	158833	169800	161300	110	50300	5000	114710	100	1	2136004	3495	4.27	0.36	12	0.18	38346.00	456093.00	185400	20230818	-11.76	98500	20220930	66.09	185400	-11.76	20230818	123500	32.47	20230103	185400	-11.76	20230818	98500	66.09	20220930	0.11	N	002030	5000	109 억		141501	N	N	5	N	00	N
126	20230906	120122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163400	-5300	5	-3.14	408284800	2484	28.61	168200	168400	163200	219000	118100	168700	164365.86	6.62	0	-452	175833	172266	167333	163766	158833	169800	161300	110	50300	5000	114710	100	1	2136004	3490	4.26	0.36	12	0.12	38346.00	456093.00	185400	20230818	-11.87	98500	20220930	65.89	185400	-11.87	20230818	123500	32.31	20230103	185400	-11.87	20230818	98500	65.89	20220930	0.11	N	002030	5000	109 억		141501	N	N	5	N	00	N
127	20230906	110121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164400	-4300	5	-2.55	263966200	1601	18.44	168200	168400	163200	219000	118100	168700	164875.83	6.62	0	-347	175833	172266	167333	163766	158833	169800	161300	110	50300	5000	114710	100	1	2136004	3512	4.29	0.36	12	0.07	38346.00	456093.00	185400	20230818	-11.33	98500	20220930	66.90	185400	-11.33	20230818	123500	33.12	20230103	185400	-11.33	20230818	98500	66.90	20220930	0.11	N	002030	5000	109 억		141501	N	N	5	N	00	N
128	20230906	100121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164500	-4200	5	-2.49	188106700	1138	13.11	168200	168400	164000	219000	118100	168700	165295.87	6.62	0	-111	175833	172266	167333	163766	158833	169800	161300	110	50300	5000	114710	100	1	2136004	3514	4.29	0.36	12	0.05	38346.00	456093.00	185400	20230818	-11.27	98500	20220930	67.01	185400	-11.27	20230818	123500	33.20	20230103	185400	-11.27	20230818	98500	67.01	20220930	0.11	N	002030	5000	109 억		141501	N	N	5	N	00	N
129	20230906	090121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166200	-2500	5	-1.48	11074000	66	0.76	168200	168200	166200	219000	118100	168700	167787.88	6.62	0	-21	175833	172266	167333	163766	158833	169800	161300	110	50300	5000	114710	100	1	2136004	3550	4.33	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.36	98500	20220930	68.73	185400	-10.36	20230818	123500	34.57	20230103	185400	-10.36	20230818	98500	68.73	20220930	0.11	N	002030	5000	109 억		141501	N	N	5	N	00	N
130	20230905	160121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168700	-3000	5	-1.75	1439092300	8680	680.78	169100	170900	162400	223000	120200	171700	165793.71	6.54	0	-2118	175033	173366	170633	168966	166233	174200	169800	110	51300	5000	116750	100	1	2136004	3603	4.40	0.37	12	0.41	38346.00	456093.00	185400	20230818	-9.01	98500	20220930	71.27	185400	-9.01	20230818	123500	36.60	20230103	185400	-9.01	20230818	98500	71.27	20220930	0.10	N	002030	5000	109 억		139717	N	N	5	N	00	N
131	20230905	150121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165000	-6700	5	-3.90	1014764300	6135	481.18	169100	170900	162400	223000	120200	171700	165405.75	6.54	0	-2192	175033	173366	170633	168966	166233	174200	169800	110	51300	5000	116750	100	1	2136004	3524	4.30	0.36	12	0.29	38346.00	456093.00	185400	20230818	-11.00	98500	20220930	67.51	185400	-11.00	20230818	123500	33.60	20230103	185400	-11.00	20230818	98500	67.51	20220930	0.10	N	002030	5000	109 억		139717	N	N	4	N	00	N
132	20230905	140121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165600	-6100	5	-3.55	562672100	3396	266.35	169100	170900	162400	223000	120200	171700	165686.72	6.54	0	-2275	175033	173366	170633	168966	166233	174200	169800	110	51300	5000	116750	100	1	2136004	3537	4.32	0.36	12	0.16	38346.00	456093.00	185400	20230818	-10.68	98500	20220930	68.12	185400	-10.68	20230818	123500	34.09	20230103	185400	-10.68	20230818	98500	68.12	20220930	0.10	N	002030	5000	109 억		139717	N	N	4	N	00	N
133	20230905	130121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164500	-7200	5	-4.19	437337000	2638	206.90	169100	170900	162400	223000	120200	171700	165783.55	6.54	0	-1923	175033	173366	170633	168966	166233	174200	169800	110	51300	5000	116750	100	1	2136004	3514	4.29	0.36	12	0.12	38346.00	456093.00	185400	20230818	-11.27	98500	20220930	67.01	185400	-11.27	20230818	123500	33.20	20230103	185400	-11.27	20230818	98500	67.01	20220930	0.10	N	002030	5000	109 억		139717	N	N	4	N	00	N
134	20230905	120121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162700	-9000	5	-5.24	240702800	1443	113.18	169100	170900	162400	223000	120200	171700	166807.21	6.54	0	-821	175033	173366	170633	168966	166233	174200	169800	110	51300	5000	116750	100	1	2136004	3475	4.24	0.36	12	0.07	38346.00	456093.00	185400	20230818	-12.24	98500	20220930	65.18	185400	-12.24	20230818	123500	31.74	20230103	185400	-12.24	20230818	98500	65.18	20220930	0.10	N	002030	5000	109 억		139717	N	N	4	N	00	N
135	20230905	110120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170800	-900	5	-0.52	46572900	275	21.57	169100	170800	169100	223000	120200	171700	169356.00	6.54	0	-39	175033	173366	170633	168966	166233	174200	169800	110	51300	5000	116750	100	1	2136004	3648	4.45	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.87	98500	20220930	73.40	185400	-7.87	20230818	123500	38.30	20230103	185400	-7.87	20230818	98500	73.40	20220930	0.10	N	002030	5000	109 억		139717	N	N	4	N	00	N
136	20230905	100120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170500	-1200	5	-0.70	41626200	246	19.29	169100	170700	169100	223000	120200	171700	169212.20	6.54	0	-39	175033	173366	170633	168966	166233	174200	169800	110	51300	5000	116750	100	1	2136004	3642	4.45	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.04	98500	20220930	73.10	185400	-8.04	20230818	123500	38.06	20230103	185400	-8.04	20230818	98500	73.10	20220930	0.10	N	002030	5000	109 억		139717	N	N	4	N	00	N
137	20230905	090120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169200	-2500	5	-1.46	18263100	108	8.47	169100	169200	169100	223000	120200	171700	169102.78	6.54	0	-3	175033	173366	170633	168966	166233	174200	169800	110	51300	5000	116750	100	1	2136004	3614	4.41	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.74	98500	20220930	71.78	185400	-8.74	20230818	123500	37.00	20230103	185400	-8.74	20230818	98500	71.78	20220930	0.10	N	002030	5000	109 억		139717	N	N	4	N	00	N
138	20230904	160120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171700	800	2	0.47	215930900	1274	87.86	170900	172300	167900	222000	119700	170900	169487.03	6.54	0	-344	174033	172466	169633	168066	165233	173250	168850	110	51100	5000	116210	100	1	2136004	3668	4.48	0.38	12	0.06	38346.00	456093.00	185400	20230818	-7.39	98500	20220930	74.31	185400	-7.39	20230818	123500	39.03	20230103	185400	-7.39	20230818	98500	74.31	20220930	0.10	N	002030	5000	109 억		139589	N	N	4	N	00	N
139	20230904	150119	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171700	800	2	0.47	198397900	1172	80.83	170900	172200	167900	222000	119700	170900	169281.48	6.54	0	-340	174033	172466	169633	168066	165233	173250	168850	110	51100	5000	116210	100	1	2136004	3668	4.48	0.38	12	0.05	38346.00	456093.00	185400	20230818	-7.39	98500	20220930	74.31	185400	-7.39	20230818	123500	39.03	20230103	185400	-7.39	20230818	98500	74.31	20220930	0.10	N	002030	5000	109 억		139589	N	N	0	N	00	N
140	20230904	140119	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170900	0	3	0.00	156223400	926	63.86	170900	170900	167900	222000	119700	170900	168707.78	6.54	0	-374	174033	172466	169633	168066	165233	173250	168850	110	51100	5000	116210	100	1	2136004	3650	4.46	0.37	12	0.04	38346.00	456093.00	185400	20230818	-7.82	98500	20220930	73.50	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	98500	73.50	20220930	0.10	N	002030	5000	109 억		139589	N	N	0	N	00	N
141	20230904	130120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168400	-2500	5	-1.46	62441200	371	25.59	170900	170900	167900	222000	119700	170900	168305.12	6.54	0	-173	174033	172466	169633	168066	165233	173250	168850	110	51100	5000	116210	100	1	2136004	3597	4.39	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.17	98500	20220930	70.96	185400	-9.17	20230818	123500	36.36	20230103	185400	-9.17	20230818	98500	70.96	20220930	0.10	N	002030	5000	109 억		139589	N	N	0	N	00	N
142	20230904	120120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168400	-2500	5	-1.46	56546600	336	23.17	170900	170900	167900	222000	119700	170900	168293.45	6.54	0	-155	174033	172466	169633	168066	165233	173250	168850	110	51100	5000	116210	100	1	2136004	3597	4.39	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.17	98500	20220930	70.96	185400	-9.17	20230818	123500	36.36	20230103	185400	-9.17	20230818	98500	70.96	20220930	0.10	N	002030	5000	109 억		139589	N	N	0	N	00	N
143	20230904	110119	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168900	-2000	5	-1.17	50141500	298	20.55	170900	170900	167900	222000	119700	170900	168260.07	6.54	0	-138	174033	172466	169633	168066	165233	173250	168850	110	51100	5000	116210	100	1	2136004	3608	4.40	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.90	98500	20220930	71.47	185400	-8.90	20230818	123500	36.76	20230103	185400	-8.90	20230818	98500	71.47	20220930	0.10	N	002030	5000	109 억		139589	N	N	0	N	00	N
144	20230904	100118	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168900	-2000	5	-1.17	43072500	256	17.66	170900	170900	167900	222000	119700	170900	168251.95	6.54	0	-114	174033	172466	169633	168066	165233	173250	168850	110	51100	5000	116210	100	1	2136004	3608	4.40	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.90	98500	20220930	71.47	185400	-8.90	20230818	123500	36.76	20230103	185400	-8.90	20230818	98500	71.47	20220930	0.10	N	002030	5000	109 억		139589	N	N	0	N	00	N
145	20230904	090120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169500	-1400	5	-0.82	2895500	17	1.17	170900	170900	169500	222000	119700	170900	170323.53	6.54	0	-7	174033	172466	169633	168066	165233	173250	168850	110	51100	5000	116210	100	1	2136004	3621	4.42	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.58	98500	20220930	72.08	185400	-8.58	20230818	123500	37.25	20230103	185400	-8.58	20230818	98500	72.08	20220930	0.10	N	002030	5000	109 억		139589	N	N	0	N	00	N
146	20230901	160119	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170900	200	2	0.12	244369500	1449	106.31	170200	171200	166800	221500	119500	170700	168644.16	6.54	0	-208	172100	171400	170000	169300	167900	171750	169650	110	50800	5000	116070	100	1	2136004	3650	4.46	0.37	12	0.07	38346.00	456093.00	185400	20230818	-7.82	98500	20220930	73.50	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	98500	73.50	20220930	0.13	N	002030	5000	109 억		139693	N	N	0	N	00	N
147	20230901	150120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170200	-500	5	-0.29	208203400	1237	90.76	170200	170200	166800	221500	119500	170700	168309.31	6.54	0	-195	172100	171400	170000	169300	167900	171750	169650	110	50800	5000	116070	100	1	2136004	3635	4.44	0.37	12	0.06	38346.00	456093.00	185400	20230818	-8.20	98500	20220930	72.79	185400	-8.20	20230818	123500	37.81	20230103	185400	-8.20	20230818	98500	72.79	20220930	0.13	N	002030	5000	109 억		139693	N	N	0	N	00	N
148	20230901	140119	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167300	-3400	5	-1.99	124647600	743	54.51	170200	170200	166800	221500	119500	170700	167754.66	6.54	0	-110	172100	171400	170000	169300	167900	171750	169650	110	50800	5000	116070	100	1	2136004	3574	4.36	0.37	12	0.03	38346.00	456093.00	185400	20230818	-9.76	98500	20220930	69.85	185400	-9.76	20230818	123500	35.47	20230103	185400	-9.76	20230818	98500	69.85	20220930	0.13	N	002030	5000	109 억		139693	N	N	0	N	00	N
149	20230901	130120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168100	-2600	5	-1.52	87578100	522	38.30	170200	170200	166800	221500	119500	170700	167762.88	6.54	0	-138	172100	171400	170000	169300	167900	171750	169650	110	50800	5000	116070	100	1	2136004	3591	4.38	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.33	98500	20220930	70.66	185400	-9.33	20230818	123500	36.11	20230103	185400	-9.33	20230818	98500	70.66	20220930	0.13	N	002030	5000	109 억		139693	N	N	0	N	00	N
150	20230901	120120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167000	-3700	5	-2.17	70989700	423	31.03	170200	170200	167000	221500	119500	170700	167810.69	6.54	0	-66	172100	171400	170000	169300	167900	171750	169650	110	50800	5000	116070	100	1	2136004	3567	4.36	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.92	98500	20220930	69.54	185400	-9.92	20230818	123500	35.22	20230103	185400	-9.92	20230818	98500	69.54	20220930	0.13	N	002030	5000	109 억		139693	N	N	0	N	00	N
151	20230901	110119	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167500	-3200	5	-1.87	57262500	341	25.02	170200	170200	167000	221500	119500	170700	167908.85	6.54	0	-65	172100	171400	170000	169300	167900	171750	169650	110	50800	5000	116070	100	1	2136004	3578	4.37	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.65	98500	20220930	70.05	185400	-9.65	20230818	123500	35.63	20230103	185400	-9.65	20230818	98500	70.05	20220930	0.13	N	002030	5000	109 억		139693	N	N	0	N	00	N
152	20230901	100120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168900	-1800	5	-1.05	27464900	163	11.96	170200	170200	167200	221500	119500	170700	168468.94	6.54	0	-61	172100	171400	170000	169300	167900	171750	169650	110	50800	5000	116070	100	1	2136004	3608	4.40	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.90	98500	20220930	71.47	185400	-8.90	20230818	123500	36.76	20230103	185400	-8.90	20230818	98500	71.47	20220930	0.13	N	002030	5000	109 억		139693	N	N	0	N	00	N
153	20230901	090120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169500	-1200	5	-0.70	7133300	42	3.08	170200	170200	169500	221500	119500	170700	169797.50	6.54	0	-20	172100	171400	170000	169300	167900	171750	169650	110	50800	5000	116070	100	1	2136004	3621	4.42	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.58	98500	20220930	72.08	185400	-8.58	20230818	123500	37.25	20230103	185400	-8.58	20230818	98500	72.08	20220930	0.13	N	002030	5000	109 억		139693	N	N	0	N	00	N