KissMeData/012510/price/prices-20240901.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	20240930	160305	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52400	-2000	5	-3.68	9303977000	174592	231.13	56000	56000	52000	70700	38100	54400	53292.64	10.21	0	-43411	55866	55132	54466	53732	53066	55500	54100	152	16300	500	40250	100	1	30382784	15921	46.91	3.13	12	0.57	1117.00	16765.00	78300	20240708	-33.08	26800	20231010	95.52	78300	-33.08	20240708	28850	81.63	20240104	78300	-33.08	20240708	26800	95.52	20231010	2.50	N	012510	500	151 억		3102618	N	N	662	N	00	N
3	20240930	150309	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52600	-1800	5	-3.31	7361257300	137436	181.94	56000	56000	52600	70700	38100	54400	53561.35	10.21	0	-42305	55866	55132	54466	53732	53066	55500	54100	152	16300	500	40250	100	1	30382784	15981	47.09	3.14	12	0.45	1117.00	16765.00	78300	20240708	-32.82	26800	20231010	96.27	78300	-32.82	20240708	28850	82.32	20240104	78300	-32.82	20240708	26800	96.27	20231010	2.50	N	012510	500	151 억		3102618	N	N	350	N	00	N
4	20240930	140308	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52800	-1600	5	-2.94	6392534500	119145	157.73	56000	56000	52600	70700	38100	54400	53653.40	10.21	0	-40723	55866	55132	54466	53732	53066	55500	54100	152	16300	500	40250	100	1	30382784	16042	47.27	3.15	12	0.39	1117.00	16765.00	78300	20240708	-32.57	26800	20231010	97.01	78300	-32.57	20240708	28850	83.02	20240104	78300	-32.57	20240708	26800	97.01	20231010	2.50	N	012510	500	151 억		3102618	N	N	350	N	00	N
5	20240930	130307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52800	-1600	5	-2.94	5574510300	103648	137.21	56000	56000	52600	70700	38100	54400	53783.10	10.21	0	-34231	55866	55132	54466	53732	53066	55500	54100	152	16300	500	40250	100	1	30382784	16042	47.27	3.15	12	0.34	1117.00	16765.00	78300	20240708	-32.57	26800	20231010	97.01	78300	-32.57	20240708	28850	83.02	20240104	78300	-32.57	20240708	26800	97.01	20231010	2.50	N	012510	500	151 억		3102618	N	N	350	N	00	N
6	20240930	120308	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53300	-1100	5	-2.02	4190248300	77492	102.59	56000	56000	53000	70700	38100	54400	54073.30	10.21	0	-27699	55866	55132	54466	53732	53066	55500	54100	152	16300	500	40250	100	1	30382784	16194	47.72	3.18	12	0.26	1117.00	16765.00	78300	20240708	-31.93	26800	20231010	98.88	78300	-31.93	20240708	28850	84.75	20240104	78300	-31.93	20240708	26800	98.88	20231010	2.50	N	012510	500	151 억		3102618	N	N	350	N	00	N
7	20240930	110306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53400	-1000	5	-1.84	3800124300	70170	92.89	56000	56000	53000	70700	38100	54400	54155.97	10.21	0	-26899	55866	55132	54466	53732	53066	55500	54100	152	16300	500	40250	100	1	30382784	16224	47.81	3.19	12	0.23	1117.00	16765.00	78300	20240708	-31.80	26800	20231010	99.25	78300	-31.80	20240708	28850	85.10	20240104	78300	-31.80	20240708	26800	99.25	20231010	2.50	N	012510	500	151 억		3102618	N	N	350	N	00	N
8	20240930	100305	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53100	-1300	5	-2.39	3236179400	59593	78.89	56000	56000	53000	70700	38100	54400	54304.69	10.21	0	-23612	55866	55132	54466	53732	53066	55500	54100	152	16300	500	40250	100	1	30382784	16133	47.54	3.17	12	0.20	1117.00	16765.00	78300	20240708	-32.18	26800	20231010	98.13	78300	-32.18	20240708	28850	84.06	20240104	78300	-32.18	20240708	26800	98.13	20231010	2.50	N	012510	500	151 억		3102618	N	N	350	N	00	N
9	20240930	090257	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55400	1000	2	1.84	701752500	12596	16.67	56000	56000	55300	70700	38100	54400	55712.33	10.21	0	-2828	55866	55132	54466	53732	53066	55500	54100	152	16300	500	40250	100	1	30382784	16832	49.60	3.30	12	0.04	1117.00	16765.00	78300	20240708	-29.25	26800	20231010	106.72	78300	-29.25	20240708	28850	92.03	20240104	78300	-29.25	20240708	26800	106.72	20231010	2.50	N	012510	500	151 억		3102618	N	N	350	N	00	N
10	20240927	160306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54400	-100	5	-0.18	4075165900	74683	46.09	54300	55200	53800	70800	38200	54500	54566.18	10.24	0	1711	56500	55500	54200	53200	51900	56000	53700	152	16300	500	40330	100	1	30382784	16528	48.70	3.24	12	0.25	1117.00	16765.00	78300	20240708	-30.52	26800	20231010	102.99	78300	-30.52	20240708	28850	88.56	20240104	78300	-30.52	20240708	26800	102.99	20231010	2.40	N	012510	500	151 억		3112650	N	N	350	N	00	N
11	20240927	150307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54600	100	2	0.18	3650663100	66881	41.27	54300	55200	53800	70800	38200	54500	54584.46	10.24	0	-792	56500	55500	54200	53200	51900	56000	53700	152	16300	500	40330	100	1	30382784	16589	48.88	3.26	12	0.22	1117.00	16765.00	78300	20240708	-30.27	26800	20231010	103.73	78300	-30.27	20240708	28850	89.25	20240104	78300	-30.27	20240708	26800	103.73	20231010	2.40	N	012510	500	151 억		3112650	N	N	1727	N	00	N
12	20240927	140309	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54800	300	2	0.55	3161819200	57931	35.75	54300	55200	53800	70800	38200	54500	54579.05	10.24	0	321	56500	55500	54200	53200	51900	56000	53700	152	16300	500	40330	100	1	30382784	16650	49.06	3.27	12	0.19	1117.00	16765.00	78300	20240708	-30.01	26800	20231010	104.48	78300	-30.01	20240708	28850	89.95	20240104	78300	-30.01	20240708	26800	104.48	20231010	2.40	N	012510	500	151 억		3112650	N	N	1727	N	00	N
13	20240927	130308	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54500	0	3	0.00	2757238600	50522	31.18	54300	55200	53800	70800	38200	54500	54575.01	10.24	0	-2767	56500	55500	54200	53200	51900	56000	53700	152	16300	500	40330	100	1	30382784	16559	48.79	3.25	12	0.17	1117.00	16765.00	78300	20240708	-30.40	26800	20231010	103.36	78300	-30.40	20240708	28850	88.91	20240104	78300	-30.40	20240708	26800	103.36	20231010	2.40	N	012510	500	151 억		3112650	N	N	1727	N	00	N
14	20240927	120304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54800	300	2	0.55	2606966400	47772	29.48	54300	55200	53800	70800	38200	54500	54571.01	10.24	0	-2378	56500	55500	54200	53200	51900	56000	53700	152	16300	500	40330	100	1	30382784	16650	49.06	3.27	12	0.16	1117.00	16765.00	78300	20240708	-30.01	26800	20231010	104.48	78300	-30.01	20240708	28850	89.95	20240104	78300	-30.01	20240708	26800	104.48	20231010	2.40	N	012510	500	151 억		3112650	N	N	1727	N	00	N
15	20240927	110307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54800	300	2	0.55	2183866500	40073	24.73	54300	55200	53800	70800	38200	54500	54497.21	10.24	0	-2644	56500	55500	54200	53200	51900	56000	53700	152	16300	500	40330	100	1	30382784	16650	49.06	3.27	12	0.13	1117.00	16765.00	78300	20240708	-30.01	26800	20231010	104.48	78300	-30.01	20240708	28850	89.95	20240104	78300	-30.01	20240708	26800	104.48	20231010	2.40	N	012510	500	151 억		3112650	N	N	1727	N	00	N
16	20240927	100307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54200	-300	5	-0.55	1063206400	19479	12.02	54300	55100	54200	70800	38200	54500	54582.19	10.24	0	-4791	56500	55500	54200	53200	51900	56000	53700	152	16300	500	40330	100	1	30382784	16467	48.52	3.23	12	0.06	1117.00	16765.00	78300	20240708	-30.78	26800	20231010	102.24	78300	-30.78	20240708	28850	87.87	20240104	78300	-30.78	20240708	26800	102.24	20231010	2.40	N	012510	500	151 억		3112650	N	N	1727	N	00	N
17	20240927	090307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54500	0	3	0.00	96353800	1774	1.09	54300	54500	54200	70800	38200	54500	54314.43	10.24	0	588	56500	55500	54200	53200	51900	56000	53700	152	16300	500	40330	100	1	30382784	16559	48.79	3.25	12	0.01	1117.00	16765.00	78300	20240708	-30.40	26800	20231010	103.36	78300	-30.40	20240708	28850	88.91	20240104	78300	-30.40	20240708	26800	103.36	20231010	2.40	N	012510	500	151 억		3112650	N	N	1727	N	00	N
18	20240926	160302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54500	2000	2	3.81	8680331000	160247	48.72	53200	55200	52900	68200	36800	52500	54167.29	9.98	0	37584	58833	55666	53933	50766	49033	54800	49900	152	15700	500	38850	100	1	30382784	16559	48.79	3.25	12	0.53	1117.00	16765.00	78300	20240708	-30.40	26800	20231010	103.36	78300	-30.40	20240708	28850	88.91	20240104	78300	-30.40	20240708	26800	103.36	20231010	2.41	N	012510	500	151 억		3031358	N	N	1727	N	00	N
19	20240926	150306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54900	2400	2	4.57	7443128100	137699	41.87	53200	55000	52900	68200	36800	52500	54054.01	9.98	0	26006	58833	55666	53933	50766	49033	54800	49900	152	15700	500	38850	100	1	30382784	16680	49.15	3.27	12	0.45	1117.00	16765.00	78300	20240708	-29.89	26800	20231010	104.85	78300	-29.89	20240708	28850	90.29	20240104	78300	-29.89	20240708	26800	104.85	20231010	2.41	N	012510	500	151 억		3031358	N	N	4200	N	00	N
20	20240926	140306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54800	2300	2	4.38	6113411200	113326	34.46	53200	54900	52900	68200	36800	52500	53945.80	9.98	0	18976	58833	55666	53933	50766	49033	54800	49900	152	15700	500	38850	100	1	30382784	16650	49.06	3.27	12	0.37	1117.00	16765.00	78300	20240708	-30.01	26800	20231010	104.48	78300	-30.01	20240708	28850	89.95	20240104	78300	-30.01	20240708	26800	104.48	20231010	2.41	N	012510	500	151 억		3031358	N	N	4200	N	00	N
21	20240926	130306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54500	2000	2	3.81	5128572300	95309	28.98	53200	54600	52900	68200	36800	52500	53810.43	9.98	0	16757	58833	55666	53933	50766	49033	54800	49900	152	15700	500	38850	100	1	30382784	16559	48.79	3.25	12	0.31	1117.00	16765.00	78300	20240708	-30.40	26800	20231010	103.36	78300	-30.40	20240708	28850	88.91	20240104	78300	-30.40	20240708	26800	103.36	20231010	2.41	N	012510	500	151 억		3031358	N	N	4200	N	00	N
22	20240926	120307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54100	1600	2	3.05	3950152700	73625	22.39	53200	54300	52900	68200	36800	52500	53652.88	9.98	0	8906	58833	55666	53933	50766	49033	54800	49900	152	15700	500	38850	100	1	30382784	16437	48.43	3.23	12	0.24	1117.00	16765.00	78300	20240708	-30.91	26800	20231010	101.87	78300	-30.91	20240708	28850	87.52	20240104	78300	-30.91	20240708	26800	101.87	20231010	2.41	N	012510	500	151 억		3031358	N	N	4200	N	00	N
23	20240926	110306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53800	1300	2	2.48	2748557300	51407	15.63	53200	54000	52900	68200	36800	52500	53467.25	9.98	0	646	58833	55666	53933	50766	49033	54800	49900	152	15700	500	38850	100	1	30382784	16346	48.16	3.21	12	0.17	1117.00	16765.00	78300	20240708	-31.29	26800	20231010	100.75	78300	-31.29	20240708	28850	86.48	20240104	78300	-31.29	20240708	26800	100.75	20231010	2.41	N	012510	500	151 억		3031358	N	N	4200	N	00	N
24	20240926	100306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53700	1200	2	2.29	2045826900	38333	11.66	53200	54000	52900	68200	36800	52500	53370.66	9.98	0	-108	58833	55666	53933	50766	49033	54800	49900	152	15700	500	38850	100	1	30382784	16316	48.08	3.20	12	0.13	1117.00	16765.00	78300	20240708	-31.42	26800	20231010	100.37	78300	-31.42	20240708	28850	86.14	20240104	78300	-31.42	20240708	26800	100.37	20231010	2.41	N	012510	500	151 억		3031358	N	N	4200	N	00	N
25	20240926	090304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53300	800	2	1.52	274326100	5162	1.57	53200	53400	53000	68200	36800	52500	53147.77	9.98	0	1645	58833	55666	53933	50766	49033	54800	49900	152	15700	500	38850	100	1	30382784	16194	47.72	3.18	12	0.02	1117.00	16765.00	78300	20240708	-31.93	26800	20231010	98.88	78300	-31.93	20240708	28850	84.75	20240104	78300	-31.93	20240708	26800	98.88	20231010	2.41	N	012510	500	151 억		3031358	N	N	4200	N	00	N
26	20240925	160302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52500	-4200	5	-7.41	17564706000	327900	462.98	56900	57100	52200	73700	39700	56700	53568.30	10.37	0	-88088	58633	57666	56833	55866	55033	57250	55450	152	17000	500	41950	100	1	30382784	15951	47.00	3.13	12	1.08	1117.00	16765.00	78300	20240708	-32.95	26800	20231010	95.90	78300	-32.95	20240708	28850	81.98	20240104	78300	-32.95	20240708	26800	95.90	20231010	2.40	N	012510	500	151 억		3151492	N	N	4200	N	00	N
27	20240925	150305	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52400	-4300	5	-7.58	16514136300	307919	434.77	56900	57100	52200	73700	39700	56700	53631.43	10.37	0	-84965	58633	57666	56833	55866	55033	57250	55450	152	17000	500	41950	100	1	30382784	15921	46.91	3.13	12	1.01	1117.00	16765.00	78300	20240708	-33.08	26800	20231010	95.52	78300	-33.08	20240708	28850	81.63	20240104	78300	-33.08	20240708	26800	95.52	20231010	2.40	N	012510	500	151 억		3151492	N	N	118	N	00	N
28	20240925	140305	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52800	-3900	5	-6.88	13301505000	246878	348.58	56900	57100	52400	73700	39700	56700	53878.86	10.37	0	-64557	58633	57666	56833	55866	55033	57250	55450	152	17000	500	41950	100	1	30382784	16042	47.27	3.15	12	0.81	1117.00	16765.00	78300	20240708	-32.57	26800	20231010	97.01	78300	-32.57	20240708	28850	83.02	20240104	78300	-32.57	20240708	26800	97.01	20231010	2.40	N	012510	500	151 억		3151492	N	N	118	N	00	N
29	20240925	130306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53000	-3700	5	-6.53	10797714600	199606	281.83	56900	57100	52400	73700	39700	56700	54095.14	10.37	0	-47460	58633	57666	56833	55866	55033	57250	55450	152	17000	500	41950	100	1	30382784	16103	47.45	3.16	12	0.66	1117.00	16765.00	78300	20240708	-32.31	26800	20231010	97.76	78300	-32.31	20240708	28850	83.71	20240104	78300	-32.31	20240708	26800	97.76	20231010	2.40	N	012510	500	151 억		3151492	N	N	118	N	00	N
30	20240925	120305	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53000	-3700	5	-6.53	8024673100	147120	207.73	56900	57100	52900	73700	39700	56700	54545.09	10.37	0	-27576	58633	57666	56833	55866	55033	57250	55450	152	17000	500	41950	100	1	30382784	16103	47.45	3.16	12	0.48	1117.00	16765.00	78300	20240708	-32.31	26800	20231010	97.76	78300	-32.31	20240708	28850	83.71	20240104	78300	-32.31	20240708	26800	97.76	20231010	2.40	N	012510	500	151 억		3151492	N	N	118	N	00	N
31	20240925	110304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54300	-2400	5	-4.23	3914592100	70674	99.79	56900	57100	54100	73700	39700	56700	55389.42	10.37	0	-5775	58633	57666	56833	55866	55033	57250	55450	152	17000	500	41950	100	1	30382784	16498	48.61	3.24	12	0.23	1117.00	16765.00	78300	20240708	-30.65	26800	20231010	102.61	78300	-30.65	20240708	28850	88.21	20240104	78300	-30.65	20240708	26800	102.61	20231010	2.40	N	012510	500	151 억		3151492	N	N	118	N	00	N
32	20240925	100306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56400	-300	5	-0.53	873120600	15441	21.80	56900	57100	56200	73700	39700	56700	56545.60	10.37	0	-246	58633	57666	56833	55866	55033	57250	55450	152	17000	500	41950	100	1	30382784	17136	50.49	3.36	12	0.05	1117.00	16765.00	78300	20240708	-27.97	26800	20231010	110.45	78300	-27.97	20240708	28850	95.49	20240104	78300	-27.97	20240708	26800	110.45	20231010	2.40	N	012510	500	151 억		3151492	N	N	118	N	00	N
33	20240925	090304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57000	300	2	0.53	115292800	2027	2.86	56900	57100	56700	73700	39700	56700	56878.54	10.37	0	-786	58633	57666	56833	55866	55033	57250	55450	152	17000	500	41950	100	1	30382784	17318	51.03	3.40	12	0.01	1117.00	16765.00	78300	20240708	-27.20	26800	20231010	112.69	78300	-27.20	20240708	28850	97.57	20240104	78300	-27.20	20240708	26800	112.69	20231010	2.40	N	012510	500	151 억		3151492	N	N	118	N	00	N
34	20240924	160304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56700	-600	5	-1.05	3998459400	70737	122.54	57800	57800	56000	74400	40200	57300	56525.11	10.38	0	-1784	58300	57800	57400	56900	56500	57600	56700	152	17100	500	42400	100	1	30382784	17227	50.76	3.38	12	0.23	1117.00	16765.00	78300	20240708	-27.59	26800	20231010	111.57	78300	-27.59	20240708	28850	96.53	20240104	78300	-27.59	20240708	26800	111.57	20231010	2.44	N	012510	500	151 억		3152440	N	N	118	N	00	N
35	20240924	150302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56600	-700	5	-1.22	3611046900	63896	110.69	57800	57800	56000	74400	40200	57300	56514.44	10.38	0	-2225	58300	57800	57400	56900	56500	57600	56700	152	17100	500	42400	100	1	30382784	17197	50.67	3.38	12	0.21	1117.00	16765.00	78300	20240708	-27.71	26800	20231010	111.19	78300	-27.71	20240708	28850	96.19	20240104	78300	-27.71	20240708	26800	111.19	20231010	2.44	N	012510	500	151 억		3152440	N	N	14	N	00	N
36	20240924	140302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56700	-600	5	-1.05	3078748600	54503	94.42	57800	57800	56000	74400	40200	57300	56487.69	10.38	0	-2255	58300	57800	57400	56900	56500	57600	56700	152	17100	500	42400	100	1	30382784	17227	50.76	3.38	12	0.18	1117.00	16765.00	78300	20240708	-27.59	26800	20231010	111.57	78300	-27.59	20240708	28850	96.53	20240104	78300	-27.59	20240708	26800	111.57	20231010	2.44	N	012510	500	151 억		3152440	N	N	14	N	00	N
37	20240924	130303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56300	-1000	5	-1.75	2702096800	47842	82.88	57800	57800	56000	74400	40200	57300	56479.60	10.38	0	-974	58300	57800	57400	56900	56500	57600	56700	152	17100	500	42400	100	1	30382784	17106	50.40	3.36	12	0.16	1117.00	16765.00	78300	20240708	-28.10	26800	20231010	110.07	78300	-28.10	20240708	28850	95.15	20240104	78300	-28.10	20240708	26800	110.07	20231010	2.44	N	012510	500	151 억		3152440	N	N	14	N	00	N
38	20240924	120303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56300	-1000	5	-1.75	2071613000	36635	63.46	57800	57800	56000	74400	40200	57300	56547.37	10.38	0	-6438	58300	57800	57400	56900	56500	57600	56700	152	17100	500	42400	100	1	30382784	17106	50.40	3.36	12	0.12	1117.00	16765.00	78300	20240708	-28.10	26800	20231010	110.07	78300	-28.10	20240708	28850	95.15	20240104	78300	-28.10	20240708	26800	110.07	20231010	2.44	N	012510	500	151 억		3152440	N	N	14	N	00	N
39	20240924	110303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56200	-1100	5	-1.92	1557463100	27491	47.62	57800	57800	56100	74400	40200	57300	56653.56	10.38	0	-7438	58300	57800	57400	56900	56500	57600	56700	152	17100	500	42400	100	1	30382784	17075	50.31	3.35	12	0.09	1117.00	16765.00	78300	20240708	-28.22	26800	20231010	109.70	78300	-28.22	20240708	28850	94.80	20240104	78300	-28.22	20240708	26800	109.70	20231010	2.44	N	012510	500	151 억		3152440	N	N	14	N	00	N
40	20240924	100303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56600	-700	5	-1.22	847182200	14880	25.78	57800	57800	56500	74400	40200	57300	56934.29	10.38	0	-5757	58300	57800	57400	56900	56500	57600	56700	152	17100	500	42400	100	1	30382784	17197	50.67	3.38	12	0.05	1117.00	16765.00	78300	20240708	-27.71	26800	20231010	111.19	78300	-27.71	20240708	28850	96.19	20240104	78300	-27.71	20240708	26800	111.19	20231010	2.44	N	012510	500	151 억		3152440	N	N	14	N	00	N
41	20240924	090302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57400	100	2	0.17	71679200	1246	2.16	57800	57800	57300	74400	40200	57300	57527.45	10.38	0	-647	58300	57800	57400	56900	56500	57600	56700	152	17100	500	42400	100	1	30382784	17440	51.39	3.42	12	0.00	1117.00	16765.00	78300	20240708	-26.69	26800	20231010	114.18	78300	-26.69	20240708	28850	98.96	20240104	78300	-26.69	20240708	26800	114.18	20231010	2.44	N	012510	500	151 억		3152440	N	N	14	N	00	N
42	20240923	160303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57300	-900	5	-1.55	3303828600	57579	40.21	57700	57900	57000	75600	40800	58200	57379.20	10.47	0	-28472	59133	58666	57933	57466	56733	58900	57700	152	17400	500	43060	100	1	30382784	17409	51.30	3.42	12	0.19	1117.00	16765.00	78300	20240708	-26.82	26800	20231010	113.81	78300	-26.82	20240708	28850	98.61	20240104	78300	-26.82	20240708	26800	113.81	20231010	2.39	N	012510	500	151 억		3181076	N	N	14	N	00	N
43	20240923	150303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57700	-500	5	-0.86	3094940900	53946	37.67	57700	57900	57000	75600	40800	58200	57371.09	10.47	0	-27590	59133	58666	57933	57466	56733	58900	57700	152	17400	500	43060	100	1	30382784	17531	51.66	3.44	12	0.18	1117.00	16765.00	78300	20240708	-26.31	26800	20231010	115.30	78300	-26.31	20240708	28850	100.00	20240104	78300	-26.31	20240708	26800	115.30	20231010	2.39	N	012510	500	151 억		3181076	N	N	900	N	00	N
44	20240923	140304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57200	-1000	5	-1.72	2424351400	42247	29.50	57700	57900	57000	75600	40800	58200	57385.17	10.47	0	-22120	59133	58666	57933	57466	56733	58900	57700	152	17400	500	43060	100	1	30382784	17379	51.21	3.41	12	0.14	1117.00	16765.00	78300	20240708	-26.95	26800	20231010	113.43	78300	-26.95	20240708	28850	98.27	20240104	78300	-26.95	20240708	26800	113.43	20231010	2.39	N	012510	500	151 억		3181076	N	N	900	N	00	N
45	20240923	130302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57200	-1000	5	-1.72	2147266700	37405	26.12	57700	57900	57000	75600	40800	58200	57405.87	10.47	0	-20370	59133	58666	57933	57466	56733	58900	57700	152	17400	500	43060	100	1	30382784	17379	51.21	3.41	12	0.12	1117.00	16765.00	78300	20240708	-26.95	26800	20231010	113.43	78300	-26.95	20240708	28850	98.27	20240104	78300	-26.95	20240708	26800	113.43	20231010	2.39	N	012510	500	151 억		3181076	N	N	900	N	00	N
46	20240923	120302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57400	-800	5	-1.37	1647073700	28663	20.02	57700	57900	57200	75600	40800	58200	57463.41	10.47	0	-14720	59133	58666	57933	57466	56733	58900	57700	152	17400	500	43060	100	1	30382784	17440	51.39	3.42	12	0.09	1117.00	16765.00	78300	20240708	-26.69	26800	20231010	114.18	78300	-26.69	20240708	28850	98.96	20240104	78300	-26.69	20240708	26800	114.18	20231010	2.39	N	012510	500	151 억		3181076	N	N	900	N	00	N
47	20240923	110303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57400	-800	5	-1.37	1420605900	24716	17.26	57700	57900	57200	75600	40800	58200	57477.18	10.47	0	-12446	59133	58666	57933	57466	56733	58900	57700	152	17400	500	43060	100	1	30382784	17440	51.39	3.42	12	0.08	1117.00	16765.00	78300	20240708	-26.69	26800	20231010	114.18	78300	-26.69	20240708	28850	98.96	20240104	78300	-26.69	20240708	26800	114.18	20231010	2.39	N	012510	500	151 억		3181076	N	N	900	N	00	N
48	20240923	100302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57400	-800	5	-1.37	814366700	14170	9.90	57700	57900	57300	75600	40800	58200	57471.19	10.47	0	-6603	59133	58666	57933	57466	56733	58900	57700	152	17400	500	43060	100	1	30382784	17440	51.39	3.42	12	0.05	1117.00	16765.00	78300	20240708	-26.69	26800	20231010	114.18	78300	-26.69	20240708	28850	98.96	20240104	78300	-26.69	20240708	26800	114.18	20231010	2.39	N	012510	500	151 억		3181076	N	N	900	N	00	N
49	20240923	090303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57600	-600	5	-1.03	89532100	1553	1.08	57700	57900	57500	75600	40800	58200	57651.06	10.47	0	-846	59133	58666	57933	57466	56733	58900	57700	152	17400	500	43060	100	1	30382784	17500	51.57	3.44	12	0.01	1117.00	16765.00	78300	20240708	-26.44	26800	20231010	114.93	78300	-26.44	20240708	28850	99.65	20240104	78300	-26.44	20240708	26800	114.93	20231010	2.39	N	012510	500	151 억		3181076	N	N	900	N	00	N
50	20240913	160251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56800	1300	2	2.34	4806233400	85038	54.61	55900	57000	55500	72100	38900	55500	56518.59	10.51	0	-22432	58433	56966	55933	54466	53433	56450	53950	152	16600	500	41070	100	1	30382784	17257	50.85	3.39	12	0.28	1117.00	16765.00	78300	20240708	-27.46	26800	20231010	111.94	78300	-27.46	20240708	28850	96.88	20240104	78300	-27.46	20240708	26800	111.94	20231010	2.42	N	012510	500	151 억		3193538	N	N	58	N	00	N
51	20240913	150254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56600	1100	2	1.98	4254544000	75317	48.37	55900	57000	55500	72100	38900	55500	56488.50	10.51	0	-19369	58433	56966	55933	54466	53433	56450	53950	152	16600	500	41070	100	1	30382784	17197	50.67	3.38	12	0.25	1117.00	16765.00	78300	20240708	-27.71	26800	20231010	111.19	78300	-27.71	20240708	28850	96.19	20240104	78300	-27.71	20240708	26800	111.19	20231010	2.42	N	012510	500	151 억		3193538	N	N	391	N	00	N
52	20240913	140254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56300	800	2	1.44	3208775500	56883	36.53	55900	57000	55500	72100	38900	55500	56410.10	10.51	0	-13811	58433	56966	55933	54466	53433	56450	53950	152	16600	500	41070	100	1	30382784	17106	50.40	3.36	12	0.19	1117.00	16765.00	78300	20240708	-28.10	26800	20231010	110.07	78300	-28.10	20240708	28850	95.15	20240104	78300	-28.10	20240708	26800	110.07	20231010	2.42	N	012510	500	151 억		3193538	N	N	391	N	00	N
53	20240913	130252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56800	1300	2	2.34	2746446200	48689	31.27	55900	57000	55500	72100	38900	55500	56407.94	10.51	0	-11219	58433	56966	55933	54466	53433	56450	53950	152	16600	500	41070	100	1	30382784	17257	50.85	3.39	12	0.16	1117.00	16765.00	78300	20240708	-27.46	26800	20231010	111.94	78300	-27.46	20240708	28850	96.88	20240104	78300	-27.46	20240708	26800	111.94	20231010	2.42	N	012510	500	151 억		3193538	N	N	391	N	00	N
54	20240913	120253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56500	1000	2	1.80	2464309400	43710	28.07	55900	57000	55500	72100	38900	55500	56378.62	10.51	0	-9738	58433	56966	55933	54466	53433	56450	53950	152	16600	500	41070	100	1	30382784	17166	50.58	3.37	12	0.14	1117.00	16765.00	78300	20240708	-27.84	26800	20231010	110.82	78300	-27.84	20240708	28850	95.84	20240104	78300	-27.84	20240708	26800	110.82	20231010	2.42	N	012510	500	151 억		3193538	N	N	391	N	00	N
55	20240913	110253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56800	1300	2	2.34	2021159600	35886	23.05	55900	57000	55500	72100	38900	55500	56321.67	10.51	0	-6476	58433	56966	55933	54466	53433	56450	53950	152	16600	500	41070	100	1	30382784	17257	50.85	3.39	12	0.12	1117.00	16765.00	78300	20240708	-27.46	26800	20231010	111.94	78300	-27.46	20240708	28850	96.88	20240104	78300	-27.46	20240708	26800	111.94	20231010	2.42	N	012510	500	151 억		3193538	N	N	391	N	00	N
56	20240913	100253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56200	700	2	1.26	1066893500	19046	12.23	55900	56500	55500	72100	38900	55500	56016.67	10.51	0	-4063	58433	56966	55933	54466	53433	56450	53950	152	16600	500	41070	100	1	30382784	17075	50.31	3.35	12	0.06	1117.00	16765.00	78300	20240708	-28.22	26800	20231010	109.70	78300	-28.22	20240708	28850	94.80	20240104	78300	-28.22	20240708	26800	109.70	20231010	2.42	N	012510	500	151 억		3193538	N	N	391	N	00	N
57	20240913	090254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56100	600	2	1.08	102839600	1841	1.18	55900	56100	55600	72100	38900	55500	55860.73	10.51	0	-448	58433	56966	55933	54466	53433	56450	53950	152	16600	500	41070	100	1	30382784	17045	50.22	3.35	12	0.01	1117.00	16765.00	78300	20240708	-28.35	26800	20231010	109.33	78300	-28.35	20240708	28850	94.45	20240104	78300	-28.35	20240708	26800	109.33	20231010	2.42	N	012510	500	151 억		3193538	N	N	391	N	00	N
58	20240912	160252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55500	1100	2	2.02	8616764300	154528	212.24	55700	57400	54900	70700	38100	54400	55762.19	10.34	0	-20297	57333	55866	54933	53466	52533	55400	53000	152	16300	500	40250	100	1	30382784	16862	49.69	3.31	12	0.51	1117.00	16765.00	78300	20240708	-29.12	26800	20231010	107.09	78300	-29.12	20240708	28850	92.37	20240104	78300	-29.12	20240708	26800	107.09	20231010	2.50	N	012510	500	151 억		3140958	N	N	387	N	00	N
59	20240912	150252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55200	800	2	1.47	7690919200	137821	189.29	55700	57400	54900	70700	38100	54400	55803.70	10.34	0	-17266	57333	55866	54933	53466	52533	55400	53000	152	16300	500	40250	100	1	30382784	16771	49.42	3.29	12	0.45	1117.00	16765.00	78300	20240708	-29.50	26800	20231010	105.97	78300	-29.50	20240708	28850	91.33	20240104	78300	-29.50	20240708	26800	105.97	20231010	2.50	N	012510	500	151 억		3140958	N	N	641	N	00	N
60	20240912	140252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55200	800	2	1.47	5881618200	105004	144.22	55700	57400	55100	70700	38100	54400	56013.31	10.34	0	-9626	57333	55866	54933	53466	52533	55400	53000	152	16300	500	40250	100	1	30382784	16771	49.42	3.29	12	0.35	1117.00	16765.00	78300	20240708	-29.50	26800	20231010	105.97	78300	-29.50	20240708	28850	91.33	20240104	78300	-29.50	20240708	26800	105.97	20231010	2.50	N	012510	500	151 억		3140958	N	N	641	N	00	N
61	20240912	130250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55700	1300	2	2.39	5032334100	89671	123.16	55700	57400	55100	70700	38100	54400	56120.01	10.34	0	-6376	57333	55866	54933	53466	52533	55400	53000	152	16300	500	40250	100	1	30382784	16923	49.87	3.32	12	0.30	1117.00	16765.00	78300	20240708	-28.86	26800	20231010	107.84	78300	-28.86	20240708	28850	93.07	20240104	78300	-28.86	20240708	26800	107.84	20231010	2.50	N	012510	500	151 억		3140958	N	N	641	N	00	N
62	20240912	120250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55400	1000	2	1.84	4188763600	74478	102.29	55700	57400	55100	70700	38100	54400	56241.67	10.34	0	-1888	57333	55866	54933	53466	52533	55400	53000	152	16300	500	40250	100	1	30382784	16832	49.60	3.30	12	0.25	1117.00	16765.00	78300	20240708	-29.25	26800	20231010	106.72	78300	-29.25	20240708	28850	92.03	20240104	78300	-29.25	20240708	26800	106.72	20231010	2.50	N	012510	500	151 억		3140958	N	N	641	N	00	N
63	20240912	110251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56100	1700	2	3.12	3140782600	55693	76.49	55700	57400	55100	70700	38100	54400	56394.64	10.34	0	1025	57333	55866	54933	53466	52533	55400	53000	152	16300	500	40250	100	1	30382784	17045	50.22	3.35	12	0.18	1117.00	16765.00	78300	20240708	-28.35	26800	20231010	109.33	78300	-28.35	20240708	28850	94.45	20240104	78300	-28.35	20240708	26800	109.33	20231010	2.50	N	012510	500	151 억		3140958	N	N	641	N	00	N
64	20240912	100251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56500	2100	2	3.86	2515896800	44558	61.20	55700	57400	55100	70700	38100	54400	56463.51	10.34	0	6469	57333	55866	54933	53466	52533	55400	53000	152	16300	500	40250	100	1	30382784	17166	50.58	3.37	12	0.15	1117.00	16765.00	78300	20240708	-27.84	26800	20231010	110.82	78300	-27.84	20240708	28850	95.84	20240104	78300	-27.84	20240708	26800	110.82	20231010	2.50	N	012510	500	151 억		3140958	N	N	641	N	00	N
65	20240912	090252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55700	1300	2	2.39	175760900	3155	4.33	55700	55800	55100	70700	38100	54400	55709.51	10.34	0	-641	57333	55866	54933	53466	52533	55400	53000	152	16300	500	40250	100	1	30382784	16923	49.87	3.32	12	0.01	1117.00	16765.00	78300	20240708	-28.86	26800	20231010	107.84	78300	-28.86	20240708	28850	93.07	20240104	78300	-28.86	20240708	26800	107.84	20231010	2.50	N	012510	500	151 억		3140958	N	N	641	N	00	N
66	20240911	160248	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54400	-1200	5	-2.16	3950157900	71699	43.99	56000	56400	54000	72200	39000	55600	55094.55	10.37	0	-9087	57466	56532	55866	54932	54266	57000	55400	152	16600	500	41140	100	1	30382784	16528	48.70	3.24	12	0.24	1117.00	16765.00	78300	20240708	-30.52	26800	20231010	102.99	78300	-30.52	20240708	28850	88.56	20240104	78300	-30.52	20240708	26800	102.99	20231010	2.50	N	012510	500	151 억		3150495	N	N	641	N	00	N
67	20240911	150249	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54700	-900	5	-1.62	3604244900	65363	40.10	56000	56400	54000	72200	39000	55600	55140.85	10.37	0	-8412	57466	56532	55866	54932	54266	57000	55400	152	16600	500	41140	100	1	30382784	16619	48.97	3.26	12	0.22	1117.00	16765.00	78300	20240708	-30.14	26800	20231010	104.10	78300	-30.14	20240708	28850	89.60	20240104	78300	-30.14	20240708	26800	104.10	20231010	2.50	N	012510	500	151 억		3150495	N	N	155	N	00	N
68	20240911	140250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54400	-1200	5	-2.16	3057888400	55303	33.93	56000	56400	54300	72200	39000	55600	55292.47	10.37	0	-7987	57466	56532	55866	54932	54266	57000	55400	152	16600	500	41140	100	1	30382784	16528	48.70	3.24	12	0.18	1117.00	16765.00	78300	20240708	-30.52	26800	20231010	102.99	78300	-30.52	20240708	28850	88.56	20240104	78300	-30.52	20240708	26800	102.99	20231010	2.50	N	012510	500	151 억		3150495	N	N	155	N	00	N
69	20240911	130247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54400	-1200	5	-2.16	2442995600	44010	27.00	56000	56400	54400	72200	39000	55600	55509.68	10.37	0	-9860	57466	56532	55866	54932	54266	57000	55400	152	16600	500	41140	100	1	30382784	16528	48.70	3.24	12	0.14	1117.00	16765.00	78300	20240708	-30.52	26800	20231010	102.99	78300	-30.52	20240708	28850	88.56	20240104	78300	-30.52	20240708	26800	102.99	20231010	2.50	N	012510	500	151 억		3150495	N	N	155	N	00	N
70	20240911	120252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55500	-100	5	-0.18	1889958200	33897	20.80	56000	56400	54900	72200	39000	55600	55756.65	10.37	0	-7540	57466	56532	55866	54932	54266	57000	55400	152	16600	500	41140	100	1	30382784	16862	49.69	3.31	12	0.11	1117.00	16765.00	78300	20240708	-29.12	26800	20231010	107.09	78300	-29.12	20240708	28850	92.37	20240104	78300	-29.12	20240708	26800	107.09	20231010	2.50	N	012510	500	151 억		3150495	N	N	155	N	00	N
71	20240911	110246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55400	-200	5	-0.36	1755770700	31476	19.31	56000	56400	54900	72200	39000	55600	55782.18	10.37	0	-6924	57466	56532	55866	54932	54266	57000	55400	152	16600	500	41140	100	1	30382784	16832	49.60	3.30	12	0.10	1117.00	16765.00	78300	20240708	-29.25	26800	20231010	106.72	78300	-29.25	20240708	28850	92.03	20240104	78300	-29.25	20240708	26800	106.72	20231010	2.50	N	012510	500	151 억		3150495	N	N	155	N	00	N
72	20240911	100247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55800	200	2	0.36	1302748000	23295	14.29	56000	56400	54900	72200	39000	55600	55926.17	10.37	0	-6190	57466	56532	55866	54932	54266	57000	55400	152	16600	500	41140	100	1	30382784	16954	49.96	3.33	12	0.08	1117.00	16765.00	78300	20240708	-28.74	26800	20231010	108.21	78300	-28.74	20240708	28850	93.41	20240104	78300	-28.74	20240708	26800	108.21	20231010	2.50	N	012510	500	151 억		3150495	N	N	155	N	00	N
73	20240911	090249	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56100	500	2	0.90	117046200	2084	1.28	56000	56400	56000	72200	39000	55600	56211.12	10.37	0	-829	57466	56532	55866	54932	54266	57000	55400	152	16600	500	41140	100	1	30382784	17045	50.22	3.35	12	0.01	1117.00	16765.00	78300	20240708	-28.35	26800	20231010	109.33	78300	-28.35	20240708	28850	94.45	20240104	78300	-28.35	20240708	26800	109.33	20231010	2.50	N	012510	500	151 억		3150495	N	N	155	N	00	N
74	20240910	160248	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55600	1500	2	2.77	9042395200	161381	159.10	55300	56800	55200	70300	37900	54100	56032.10	10.32	0	5969	56566	55332	53466	52232	50366	55950	52850	152	16200	500	40030	100	1	30382784	16893	49.78	3.32	12	0.53	1117.00	16765.00	78300	20240708	-28.99	26800	20231010	107.46	78300	-28.99	20240708	28850	92.72	20240104	78300	-28.99	20240708	26800	107.46	20231010	2.39	N	012510	500	151 억		3133998	N	N	155	N	00	N
75	20240910	150250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55700	1600	2	2.96	8671845600	154713	152.53	55300	56800	55200	70300	37900	54100	56051.18	10.32	0	5219	56566	55332	53466	52232	50366	55950	52850	152	16200	500	40030	100	1	30382784	16923	49.87	3.32	12	0.51	1117.00	16765.00	78300	20240708	-28.86	26800	20231010	107.84	78300	-28.86	20240708	28850	93.07	20240104	78300	-28.86	20240708	26800	107.84	20231010	2.39	N	012510	500	151 억		3133998	N	N	2005	N	00	N
76	20240910	140248	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55200	1100	2	2.03	7562479800	134718	132.82	55300	56800	55200	70300	37900	54100	56135.63	10.32	0	1160	56566	55332	53466	52232	50366	55950	52850	152	16200	500	40030	100	1	30382784	16771	49.42	3.29	12	0.44	1117.00	16765.00	78300	20240708	-29.50	26800	20231010	105.97	78300	-29.50	20240708	28850	91.33	20240104	78300	-29.50	20240708	26800	105.97	20231010	2.39	N	012510	500	151 억		3133998	N	N	2005	N	00	N
77	20240910	130248	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55900	1800	2	3.33	6733190500	119813	118.12	55300	56800	55300	70300	37900	54100	56197.50	10.32	0	1937	56566	55332	53466	52232	50366	55950	52850	152	16200	500	40030	100	1	30382784	16984	50.04	3.33	12	0.39	1117.00	16765.00	78300	20240708	-28.61	26800	20231010	108.58	78300	-28.61	20240708	28850	93.76	20240104	78300	-28.61	20240708	26800	108.58	20231010	2.39	N	012510	500	151 억		3133998	N	N	2005	N	00	N
78	20240910	120247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56300	2200	2	4.07	6227252700	110772	109.21	55300	56800	55300	70300	37900	54100	56216.85	10.32	0	6375	56566	55332	53466	52232	50366	55950	52850	152	16200	500	40030	100	1	30382784	17106	50.40	3.36	12	0.36	1117.00	16765.00	78300	20240708	-28.10	26800	20231010	110.07	78300	-28.10	20240708	28850	95.15	20240104	78300	-28.10	20240708	26800	110.07	20231010	2.39	N	012510	500	151 억		3133998	N	N	2005	N	00	N
79	20240910	110247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56100	2000	2	3.70	5624315400	100002	98.59	55300	56800	55300	70300	37900	54100	56242.03	10.32	0	10723	56566	55332	53466	52232	50366	55950	52850	152	16200	500	40030	100	1	30382784	17045	50.22	3.35	12	0.33	1117.00	16765.00	78300	20240708	-28.35	26800	20231010	109.33	78300	-28.35	20240708	28850	94.45	20240104	78300	-28.35	20240708	26800	109.33	20231010	2.39	N	012510	500	151 억		3133998	N	N	2005	N	00	N
80	20240910	100248	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56600	2500	2	4.62	4613080100	82006	80.85	55300	56800	55300	70300	37900	54100	56252.96	10.32	0	13071	56566	55332	53466	52232	50366	55950	52850	152	16200	500	40030	100	1	30382784	17197	50.67	3.38	12	0.27	1117.00	16765.00	78300	20240708	-27.71	26800	20231010	111.19	78300	-27.71	20240708	28850	96.19	20240104	78300	-27.71	20240708	26800	111.19	20231010	2.39	N	012510	500	151 억		3133998	N	N	2005	N	00	N
81	20240910	090247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55900	1800	2	3.33	353340000	6333	6.24	55300	56200	55300	70300	37900	54100	55793.46	10.32	0	1282	56566	55332	53466	52232	50366	55950	52850	152	16200	500	40030	100	1	30382784	16984	50.04	3.33	12	0.02	1117.00	16765.00	78300	20240708	-28.61	26800	20231010	108.58	78300	-28.61	20240708	28850	93.76	20240104	78300	-28.61	20240708	26800	108.58	20231010	2.39	N	012510	500	151 억		3133998	N	N	2005	N	00	N
82	20240909	160245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54100	200	2	0.37	5394137500	100841	34.19	51900	54700	51600	70000	37800	53900	53491.10	10.33	0	1245	58100	56000	54700	52600	51300	55350	51950	152	16100	500	39880	100	1	30382784	16437	48.43	3.23	12	0.33	1117.00	16765.00	78300	20240708	-30.91	26800	20231010	101.87	78300	-30.91	20240708	28850	87.52	20240104	78300	-30.91	20240708	26800	101.87	20231010	2.41	N	012510	500	151 억		3137407	N	N	2005	N	00	N
83	20240909	150245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54400	500	2	0.93	4905690400	91835	31.14	51900	54700	51600	70000	37800	53900	53418.53	10.33	0	-85	58100	56000	54700	52600	51300	55350	51950	152	16100	500	39880	100	1	30382784	16528	48.70	3.24	12	0.30	1117.00	16765.00	78300	20240708	-30.52	26800	20231010	102.99	78300	-30.52	20240708	28850	88.56	20240104	78300	-30.52	20240708	26800	102.99	20231010	2.41	N	012510	500	151 억		3137407	N	N	93502	N	00	N
84	20240909	140246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54300	400	2	0.74	3849388300	72451	24.57	51900	54400	51600	70000	37800	53900	53130.92	10.33	0	1160	58100	56000	54700	52600	51300	55350	51950	152	16100	500	39880	100	1	30382784	16498	48.61	3.24	12	0.24	1117.00	16765.00	78300	20240708	-30.65	26800	20231010	102.61	78300	-30.65	20240708	28850	88.21	20240104	78300	-30.65	20240708	26800	102.61	20231010	2.41	N	012510	500	151 억		3137407	N	N	93502	N	00	N
85	20240909	130244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53900	0	3	0.00	3267007300	61677	20.91	51900	54100	51600	70000	37800	53900	52969.62	10.33	0	397	58100	56000	54700	52600	51300	55350	51950	152	16100	500	39880	100	1	30382784	16376	48.25	3.22	12	0.20	1117.00	16765.00	78300	20240708	-31.16	26800	20231010	101.12	78300	-31.16	20240708	28850	86.83	20240104	78300	-31.16	20240708	26800	101.12	20231010	2.41	N	012510	500	151 억		3137407	N	N	93502	N	00	N
86	20240909	120245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53700	-200	5	-0.37	2997343900	56670	19.22	51900	54100	51600	70000	37800	53900	52891.19	10.33	0	2307	58100	56000	54700	52600	51300	55350	51950	152	16100	500	39880	100	1	30382784	16316	48.08	3.20	12	0.19	1117.00	16765.00	78300	20240708	-31.42	26800	20231010	100.37	78300	-31.42	20240708	28850	86.14	20240104	78300	-31.42	20240708	26800	100.37	20231010	2.41	N	012510	500	151 억		3137407	N	N	93502	N	00	N
87	20240909	110244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53500	-400	5	-0.74	2527088500	47915	16.25	51900	53600	51600	70000	37800	53900	52741.07	10.33	0	3057	58100	56000	54700	52600	51300	55350	51950	152	16100	500	39880	100	1	30382784	16255	47.90	3.19	12	0.16	1117.00	16765.00	78300	20240708	-31.67	26800	20231010	99.63	78300	-31.67	20240708	28850	85.44	20240104	78300	-31.67	20240708	26800	99.63	20231010	2.41	N	012510	500	151 억		3137407	N	N	93502	N	00	N
88	20240909	100247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53000	-900	5	-1.67	1861480400	35402	12.00	51900	53100	51600	70000	37800	53900	52581.22	10.33	0	1026	58100	56000	54700	52600	51300	55350	51950	152	16100	500	39880	100	1	30382784	16103	47.45	3.16	12	0.12	1117.00	16765.00	78300	20240708	-32.31	26800	20231010	97.76	78300	-32.31	20240708	28850	83.71	20240104	78300	-32.31	20240708	26800	97.76	20231010	2.41	N	012510	500	151 억		3137407	N	N	93502	N	00	N
89	20240909	090244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52400	-1500	5	-2.78	309656600	5954	2.02	51900	52600	51600	70000	37800	53900	52008.16	10.33	0	-176	58100	56000	54700	52600	51300	55350	51950	152	16100	500	39880	100	1	30382784	15921	46.91	3.13	12	0.02	1117.00	16765.00	78300	20240708	-33.08	26800	20231010	95.52	78300	-33.08	20240708	28850	81.63	20240104	78300	-33.08	20240708	26800	95.52	20231010	2.41	N	012510	500	151 억		3137407	N	N	93502	N	00	N
90	20240906	160242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53900	-2600	5	-4.60	15920616100	293088	226.56	56800	56800	53400	73400	39600	56500	54318.91	10.10	0	22123	59900	58200	57000	55300	54100	57600	54700	152	16900	500	41810	100	1	30382784	16376	48.25	3.22	12	0.96	1117.00	16765.00	78300	20240708	-31.16	26800	20231010	101.12	78300	-31.16	20240708	28850	86.83	20240104	78300	-31.16	20240708	26800	101.12	20231010	2.49	N	012510	500	151 억		3069100	N	N	93502	N	00	N
91	20240906	150246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53800	-2700	5	-4.78	14339891800	263690	203.84	56800	56800	53400	73400	39600	56500	54379.97	10.10	0	23985	59900	58200	57000	55300	54100	57600	54700	152	16900	500	41810	100	1	30382784	16346	48.16	3.21	12	0.87	1117.00	16765.00	78300	20240708	-31.29	26800	20231010	100.75	78300	-31.29	20240708	28850	86.48	20240104	78300	-31.29	20240708	26800	100.75	20231010	2.49	N	012510	500	151 억		3069100	N	N	213	N	00	N
92	20240906	140247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54000	-2500	5	-4.42	12385677800	227471	175.84	56800	56800	53400	73400	39600	56500	54447.62	10.10	0	23540	59900	58200	57000	55300	54100	57600	54700	152	16900	500	41810	100	1	30382784	16407	48.34	3.22	12	0.75	1117.00	16765.00	78300	20240708	-31.03	26800	20231010	101.49	78300	-31.03	20240708	28850	87.18	20240104	78300	-31.03	20240708	26800	101.49	20231010	2.49	N	012510	500	151 억		3069100	N	N	213	N	00	N
93	20240906	130243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53500	-3000	5	-5.31	10348192400	189586	146.55	56800	56800	53500	73400	39600	56500	54581.02	10.10	0	20838	59900	58200	57000	55300	54100	57600	54700	152	16900	500	41810	100	1	30382784	16255	47.90	3.19	12	0.62	1117.00	16765.00	78300	20240708	-31.67	26800	20231010	99.63	78300	-31.67	20240708	28850	85.44	20240104	78300	-31.67	20240708	26800	99.63	20231010	2.49	N	012510	500	151 억		3069100	N	N	213	N	00	N
94	20240906	120245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54000	-2500	5	-4.42	8257032000	150752	116.53	56800	56800	53900	73400	39600	56500	54769.92	10.10	0	21753	59900	58200	57000	55300	54100	57600	54700	152	16900	500	41810	100	1	30382784	16407	48.34	3.22	12	0.50	1117.00	16765.00	78300	20240708	-31.03	26800	20231010	101.49	78300	-31.03	20240708	28850	87.18	20240104	78300	-31.03	20240708	26800	101.49	20231010	2.49	N	012510	500	151 억		3069100	N	N	213	N	00	N
95	20240906	110247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54900	-1600	5	-2.83	5192431800	94343	72.93	56800	56800	54300	73400	39600	56500	55034.61	10.10	0	15091	59900	58200	57000	55300	54100	57600	54700	152	16900	500	41810	100	1	30382784	16680	49.15	3.27	12	0.31	1117.00	16765.00	78300	20240708	-29.89	26800	20231010	104.85	78300	-29.89	20240708	28850	90.29	20240104	78300	-29.89	20240708	26800	104.85	20231010	2.49	N	012510	500	151 억		3069100	N	N	213	N	00	N
96	20240906	100243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55100	-1400	5	-2.48	3562047200	64594	49.93	56800	56800	54300	73400	39600	56500	55140.84	10.10	0	13797	59900	58200	57000	55300	54100	57600	54700	152	16900	500	41810	100	1	30382784	16741	49.33	3.29	12	0.21	1117.00	16765.00	78300	20240708	-29.63	26800	20231010	105.60	78300	-29.63	20240708	28850	90.99	20240104	78300	-29.63	20240708	26800	105.60	20231010	2.49	N	012510	500	151 억		3069100	N	N	213	N	00	N
97	20240906	090246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56600	100	2	0.18	70177800	1242	0.96	56800	56800	56100	73400	39600	56500	56504.63	10.10	0	-612	59900	58200	57000	55300	54100	57600	54700	152	16900	500	41810	100	1	30382784	17197	50.67	3.38	12	0.00	1117.00	16765.00	78300	20240708	-27.71	26800	20231010	111.19	78300	-27.71	20240708	28850	96.19	20240104	78300	-27.71	20240708	26800	111.19	20231010	2.49	N	012510	500	151 억		3069100	N	N	213	N	00	N
98	20240905	160241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56500	-1100	5	-1.91	7267434600	127741	66.57	58500	58700	55800	74800	40400	57600	56892.14	10.06	0	10884	59466	58532	57166	56232	54866	59000	56700	152	17200	500	42620	100	1	30382784	17166	50.58	3.37	12	0.42	1117.00	16765.00	78300	20240708	-27.84	26800	20231010	110.82	78300	-27.84	20240708	28850	95.84	20240104	78300	-27.84	20240708	26800	110.82	20231010	2.47	N	012510	500	151 억		3057389	N	N	210	N	00	N
99	20240905	150245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56700	-900	5	-1.56	6852399600	120409	62.75	58500	58700	55800	74800	40400	57600	56909.36	10.06	0	10210	59466	58532	57166	56232	54866	59000	56700	152	17200	500	42620	100	1	30382784	17227	50.76	3.38	12	0.40	1117.00	16765.00	78300	20240708	-27.59	26800	20231010	111.57	78300	-27.59	20240708	28850	96.53	20240104	78300	-27.59	20240708	26800	111.57	20231010	2.47	N	012510	500	151 억		3057389	N	N	593	N	00	N
100	20240905	140244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56000	-1600	5	-2.78	5151027100	90163	46.99	58500	58700	55800	74800	40400	57600	57130.17	10.06	0	5452	59466	58532	57166	56232	54866	59000	56700	152	17200	500	42620	100	1	30382784	17014	50.13	3.34	12	0.30	1117.00	16765.00	78300	20240708	-28.48	26800	20231010	108.96	78300	-28.48	20240708	28850	94.11	20240104	78300	-28.48	20240708	26800	108.96	20231010	2.47	N	012510	500	151 억		3057389	N	N	593	N	00	N
101	20240905	130244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56300	-1300	5	-2.26	4099345400	71416	37.22	58500	58700	55800	74800	40400	57600	57400.94	10.06	0	-3628	59466	58532	57166	56232	54866	59000	56700	152	17200	500	42620	100	1	30382784	17106	50.40	3.36	12	0.24	1117.00	16765.00	78300	20240708	-28.10	26800	20231010	110.07	78300	-28.10	20240708	28850	95.15	20240104	78300	-28.10	20240708	26800	110.07	20231010	2.47	N	012510	500	151 억		3057389	N	N	593	N	00	N
102	20240905	120242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56600	-1000	5	-1.74	3228420700	55978	29.17	58500	58700	56500	74800	40400	57600	57673.03	10.06	0	-4573	59466	58532	57166	56232	54866	59000	56700	152	17200	500	42620	100	1	30382784	17197	50.67	3.38	12	0.18	1117.00	16765.00	78300	20240708	-27.71	26800	20231010	111.19	78300	-27.71	20240708	28850	96.19	20240104	78300	-27.71	20240708	26800	111.19	20231010	2.47	N	012510	500	151 억		3057389	N	N	593	N	00	N
103	20240905	110243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57100	-500	5	-0.87	2420275000	41769	21.77	58500	58700	57100	74800	40400	57600	57944.29	10.06	0	-489	59466	58532	57166	56232	54866	59000	56700	152	17200	500	42620	100	1	30382784	17349	51.12	3.41	12	0.14	1117.00	16765.00	78300	20240708	-27.08	26800	20231010	113.06	78300	-27.08	20240708	28850	97.92	20240104	78300	-27.08	20240708	26800	113.06	20231010	2.47	N	012510	500	151 억		3057389	N	N	593	N	00	N
104	20240905	100243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	58100	500	2	0.87	1810579800	31161	16.24	58500	58700	57300	74800	40400	57600	58104.03	10.06	0	947	59466	58532	57166	56232	54866	59000	56700	152	17200	500	42620	100	1	30382784	17652	52.01	3.47	12	0.10	1117.00	16765.00	78300	20240708	-25.80	26800	20231010	116.79	78300	-25.80	20240708	28850	101.39	20240104	78300	-25.80	20240708	26800	116.79	20231010	2.47	N	012510	500	151 억		3057389	N	N	593	N	00	N
105	20240905	090244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	58300	700	2	1.22	71252100	1225	0.64	58500	58500	57900	74800	40400	57600	58164.98	10.06	0	178	59466	58532	57166	56232	54866	59000	56700	152	17200	500	42620	100	1	30382784	17713	52.19	3.48	12	0.00	1117.00	16765.00	78300	20240708	-25.54	26800	20231010	117.54	78300	-25.54	20240708	28850	102.08	20240104	78300	-25.54	20240708	26800	117.54	20231010	2.47	N	012510	500	151 억		3057389	N	N	593	N	00	N
106	20240904	160239	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57600	-1600	5	-2.70	10874457100	191457	85.01	56500	58100	55800	76900	41500	59200	56798.28	10.07	0	-6310	64666	61932	60566	57832	56466	61250	57150	152	17700	500	43800	100	1	30382784	17500	51.57	3.44	12	0.63	1117.00	16765.00	78300	20240708	-26.44	26800	20231010	114.93	78300	-26.44	20240708	28850	99.65	20240104	78300	-26.44	20240708	26800	114.93	20231010	2.51	N	012510	500	151 억		3059836	N	N	593	N	00	N
107	20240904	150242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57700	-1500	5	-2.53	10147649400	178891	79.43	56500	57800	55800	76900	41500	59200	56725.31	10.07	0	-2138	64666	61932	60566	57832	56466	61250	57150	152	17700	500	43800	100	1	30382784	17531	51.66	3.44	12	0.59	1117.00	16765.00	78300	20240708	-26.31	26800	20231010	115.30	78300	-26.31	20240708	28850	100.00	20240104	78300	-26.31	20240708	26800	115.30	20231010	2.51	N	012510	500	151 억		3059836	N	N	1516	N	00	N
108	20240904	140242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57100	-2100	5	-3.55	8890517000	156946	69.69	56500	57700	55800	76900	41500	59200	56646.96	10.07	0	-4788	64666	61932	60566	57832	56466	61250	57150	152	17700	500	43800	100	1	30382784	17349	51.12	3.41	12	0.52	1117.00	16765.00	78300	20240708	-27.08	26800	20231010	113.06	78300	-27.08	20240708	28850	97.92	20240104	78300	-27.08	20240708	26800	113.06	20231010	2.51	N	012510	500	151 억		3059836	N	N	1516	N	00	N
109	20240904	130241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57300	-1900	5	-3.21	8243695100	145622	64.66	56500	57700	55800	76900	41500	59200	56610.21	10.07	0	-5130	64666	61932	60566	57832	56466	61250	57150	152	17700	500	43800	100	1	30382784	17409	51.30	3.42	12	0.48	1117.00	16765.00	78300	20240708	-26.82	26800	20231010	113.81	78300	-26.82	20240708	28850	98.61	20240104	78300	-26.82	20240708	26800	113.81	20231010	2.51	N	012510	500	151 억		3059836	N	N	1516	N	00	N
110	20240904	120240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57200	-2000	5	-3.38	7844125100	138637	61.56	56500	57700	55800	76900	41500	59200	56580.30	10.07	0	-7432	64666	61932	60566	57832	56466	61250	57150	152	17700	500	43800	100	1	30382784	17379	51.21	3.41	12	0.46	1117.00	16765.00	78300	20240708	-26.95	26800	20231010	113.43	78300	-26.95	20240708	28850	98.27	20240104	78300	-26.95	20240708	26800	113.43	20231010	2.51	N	012510	500	151 억		3059836	N	N	1516	N	00	N
111	20240904	110241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57100	-2100	5	-3.55	7393945300	130759	58.06	56500	57700	55800	76900	41500	59200	56546.34	10.07	0	-8227	64666	61932	60566	57832	56466	61250	57150	152	17700	500	43800	100	1	30382784	17349	51.12	3.41	12	0.43	1117.00	16765.00	78300	20240708	-27.08	26800	20231010	113.06	78300	-27.08	20240708	28850	97.92	20240104	78300	-27.08	20240708	26800	113.06	20231010	2.51	N	012510	500	151 억		3059836	N	N	1516	N	00	N
112	20240904	100242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56500	-2700	5	-4.56	6228625700	110338	48.99	56500	57100	55800	76900	41500	59200	56450.39	10.07	0	-14327	64666	61932	60566	57832	56466	61250	57150	152	17700	500	43800	100	1	30382784	17166	50.58	3.37	12	0.36	1117.00	16765.00	78300	20240708	-27.84	26800	20231010	110.82	78300	-27.84	20240708	28850	95.84	20240104	78300	-27.84	20240708	26800	110.82	20231010	2.51	N	012510	500	151 억		3059836	N	N	1516	N	00	N
113	20240904	090241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56400	-2800	5	-4.73	778791000	13776	6.12	56500	57100	56400	76900	41500	59200	56532.25	10.07	0	-1709	64666	61932	60566	57832	56466	61250	57150	152	17700	500	43800	100	1	30382784	17136	50.49	3.36	12	0.05	1117.00	16765.00	78300	20240708	-27.97	26800	20231010	110.45	78300	-27.97	20240708	28850	95.49	20240104	78300	-27.97	20240708	26800	110.45	20231010	2.51	N	012510	500	151 억		3059836	N	N	1516	N	00	N
114	20240903	160238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	59200	-800	5	-1.33	13654665500	223854	175.48	61100	63300	59200	78000	42000	60000	60999.58	10.06	0	-3628	61666	60832	59666	58832	57666	60250	58250	152	18000	500	44400	100	1	30382784	17987	53.00	3.53	12	0.74	1117.00	16765.00	78300	20240708	-24.39	26800	20231010	120.90	78300	-24.39	20240708	28850	105.20	20240104	78300	-24.39	20240708	26800	120.90	20231010	2.41	N	012510	500	151 억		3057654	N	N	1516	N	00	N
115	20240903	150240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	59300	-700	5	-1.17	13125752100	214930	168.49	61100	63300	59200	78000	42000	60000	61069.89	10.06	0	-1497	61666	60832	59666	58832	57666	60250	58250	152	18000	500	44400	100	1	30382784	18017	53.09	3.54	12	0.71	1117.00	16765.00	78300	20240708	-24.27	26800	20231010	121.27	78300	-24.27	20240708	28850	105.55	20240104	78300	-24.27	20240708	26800	121.27	20231010	2.41	N	012510	500	151 억		3057654	N	N	546	N	00	N
116	20240903	140239	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	59800	-200	5	-0.33	11391114400	185720	145.59	61100	63300	59500	78000	42000	60000	61334.88	10.06	0	2231	61666	60832	59666	58832	57666	60250	58250	152	18000	500	44400	100	1	30382784	18169	53.54	3.57	12	0.61	1117.00	16765.00	78300	20240708	-23.63	26800	20231010	123.13	78300	-23.63	20240708	28850	107.28	20240104	78300	-23.63	20240708	26800	123.13	20231010	2.41	N	012510	500	151 억		3057654	N	N	546	N	00	N
117	20240903	130238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	60400	400	2	0.67	10043092900	163185	127.92	61100	63300	59800	78000	42000	60000	61544.22	10.06	0	6817	61666	60832	59666	58832	57666	60250	58250	152	18000	500	44400	100	1	30382784	18351	54.07	3.60	12	0.54	1117.00	16765.00	78300	20240708	-22.86	26800	20231010	125.37	78300	-22.86	20240708	28850	109.36	20240104	78300	-22.86	20240708	26800	125.37	20231010	2.41	N	012510	500	151 억		3057654	N	N	546	N	00	N
118	20240903	120237	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	60400	400	2	0.67	9036211400	146450	114.81	61100	63300	60100	78000	42000	60000	61701.68	10.06	0	8260	61666	60832	59666	58832	57666	60250	58250	152	18000	500	44400	100	1	30382784	18351	54.07	3.60	12	0.48	1117.00	16765.00	78300	20240708	-22.86	26800	20231010	125.37	78300	-22.86	20240708	28850	109.36	20240104	78300	-22.86	20240708	26800	125.37	20231010	2.41	N	012510	500	151 억		3057654	N	N	546	N	00	N
119	20240903	110236	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	60500	500	2	0.83	7626261100	123082	96.49	61100	63300	60400	78000	42000	60000	61960.82	10.06	0	9595	61666	60832	59666	58832	57666	60250	58250	152	18000	500	44400	100	1	30382784	18382	54.16	3.61	12	0.41	1117.00	16765.00	78300	20240708	-22.73	26800	20231010	125.75	78300	-22.73	20240708	28850	109.71	20240104	78300	-22.73	20240708	26800	125.75	20231010	2.41	N	012510	500	151 억		3057654	N	N	546	N	00	N
120	20240903	100236	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	61800	1800	2	3.00	5711866700	91705	71.89	61100	63300	61100	78000	42000	60000	62285.23	10.06	0	8710	61666	60832	59666	58832	57666	60250	58250	152	18000	500	44400	100	1	30382784	18777	55.33	3.69	12	0.30	1117.00	16765.00	78300	20240708	-21.07	26800	20231010	130.60	78300	-21.07	20240708	28850	114.21	20240104	78300	-21.07	20240708	26800	130.60	20231010	2.41	N	012510	500	151 억		3057654	N	N	546	N	00	N
121	20240903	090237	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	62600	2600	2	4.33	1362448500	22031	17.27	61100	62700	61100	78000	42000	60000	61842.34	10.06	0	7558	61666	60832	59666	58832	57666	60250	58250	152	18000	500	44400	100	1	30382784	19020	56.04	3.73	12	0.07	1117.00	16765.00	78300	20240708	-20.05	26800	20231010	133.58	78300	-20.05	20240708	28850	116.98	20240104	78300	-20.05	20240708	26800	133.58	20231010	2.41	N	012510	500	151 억		3057654	N	N	546	N	00	N
122	20240902	160235	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	60000	-100	5	-0.17	7506378600	126119	62.60	60400	60500	58500	78100	42100	60100	59515.99	9.87	0	5844	63900	62000	60600	58700	57300	61300	58000	152	18000	500	44470	100	1	30382784	18230	53.72	3.58	12	0.42	1117.00	16765.00	78300	20240708	-23.37	26800	20231010	123.88	78300	-23.37	20240708	28850	107.97	20240104	78300	-23.37	20240708	26800	123.88	20231010	2.46	N	012510	500	151 억		2999268	N	N	546	N	00	N
123	20240902	150238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	60100	0	3	0.00	7104193400	119428	59.28	60400	60500	58500	78100	42100	60100	59485.16	9.87	0	5990	63900	62000	60600	58700	57300	61300	58000	152	18000	500	44470	100	1	30382784	18260	53.80	3.58	12	0.39	1117.00	16765.00	78300	20240708	-23.24	26800	20231010	124.25	78300	-23.24	20240708	28850	108.32	20240104	78300	-23.24	20240708	26800	124.25	20231010	2.46	N	012510	500	151 억		2999268	N	N	6976	N	00	N
124	20240902	140238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	59800	-300	5	-0.50	6186682800	104141	51.69	60400	60500	58500	78100	42100	60100	59406.79	9.87	0	4718	63900	62000	60600	58700	57300	61300	58000	152	18000	500	44470	100	1	30382784	18169	53.54	3.57	12	0.34	1117.00	16765.00	78300	20240708	-23.63	26800	20231010	123.13	78300	-23.63	20240708	28850	107.28	20240104	78300	-23.63	20240708	26800	123.13	20231010	2.46	N	012510	500	151 억		2999268	N	N	6976	N	00	N
125	20240902	130238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	59500	-600	5	-1.00	5381324600	90607	44.98	60400	60500	58500	78100	42100	60100	59391.93	9.87	0	-336	63900	62000	60600	58700	57300	61300	58000	152	18000	500	44470	100	1	30382784	18078	53.27	3.55	12	0.30	1117.00	16765.00	78300	20240708	-24.01	26800	20231010	122.01	78300	-24.01	20240708	28850	106.24	20240104	78300	-24.01	20240708	26800	122.01	20231010	2.46	N	012510	500	151 억		2999268	N	N	6976	N	00	N
126	20240902	120238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	59200	-900	5	-1.50	4716351600	79381	39.40	60400	60500	58500	78100	42100	60100	59414.11	9.87	0	-3698	63900	62000	60600	58700	57300	61300	58000	152	18000	500	44470	100	1	30382784	17987	53.00	3.53	12	0.26	1117.00	16765.00	78300	20240708	-24.39	26800	20231010	120.90	78300	-24.39	20240708	28850	105.20	20240104	78300	-24.39	20240708	26800	120.90	20231010	2.46	N	012510	500	151 억		2999268	N	N	6976	N	00	N
127	20240902	110238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	59000	-1100	5	-1.83	3250570300	54476	27.04	60400	60500	59000	78100	42100	60100	59669.77	9.87	0	-10483	63900	62000	60600	58700	57300	61300	58000	152	18000	500	44470	100	1	30382784	17926	52.82	3.52	12	0.18	1117.00	16765.00	78300	20240708	-24.65	26800	20231010	120.15	78300	-24.65	20240708	28850	104.51	20240104	78300	-24.65	20240708	26800	120.15	20231010	2.46	N	012510	500	151 억		2999268	N	N	6976	N	00	N
128	20240902	100236	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	59600	-500	5	-0.83	1922042700	32079	15.92	60400	60500	59300	78100	42100	60100	59915.92	9.87	0	-5055	63900	62000	60600	58700	57300	61300	58000	152	18000	500	44470	100	1	30382784	18108	53.36	3.56	12	0.11	1117.00	16765.00	78300	20240708	-23.88	26800	20231010	122.39	78300	-23.88	20240708	28850	106.59	20240104	78300	-23.88	20240708	26800	122.39	20231010	2.46	N	012510	500	151 억		2999268	N	N	6976	N	00	N
129	20240902	090234	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	59800	-300	5	-0.50	164152300	2734	1.36	60400	60500	59800	78100	42100	60100	60041.08	9.87	0	-791	63900	62000	60600	58700	57300	61300	58000	152	18000	500	44470	100	1	30382784	18169	53.54	3.57	12	0.01	1117.00	16765.00	78300	20240708	-23.63	26800	20231010	123.13	78300	-23.63	20240708	28850	107.28	20240104	78300	-23.63	20240708	26800	123.13	20231010	2.46	N	012510	500	151 억		2999268	N	N	6976	N	00	N