KissMeData/037560/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160436	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3780	25	2	0.67	243206820	64928	73.05	3705	3790	3700	4880	2630	3755	3745.78	12.60	51	246	3895	3825	3790	3720	3685	3807	3702	1936	1125	2500	2770	5	1	77446865	2927	-11.25	0.47	12	0.08	-336.00	8077.00	5580	20221212	-32.26	3700	20230927	2.16	4815	-21.50	20230117	3700	2.16	20230927	5580	-32.26	20221212	3700	2.16	20230927	2.24	N	037560	2500	1936 억	4781903	N	N	139	N	N
3	20230927	150438	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3775	20	2	0.53	221756880	59241	66.65	3705	3790	3700	4880	2630	3755	3743.30	12.60	62	231	3895	3825	3790	3720	3685	3807	3702	1936	1125	2500	2770	5	1	77446865	2924	-11.24	0.47	12	0.08	-336.00	8077.00	5580	20221212	-32.35	3700	20230927	2.03	4815	-21.60	20230117	3700	2.03	20230927	5580	-32.35	20221212	3700	2.03	20230927	2.24	N	037560	2500	1936 억	4781914	N	N	38	N	N
4	20230927	140438	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3750	-5	5	-0.13	203350650	54344	61.14	3705	3790	3700	4880	2630	3755	3741.92	12.60	273	381	3895	3825	3790	3720	3685	3807	3702	1936	1125	2500	2770	5	1	77446865	2904	-11.16	0.46	12	0.07	-336.00	8077.00	5580	20221212	-32.80	3700	20230927	1.35	4815	-22.12	20230117	3700	1.35	20230927	5580	-32.80	20221212	3700	1.35	20230927	2.24	N	037560	2500	1936 억	4782125	N	N	38	N	N
5	20230927	130433	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3750	-5	5	-0.13	152160920	40703	45.80	3705	3790	3700	4880	2630	3755	3738.32	12.60	862	834	3895	3825	3790	3720	3685	3807	3702	1936	1125	2500	2770	5	1	77446865	2904	-11.16	0.46	12	0.05	-336.00	8077.00	5580	20221212	-32.80	3700	20230927	1.35	4815	-22.12	20230117	3700	1.35	20230927	5580	-32.80	20221212	3700	1.35	20230927	2.24	N	037560	2500	1936 억	4782714	N	N	38	N	N
6	20230927	120433	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3740	-15	5	-0.40	140965565	37713	42.43	3705	3790	3700	4880	2630	3755	3737.85	12.61	2078	2061	3895	3825	3790	3720	3685	3807	3702	1936	1125	2500	2770	5	1	77446865	2897	-11.13	0.46	12	0.05	-336.00	8077.00	5580	20221212	-32.97	3700	20230927	1.08	4815	-22.33	20230117	3700	1.08	20230927	5580	-32.97	20221212	3700	1.08	20230927	2.24	N	037560	2500	1936 억	4783930	N	N	38	N	N
7	20230927	110436	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3765	10	2	0.27	104201910	27894	31.38	3705	3790	3700	4880	2630	3755	3735.64	12.61	2861	2855	3895	3825	3790	3720	3685	3807	3702	1936	1125	2500	2770	5	1	77446865	2916	-11.21	0.47	12	0.04	-336.00	8077.00	5580	20221212	-32.53	3700	20230927	1.76	4815	-21.81	20230117	3700	1.76	20230927	5580	-32.53	20221212	3700	1.76	20230927	2.24	N	037560	2500	1936 억	4784713	N	N	38	N	N
8	20230927	100433	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3750	-5	5	-0.13	92435655	24766	27.87	3705	3770	3700	4880	2630	3755	3732.36	12.61	2240	2238	3895	3825	3790	3720	3685	3807	3702	1936	1125	2500	2770	5	1	77446865	2904	-11.16	0.46	12	0.03	-336.00	8077.00	5580	20221212	-32.80	3700	20230927	1.35	4815	-22.12	20230117	3700	1.35	20230927	5580	-32.80	20221212	3700	1.35	20230927	2.24	N	037560	2500	1936 억	4784092	N	N	38	N	N
9	20230927	090440	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3715	-40	5	-1.07	33663270	9080	10.22	3705	3750	3700	4880	2630	3755	3707.41	12.61	2469	2105	3895	3825	3790	3720	3685	3807	3702	1936	1125	2500	2770	5	1	77446865	2877	-11.06	0.46	12	0.01	-336.00	8077.00	5580	20221212	-33.42	3700	20230927	0.41	4815	-22.85	20230117	3700	0.41	20230927	5580	-33.42	20221212	3700	0.41	20230927	2.24	N	037560	2500	1936 억	4784321	N	N	38	N	N
10	20230926	160433	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3755	-75	5	-1.96	326216700	86371	91.30	3785	3860	3755	4975	2685	3830	3776.97	12.60	-5898	-5639	3986	3907	3866	3787	3746	3887	3767	1936	1145	2500	2830	5	1	77446865	2908	-11.18	0.46	12	0.11	-336.00	8077.00	5580	20221212	-32.71	3755	20230926	0.00	4815	-22.01	20230117	3755	0.00	20230926	5580	-32.71	20221212	3755	0.00	20230926	2.27	N	037560	2500	1936 억	4781852	N	N	38	N	N
11	20230926	150436	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3770	-60	5	-1.57	291804280	77215	81.62	3785	3860	3760	4975	2685	3830	3779.11	12.60	-5218	-4695	3986	3907	3866	3787	3746	3887	3767	1936	1145	2500	2830	5	1	77446865	2920	-11.22	0.47	12	0.10	-336.00	8077.00	5580	20221212	-32.44	3760	20230926	0.27	4815	-21.70	20230117	3760	0.27	20230926	5580	-32.44	20221212	3760	0.27	20230926	2.27	N	037560	2500	1936 억	4782532	N	N	55	N	N
12	20230926	140429	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3765	-65	5	-1.70	253094710	66937	70.76	3785	3860	3760	4975	2685	3830	3781.09	12.60	-4889	-4366	3986	3907	3866	3787	3746	3887	3767	1936	1145	2500	2830	5	1	77446865	2916	-11.21	0.47	12	0.09	-336.00	8077.00	5580	20221212	-32.53	3760	20230926	0.13	4815	-21.81	20230117	3760	0.13	20230926	5580	-32.53	20221212	3760	0.13	20230926	2.27	N	037560	2500	1936 억	4782861	N	N	55	N	N
13	20230926	130431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3775	-55	5	-1.44	186826055	49351	52.17	3785	3860	3760	4975	2685	3830	3785.66	12.61	-3621	-3098	3986	3907	3866	3787	3746	3887	3767	1936	1145	2500	2830	5	1	77446865	2924	-11.24	0.47	12	0.06	-336.00	8077.00	5580	20221212	-32.35	3760	20230926	0.40	4815	-21.60	20230117	3760	0.40	20230926	5580	-32.35	20221212	3760	0.40	20230926	2.27	N	037560	2500	1936 억	4784129	N	N	55	N	N
14	20230926	120433	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3785	-45	5	-1.17	170711410	45085	47.66	3785	3860	3760	4975	2685	3830	3786.43	12.61	-3298	-3030	3986	3907	3866	3787	3746	3887	3767	1936	1145	2500	2830	5	1	77446865	2931	-11.26	0.47	12	0.06	-336.00	8077.00	5580	20221212	-32.17	3760	20230926	0.66	4815	-21.39	20230117	3760	0.66	20230926	5580	-32.17	20221212	3760	0.66	20230926	2.27	N	037560	2500	1936 억	4784452	N	N	55	N	N
15	20230926	110433	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3790	-40	5	-1.04	144912375	38264	40.45	3785	3860	3760	4975	2685	3830	3787.17	12.61	-2802	-2534	3986	3907	3866	3787	3746	3887	3767	1936	1145	2500	2830	5	1	77446865	2935	-11.28	0.47	12	0.05	-336.00	8077.00	5580	20221212	-32.08	3760	20230926	0.80	4815	-21.29	20230117	3760	0.80	20230926	5580	-32.08	20221212	3760	0.80	20230926	2.27	N	037560	2500	1936 억	4784948	N	N	55	N	N
16	20230926	100431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3800	-30	5	-0.78	119855745	31671	33.48	3785	3860	3760	4975	2685	3830	3784.40	12.61	-1210	-942	3986	3907	3866	3787	3746	3887	3767	1936	1145	2500	2830	5	1	77446865	2943	-11.31	0.47	12	0.04	-336.00	8077.00	5580	20221212	-31.90	3760	20230926	1.06	4815	-21.08	20230117	3760	1.06	20230926	5580	-31.90	20221212	3760	1.06	20230926	2.27	N	037560	2500	1936 억	4786540	N	N	55	N	N
17	20230926	090431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3815	-15	5	-0.39	13318425	3515	3.72	3785	3860	3785	4975	2685	3830	3789.03	12.62	-469	-205	3986	3907	3866	3787	3746	3887	3767	1936	1145	2500	2830	5	1	77446865	2955	-11.35	0.47	12	0.00	-336.00	8077.00	5580	20221212	-31.63	3770	20230726	1.19	4815	-20.77	20230117	3770	1.19	20230726	5580	-31.63	20221212	3770	1.19	20230726	2.27	N	037560	2500	1936 억	4787281	N	N	55	N	N
18	20230925	160432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3830	-55	5	-1.42	361116485	93714	144.21	3885	3945	3825	5050	2720	3885	3853.43	12.62	-16447	-17559	3941	3912	3886	3857	3831	3900	3845	1936	1165	2500	2870	5	1	77446865	2966	-11.40	0.47	12	0.12	-336.00	8077.00	5580	20221212	-31.36	3770	20230726	1.59	4815	-20.46	20230117	3770	1.59	20230726	5580	-31.36	20221212	3770	1.59	20230726	2.32	N	037560	2500	1936 억	4787750	N	N	55	N	N
19	20230925	150434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3835	-50	5	-1.29	314535795	81557	125.50	3885	3945	3830	5050	2720	3885	3856.64	12.62	-15099	-16281	3941	3912	3886	3857	3831	3900	3845	1936	1165	2500	2870	5	1	77446865	2970	-11.41	0.47	12	0.11	-336.00	8077.00	5580	20221212	-31.27	3770	20230726	1.72	4815	-20.35	20230117	3770	1.72	20230726	5580	-31.27	20221212	3770	1.72	20230726	2.32	N	037560	2500	1936 억	4789098	N	N	1339	N	N
20	20230925	140427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3835	-50	5	-1.29	263000285	68132	104.84	3885	3945	3835	5050	2720	3885	3860.16	12.62	-14559	-15491	3941	3912	3886	3857	3831	3900	3845	1936	1165	2500	2870	5	1	77446865	2970	-11.41	0.47	12	0.09	-336.00	8077.00	5580	20221212	-31.27	3770	20230726	1.72	4815	-20.35	20230117	3770	1.72	20230726	5580	-31.27	20221212	3770	1.72	20230726	2.32	N	037560	2500	1936 억	4789638	N	N	1339	N	N
21	20230925	130428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3845	-40	5	-1.03	187556060	48507	74.64	3885	3945	3845	5050	2720	3885	3866.58	12.62	-13194	-13797	3941	3912	3886	3857	3831	3900	3845	1936	1165	2500	2870	5	1	77446865	2978	-11.44	0.48	12	0.06	-336.00	8077.00	5580	20221212	-31.09	3770	20230726	1.99	4815	-20.15	20230117	3770	1.99	20230726	5580	-31.09	20221212	3770	1.99	20230726	2.32	N	037560	2500	1936 억	4791003	N	N	1339	N	N
22	20230925	120433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3855	-30	5	-0.77	158972895	41085	63.22	3885	3945	3845	5050	2720	3885	3869.37	12.63	-11954	-12231	3941	3912	3886	3857	3831	3900	3845	1936	1165	2500	2870	5	1	77446865	2986	-11.47	0.48	12	0.05	-336.00	8077.00	5580	20221212	-30.91	3770	20230726	2.25	4815	-19.94	20230117	3770	2.25	20230726	5580	-30.91	20221212	3770	2.25	20230726	2.32	N	037560	2500	1936 억	4792243	N	N	1339	N	N
23	20230925	110428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3860	-25	5	-0.64	116829060	30146	46.39	3885	3945	3845	5050	2720	3885	3875.44	12.64	-6735	-6737	3941	3912	3886	3857	3831	3900	3845	1936	1165	2500	2870	5	1	77446865	2989	-11.49	0.48	12	0.04	-336.00	8077.00	5580	20221212	-30.82	3770	20230726	2.39	4815	-19.83	20230117	3770	2.39	20230726	5580	-30.82	20221212	3770	2.39	20230726	2.32	N	037560	2500	1936 억	4797462	N	N	1339	N	N
24	20230925	100430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3870	-15	5	-0.39	54222675	13912	21.41	3885	3945	3860	5050	2720	3885	3897.55	12.66	-573	-575	3941	3912	3886	3857	3831	3900	3845	1936	1165	2500	2870	5	1	77446865	2997	-11.52	0.48	12	0.02	-336.00	8077.00	5580	20221212	-30.65	3770	20230726	2.65	4815	-19.63	20230117	3770	2.65	20230726	5580	-30.65	20221212	3770	2.65	20230726	2.32	N	037560	2500	1936 억	4803624	N	N	1339	N	N
25	20230925	090430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3920	35	2	0.90	19225575	4908	7.55	3885	3920	3885	5050	2720	3885	3917.19	12.66	-199	-201	3941	3912	3886	3857	3831	3900	3845	1936	1165	2500	2870	5	1	77446865	3036	-11.67	0.49	12	0.01	-336.00	8077.00	5580	20221212	-29.75	3770	20230726	3.98	4815	-18.59	20230117	3770	3.98	20230726	5580	-29.75	20221212	3770	3.98	20230726	2.32	N	037560	2500	1936 억	4803998	N	N	1339	N	N
26	20230922	160444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3885	-30	5	-0.77	240814730	61928	46.92	3915	3915	3860	5080	2745	3915	3888.65	12.66	-7515	-7405	4031	3972	3936	3877	3841	3955	3860	1936	1165	2500	2890	5	1	77446865	3009	-11.56	0.48	12	0.08	-336.00	8077.00	5580	20221212	-30.38	3770	20230726	3.05	4815	-19.31	20230117	3770	3.05	20230726	5580	-30.38	20221212	3770	3.05	20230726	2.33	N	037560	2500	1936 억	4804197	N	N	1339	N	N
27	20230922	150440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3895	-20	5	-0.51	209472390	53862	40.81	3915	3915	3860	5080	2745	3915	3889.05	12.66	-5742	-6237	4031	3972	3936	3877	3841	3955	3860	1936	1165	2500	2890	5	1	77446865	3017	-11.59	0.48	12	0.07	-336.00	8077.00	5580	20221212	-30.20	3770	20230726	3.32	4815	-19.11	20230117	3770	3.32	20230726	5580	-30.20	20221212	3770	3.32	20230726	2.33	N	037560	2500	1936 억	4805970	N	N	0	N	N
28	20230922	140442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3905	-10	5	-0.26	177512860	45628	34.57	3915	3915	3860	5080	2745	3915	3890.43	12.66	-6165	-6657	4031	3972	3936	3877	3841	3955	3860	1936	1165	2500	2890	5	1	77446865	3024	-11.62	0.48	12	0.06	-336.00	8077.00	5580	20221212	-30.02	3770	20230726	3.58	4815	-18.90	20230117	3770	3.58	20230726	5580	-30.02	20221212	3770	3.58	20230726	2.33	N	037560	2500	1936 억	4805547	N	N	0	N	N
29	20230922	130416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3900	-15	5	-0.38	138149455	35520	26.91	3915	3915	3860	5080	2745	3915	3889.33	12.67	-3509	-4112	4031	3972	3936	3877	3841	3955	3860	1936	1165	2500	2890	5	1	77446865	3020	-11.61	0.48	12	0.05	-336.00	8077.00	5580	20221212	-30.11	3770	20230726	3.45	4815	-19.00	20230117	3770	3.45	20230726	5580	-30.11	20221212	3770	3.45	20230726	2.33	N	037560	2500	1936 억	4808203	N	N	0	N	N
30	20230922	120413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3900	-15	5	-0.38	119320105	30687	23.25	3915	3915	3860	5080	2745	3915	3888.28	12.67	-1911	-3391	4031	3972	3936	3877	3841	3955	3860	1936	1165	2500	2890	5	1	77446865	3020	-11.61	0.48	12	0.04	-336.00	8077.00	5580	20221212	-30.11	3770	20230726	3.45	4815	-19.00	20230117	3770	3.45	20230726	5580	-30.11	20221212	3770	3.45	20230726	2.33	N	037560	2500	1936 억	4809801	N	N	0	N	N
31	20230922	110413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3890	-25	5	-0.64	102097900	26268	19.90	3915	3915	3860	5080	2745	3915	3886.76	12.67	-2170	-2661	4031	3972	3936	3877	3841	3955	3860	1936	1165	2500	2890	5	1	77446865	3013	-11.58	0.48	12	0.03	-336.00	8077.00	5580	20221212	-30.29	3770	20230726	3.18	4815	-19.21	20230117	3770	3.18	20230726	5580	-30.29	20221212	3770	3.18	20230726	2.33	N	037560	2500	1936 억	4809542	N	N	0	N	N
32	20230922	100414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3890	-25	5	-0.64	74828250	19224	14.57	3915	3915	3860	5080	2745	3915	3892.42	12.67	-2445	-2826	4031	3972	3936	3877	3841	3955	3860	1936	1165	2500	2890	5	1	77446865	3013	-11.58	0.48	12	0.02	-336.00	8077.00	5580	20221212	-30.29	3770	20230726	3.18	4815	-19.21	20230117	3770	3.18	20230726	5580	-30.29	20221212	3770	3.18	20230726	2.33	N	037560	2500	1936 억	4809267	N	N	0	N	N
33	20230922	090409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3900	-15	5	-0.38	7627000	1952	1.48	3915	3915	3895	5080	2745	3915	3907.22	12.68	-1207	-1212	4031	3972	3936	3877	3841	3955	3860	1936	1165	2500	2890	5	1	77446865	3020	-11.61	0.48	12	0.00	-336.00	8077.00	5580	20221212	-30.11	3770	20230726	3.45	4815	-19.00	20230117	3770	3.45	20230726	5580	-30.11	20221212	3770	3.45	20230726	2.33	N	037560	2500	1936 억	4810505	N	N	0	N	N
34	20230921	160415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3915	-70	5	-1.76	517350375	131657	276.29	3955	3995	3900	5180	2790	3985	3929.50	12.68	-10950	-10808	4025	4005	3980	3960	3935	4015	3970	1936	1195	2500	2940	5	1	77446865	3032	-11.65	0.48	12	0.17	-336.00	8077.00	5580	20221212	-29.84	3770	20230726	3.85	4815	-18.69	20230117	3770	3.85	20230726	5580	-29.84	20221212	3770	3.85	20230726	2.32	N	037560	2500	1936 억	4811712	N	N	1	N	N
35	20230921	150409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3915	-70	5	-1.76	488875295	124369	261.00	3955	3995	3900	5180	2790	3985	3930.81	12.68	-10327	-10360	4025	4005	3980	3960	3935	4015	3970	1936	1195	2500	2940	5	1	77446865	3032	-11.65	0.48	12	0.16	-336.00	8077.00	5580	20221212	-29.84	3770	20230726	3.85	4815	-18.69	20230117	3770	3.85	20230726	5580	-29.84	20221212	3770	3.85	20230726	2.32	N	037560	2500	1936 억	4812335	N	N	1	N	N
36	20230921	140413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3915	-70	5	-1.76	466587635	118669	249.04	3955	3995	3900	5180	2790	3985	3931.81	12.69	-8441	-8474	4025	4005	3980	3960	3935	4015	3970	1936	1195	2500	2940	5	1	77446865	3032	-11.65	0.48	12	0.15	-336.00	8077.00	5580	20221212	-29.84	3770	20230726	3.85	4815	-18.69	20230117	3770	3.85	20230726	5580	-29.84	20221212	3770	3.85	20230726	2.32	N	037560	2500	1936 억	4814221	N	N	1	N	N
37	20230921	130408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3910	-75	5	-1.88	412862865	104910	220.16	3955	3995	3900	5180	2790	3985	3935.36	12.69	-7568	-7601	4025	4005	3980	3960	3935	4015	3970	1936	1195	2500	2940	5	1	77446865	3028	-11.64	0.48	12	0.14	-336.00	8077.00	5580	20221212	-29.93	3770	20230726	3.71	4815	-18.80	20230117	3770	3.71	20230726	5580	-29.93	20221212	3770	3.71	20230726	2.32	N	037560	2500	1936 억	4815094	N	N	1	N	N
38	20230921	120406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3935	-50	5	-1.25	359841105	91349	191.70	3955	3995	3900	5180	2790	3985	3939.15	12.69	-6611	-6644	4025	4005	3980	3960	3935	4015	3970	1936	1195	2500	2940	5	1	77446865	3048	-11.71	0.49	12	0.12	-336.00	8077.00	5580	20221212	-29.48	3770	20230726	4.38	4815	-18.28	20230117	3770	4.38	20230726	5580	-29.48	20221212	3770	4.38	20230726	2.32	N	037560	2500	1936 억	4816051	N	N	1	N	N
39	20230921	110416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3915	-70	5	-1.76	317500105	80545	169.03	3955	3995	3900	5180	2790	3985	3941.85	12.70	-2300	-2333	4025	4005	3980	3960	3935	4015	3970	1936	1195	2500	2940	5	1	77446865	3032	-11.65	0.48	12	0.10	-336.00	8077.00	5580	20221212	-29.84	3770	20230726	3.85	4815	-18.69	20230117	3770	3.85	20230726	5580	-29.84	20221212	3770	3.85	20230726	2.32	N	037560	2500	1936 억	4820362	N	N	1	N	N
40	20230921	100409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3940	-45	5	-1.13	157326795	39758	83.44	3955	3995	3940	5180	2790	3985	3957.05	12.70	-3961	-3994	4025	4005	3980	3960	3935	4015	3970	1936	1195	2500	2940	5	1	77446865	3051	-11.73	0.49	12	0.05	-336.00	8077.00	5580	20221212	-29.39	3770	20230726	4.51	4815	-18.17	20230117	3770	4.51	20230726	5580	-29.39	20221212	3770	4.51	20230726	2.32	N	037560	2500	1936 억	4818701	N	N	1	N	N
41	20230921	090413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	-30	5	-0.75	15402755	3897	8.18	3955	3960	3950	5180	2790	3985	3951.78	12.70	-2023	-2023	4025	4005	3980	3960	3935	4015	3970	1936	1195	2500	2940	5	1	77446865	3063	-11.77	0.49	12	0.01	-336.00	8077.00	5580	20221212	-29.12	3770	20230726	4.91	4815	-17.86	20230117	3770	4.91	20230726	5580	-29.12	20221212	3770	4.91	20230726	2.32	N	037560	2500	1936 억	4820639	N	N	1	N	N
42	20230920	160414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	15	2	0.38	185424515	46680	26.24	3955	4000	3955	5160	2780	3970	3972.25	12.71	7176	7054	4116	4042	4006	3932	3896	4025	3915	1936	1190	2500	2930	5	1	77446865	3086	-11.86	0.49	12	0.06	-336.00	8077.00	5580	20221212	-28.58	3770	20230726	5.70	4815	-17.24	20230117	3770	5.70	20230726	5580	-28.58	20221212	3770	5.70	20230726	2.33	N	037560	2500	1936 억	4822662	N	N	1	N	N
43	20230920	150403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	5	2	0.13	173709680	43739	24.59	3955	4000	3955	5160	2780	3970	3971.51	12.70	5694	5396	4116	4042	4006	3932	3896	4025	3915	1936	1190	2500	2930	5	1	77446865	3079	-11.83	0.49	12	0.06	-336.00	8077.00	5580	20221212	-28.76	3770	20230726	5.44	4815	-17.45	20230117	3770	5.44	20230726	5580	-28.76	20221212	3770	5.44	20230726	2.33	N	037560	2500	1936 억	4821180	N	N	0	N	N
44	20230920	140407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	5	2	0.13	152035725	38285	21.52	3955	4000	3955	5160	2780	3970	3971.16	12.70	3307	3227	4116	4042	4006	3932	3896	4025	3915	1936	1190	2500	2930	5	1	77446865	3079	-11.83	0.49	12	0.05	-336.00	8077.00	5580	20221212	-28.76	3770	20230726	5.44	4815	-17.45	20230117	3770	5.44	20230726	5580	-28.76	20221212	3770	5.44	20230726	2.33	N	037560	2500	1936 억	4818793	N	N	0	N	N
45	20230920	130406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	20	2	0.50	144995615	36516	20.53	3955	4000	3955	5160	2780	3970	3970.74	12.70	3838	3766	4116	4042	4006	3932	3896	4025	3915	1936	1190	2500	2930	5	1	77446865	3090	-11.88	0.49	12	0.05	-336.00	8077.00	5580	20221212	-28.49	3770	20230726	5.84	4815	-17.13	20230117	3770	5.84	20230726	5580	-28.49	20221212	3770	5.84	20230726	2.33	N	037560	2500	1936 억	4819324	N	N	0	N	N
46	20230920	120405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	5	2	0.13	126713885	31917	17.94	3955	4000	3955	5160	2780	3970	3970.11	12.70	3193	3050	4116	4042	4006	3932	3896	4025	3915	1936	1190	2500	2930	5	1	77446865	3079	-11.83	0.49	12	0.04	-336.00	8077.00	5580	20221212	-28.76	3770	20230726	5.44	4815	-17.45	20230117	3770	5.44	20230726	5580	-28.76	20221212	3770	5.44	20230726	2.33	N	037560	2500	1936 억	4818679	N	N	0	N	N
47	20230920	110409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3980	10	2	0.25	105998235	26715	15.02	3955	3990	3955	5160	2780	3970	3967.74	12.70	2243	2201	4116	4042	4006	3932	3896	4025	3915	1936	1190	2500	2930	5	1	77446865	3082	-11.85	0.49	12	0.03	-336.00	8077.00	5580	20221212	-28.67	3770	20230726	5.57	4815	-17.34	20230117	3770	5.57	20230726	5580	-28.67	20221212	3770	5.57	20230726	2.33	N	037560	2500	1936 억	4817729	N	N	0	N	N
48	20230920	100400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3965	-5	5	-0.13	66564325	16794	9.44	3955	3975	3955	5160	2780	3970	3963.58	12.69	1557	1562	4116	4042	4006	3932	3896	4025	3915	1936	1190	2500	2930	5	1	77446865	3071	-11.80	0.49	12	0.02	-336.00	8077.00	5580	20221212	-28.94	3770	20230726	5.17	4815	-17.65	20230117	3770	5.17	20230726	5580	-28.94	20221212	3770	5.17	20230726	2.33	N	037560	2500	1936 억	4817043	N	N	0	N	N
49	20230920	090406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	-15	5	-0.38	9682745	2448	1.38	3955	3960	3955	5160	2780	3970	3955.37	12.69	-176	-176	4116	4042	4006	3932	3896	4025	3915	1936	1190	2500	2930	5	1	77446865	3063	-11.77	0.49	12	0.00	-336.00	8077.00	5580	20221212	-29.12	3770	20230726	4.91	4815	-17.86	20230117	3770	4.91	20230726	5580	-29.12	20221212	3770	4.91	20230726	2.33	N	037560	2500	1936 억	4815310	N	N	0	N	N
50	20230919	160403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3970	-45	5	-1.12	710284120	177247	254.48	3985	4080	3970	5210	2815	4015	4007.40	12.69	-19313	-19296	4041	4027	4006	3992	3971	4035	4000	1936	1195	2500	2970	5	1	77446865	3075	-11.82	0.49	12	0.23	-336.00	8077.00	5580	20221212	-28.85	3770	20230726	5.31	4815	-17.55	20230117	3770	5.31	20230726	5580	-28.85	20221212	3770	5.31	20230726	2.35	N	037560	2500	1936 억	4815486	N	N	54	N	N
51	20230919	150403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4015	0	3	0.00	654276630	163188	234.29	3985	4080	3975	5210	2815	4015	4009.34	12.69	-19535	-19520	4041	4027	4006	3992	3971	4035	4000	1936	1195	2500	2970	5	1	77446865	3109	-11.95	0.50	12	0.21	-336.00	8077.00	5580	20221212	-28.05	3770	20230726	6.50	4815	-16.61	20230117	3770	6.50	20230726	5580	-28.05	20221212	3770	6.50	20230726	2.35	N	037560	2500	1936 억	4815264	N	N	54	N	N
52	20230919	140401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3995	-20	5	-0.50	586865240	146300	210.04	3985	4080	3975	5210	2815	4015	4011.38	12.70	-16086	-16072	4041	4027	4006	3992	3971	4035	4000	1936	1195	2500	2970	5	1	77446865	3094	-11.89	0.49	12	0.19	-336.00	8077.00	5580	20221212	-28.41	3770	20230726	5.97	4815	-17.03	20230117	3770	5.97	20230726	5580	-28.41	20221212	3770	5.97	20230726	2.35	N	037560	2500	1936 억	4818713	N	N	54	N	N
53	20230919	130357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4000	-15	5	-0.37	447431475	111285	159.77	3985	4080	3985	5210	2815	4015	4020.59	12.70	-15450	-15453	4041	4027	4006	3992	3971	4035	4000	1936	1195	2500	2970	5	1	77446865	3098	-11.90	0.50	12	0.14	-336.00	8077.00	5580	20221212	-28.32	3770	20230726	6.10	4815	-16.93	20230117	3770	6.10	20230726	5580	-28.32	20221212	3770	6.10	20230726	2.35	N	037560	2500	1936 억	4819349	N	N	54	N	N
54	20230919	120408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3995	-20	5	-0.50	425735035	105846	151.96	3985	4080	3985	5210	2815	4015	4022.21	12.70	-15218	-15238	4041	4027	4006	3992	3971	4035	4000	1936	1195	2500	2970	5	1	77446865	3094	-11.89	0.49	12	0.14	-336.00	8077.00	5580	20221212	-28.41	3770	20230726	5.97	4815	-17.03	20230117	3770	5.97	20230726	5580	-28.41	20221212	3770	5.97	20230726	2.35	N	037560	2500	1936 억	4819581	N	N	54	N	N
55	20230919	110408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4025	10	2	0.25	374998950	93175	133.77	3985	4080	3985	5210	2815	4015	4024.67	12.70	-13451	-13486	4041	4027	4006	3992	3971	4035	4000	1936	1195	2500	2970	5	1	77446865	3117	-11.98	0.50	12	0.12	-336.00	8077.00	5580	20221212	-27.87	3770	20230726	6.76	4815	-16.41	20230117	3770	6.76	20230726	5580	-27.87	20221212	3770	6.76	20230726	2.35	N	037560	2500	1936 억	4821348	N	N	54	N	N
56	20230919	100404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	-25	5	-0.62	110163255	27623	39.66	3985	4015	3985	5210	2815	4015	3988.10	12.74	-1205	-1252	4041	4027	4006	3992	3971	4035	4000	1936	1195	2500	2970	5	1	77446865	3090	-11.88	0.49	12	0.04	-336.00	8077.00	5580	20221212	-28.49	3770	20230726	5.84	4815	-17.13	20230117	3770	5.84	20230726	5580	-28.49	20221212	3770	5.84	20230726	2.35	N	037560	2500	1936 억	4833594	N	N	54	N	N
57	20230919	090404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4005	-10	5	-0.25	29081110	7291	10.47	3985	4015	3985	5210	2815	4015	3988.63	12.74	-590	-637	4041	4027	4006	3992	3971	4035	4000	1936	1195	2500	2970	5	1	77446865	3102	-11.92	0.50	12	0.01	-336.00	8077.00	5580	20221212	-28.23	3770	20230726	6.23	4815	-16.82	20230117	3770	6.23	20230726	5580	-28.23	20221212	3770	6.23	20230726	2.35	N	037560	2500	1936 억	4834209	N	N	54	N	N
58	20230918	160406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4015	0	3	0.00	274863265	68779	56.98	4010	4020	3985	5210	2815	4015	3996.25	12.74	14910	15391	4058	4036	3998	3976	3938	4047	3987	1936	1195	2500	2970	5	1	77446865	3109	-11.95	0.50	12	0.09	-336.00	8077.00	5580	20221212	-28.05	3770	20230726	6.50	4815	-16.61	20230117	3770	6.50	20230726	5580	-28.05	20221212	3770	6.50	20230726	2.34	N	037560	2500	1936 억	4834595	N	N	54	N	N
59	20230918	150402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4005	-10	5	-0.25	226112175	56630	46.91	4010	4010	3985	5210	2815	4015	3992.80	12.74	14815	13286	4058	4036	3998	3976	3938	4047	3987	1936	1195	2500	2970	5	1	77446865	3102	-11.92	0.50	12	0.07	-336.00	8077.00	5580	20221212	-28.23	3770	20230726	6.23	4815	-16.82	20230117	3770	6.23	20230726	5580	-28.23	20221212	3770	6.23	20230726	2.34	N	037560	2500	1936 억	4834500	N	N	148	N	N
60	20230918	140412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3995	-20	5	-0.50	199927940	50082	41.49	4010	4010	3985	5210	2815	4015	3992.01	12.73	10710	8209	4058	4036	3998	3976	3938	4047	3987	1936	1195	2500	2970	5	1	77446865	3094	-11.89	0.49	12	0.06	-336.00	8077.00	5580	20221212	-28.41	3770	20230726	5.97	4815	-17.03	20230117	3770	5.97	20230726	5580	-28.41	20221212	3770	5.97	20230726	2.34	N	037560	2500	1936 억	4830395	N	N	148	N	N
61	20230918	130402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3995	-20	5	-0.50	179470990	44963	37.25	4010	4010	3985	5210	2815	4015	3991.53	12.72	8955	7016	4058	4036	3998	3976	3938	4047	3987	1936	1195	2500	2970	5	1	77446865	3094	-11.89	0.49	12	0.06	-336.00	8077.00	5580	20221212	-28.41	3770	20230726	5.97	4815	-17.03	20230117	3770	5.97	20230726	5580	-28.41	20221212	3770	5.97	20230726	2.34	N	037560	2500	1936 억	4828640	N	N	148	N	N
62	20230918	120404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3995	-20	5	-0.50	154061810	38603	31.98	4010	4010	3985	5210	2815	4015	3990.93	12.72	6621	5690	4058	4036	3998	3976	3938	4047	3987	1936	1195	2500	2970	5	1	77446865	3094	-11.89	0.49	12	0.05	-336.00	8077.00	5580	20221212	-28.41	3770	20230726	5.97	4815	-17.03	20230117	3770	5.97	20230726	5580	-28.41	20221212	3770	5.97	20230726	2.34	N	037560	2500	1936 억	4826306	N	N	148	N	N
63	20230918	110406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	-25	5	-0.62	125758610	31514	26.11	4010	4010	3985	5210	2815	4015	3990.56	12.71	4941	3228	4058	4036	3998	3976	3938	4047	3987	1936	1195	2500	2970	5	1	77446865	3090	-11.88	0.49	12	0.04	-336.00	8077.00	5580	20221212	-28.49	3770	20230726	5.84	4815	-17.13	20230117	3770	5.84	20230726	5580	-28.49	20221212	3770	5.84	20230726	2.34	N	037560	2500	1936 억	4824626	N	N	148	N	N
64	20230918	100400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	-25	5	-0.62	99171560	24851	20.59	4010	4010	3985	5210	2815	4015	3990.65	12.71	2547	2597	4058	4036	3998	3976	3938	4047	3987	1936	1195	2500	2970	5	1	77446865	3090	-11.88	0.49	12	0.03	-336.00	8077.00	5580	20221212	-28.49	3770	20230726	5.84	4815	-17.13	20230117	3770	5.84	20230726	5580	-28.49	20221212	3770	5.84	20230726	2.34	N	037560	2500	1936 억	4822232	N	N	148	N	N
65	20230918	090356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4000	-15	5	-0.37	3813810	953	0.79	4010	4010	3990	5210	2815	4015	4001.89	12.70	46	-314	4058	4036	3998	3976	3938	4047	3987	1936	1195	2500	2970	5	1	77446865	3098	-11.90	0.50	12	0.00	-336.00	8077.00	5580	20221212	-28.32	3770	20230726	6.10	4815	-16.93	20230117	3770	6.10	20230726	5580	-28.32	20221212	3770	6.10	20230726	2.34	N	037560	2500	1936 억	4819731	N	N	148	N	N
66	20230915	160402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4015	40	2	1.01	468381870	117362	171.01	3975	4020	3960	5160	2785	3975	3990.87	12.70	26929	31413	4008	3991	3963	3946	3918	4000	3955	1936	1185	2500	2940	5	1	77446865	3109	-11.95	0.50	12	0.15	-336.00	8077.00	5580	20221212	-28.05	3770	20230726	6.50	4815	-16.61	20230117	3770	6.50	20230726	5580	-28.05	20221212	3770	6.50	20230726	2.35	N	037560	2500	1936 억	4819685	N	N	148	N	N
67	20230915	150403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3995	20	2	0.50	439091050	110060	160.37	3975	4020	3960	5160	2785	3975	3989.58	12.70	26291	29783	4008	3991	3963	3946	3918	4000	3955	1936	1185	2500	2940	5	1	77446865	3094	-11.89	0.49	12	0.14	-336.00	8077.00	5580	20221212	-28.41	3770	20230726	5.97	4815	-17.03	20230117	3770	5.97	20230726	5580	-28.41	20221212	3770	5.97	20230726	2.35	N	037560	2500	1936 억	4819047	N	N	239	N	N
68	20230915	140401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4000	25	2	0.63	392081970	98313	143.25	3975	4020	3960	5160	2785	3975	3988.12	12.69	24748	27675	4008	3991	3963	3946	3918	4000	3955	1936	1185	2500	2940	5	1	77446865	3098	-11.90	0.50	12	0.13	-336.00	8077.00	5580	20221212	-28.32	3770	20230726	6.10	4815	-16.93	20230117	3770	6.10	20230726	5580	-28.32	20221212	3770	6.10	20230726	2.35	N	037560	2500	1936 억	4817504	N	N	239	N	N
69	20230915	130359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3980	5	2	0.13	213176235	53611	78.12	3975	4000	3960	5160	2785	3975	3976.36	12.63	2010	4123	4008	3991	3963	3946	3918	4000	3955	1936	1185	2500	2940	5	1	77446865	3082	-11.85	0.49	12	0.07	-336.00	8077.00	5580	20221212	-28.67	3770	20230726	5.57	4815	-17.34	20230117	3770	5.57	20230726	5580	-28.67	20221212	3770	5.57	20230726	2.35	N	037560	2500	1936 억	4794766	N	N	239	N	N
70	20230915	120404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3980	5	2	0.13	168081920	42262	61.58	3975	4000	3960	5160	2785	3975	3977.15	12.63	1179	3103	4008	3991	3963	3946	3918	4000	3955	1936	1185	2500	2940	5	1	77446865	3082	-11.85	0.49	12	0.05	-336.00	8077.00	5580	20221212	-28.67	3770	20230726	5.57	4815	-17.34	20230117	3770	5.57	20230726	5580	-28.67	20221212	3770	5.57	20230726	2.35	N	037560	2500	1936 억	4793935	N	N	239	N	N
71	20230915	110403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3980	5	2	0.13	102473300	25746	37.51	3975	4000	3965	5160	2785	3975	3980.20	12.63	659	1786	4008	3991	3963	3946	3918	4000	3955	1936	1185	2500	2940	5	1	77446865	3082	-11.85	0.49	12	0.03	-336.00	8077.00	5580	20221212	-28.67	3770	20230726	5.57	4815	-17.34	20230117	3770	5.57	20230726	5580	-28.67	20221212	3770	5.57	20230726	2.35	N	037560	2500	1936 억	4793415	N	N	239	N	N
72	20230915	100405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	15	2	0.38	63169040	15876	23.13	3975	3995	3965	5160	2785	3975	3978.94	12.63	939	1572	4008	3991	3963	3946	3918	4000	3955	1936	1185	2500	2940	5	1	77446865	3090	-11.88	0.49	12	0.02	-336.00	8077.00	5580	20221212	-28.49	3770	20230726	5.84	4815	-17.13	20230117	3770	5.84	20230726	5580	-28.49	20221212	3770	5.84	20230726	2.35	N	037560	2500	1936 억	4793695	N	N	239	N	N
73	20230915	090358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	0	3	0.00	4102200	1032	1.50	3975	3975	3975	5160	2785	3975	3975.00	12.63	-131	-131	4008	3991	3963	3946	3918	4000	3955	1936	1185	2500	2940	5	1	77446865	3079	-11.83	0.49	12	0.00	-336.00	8077.00	5580	20221212	-28.76	3770	20230726	5.44	4815	-17.45	20230117	3770	5.44	20230726	5580	-28.76	20221212	3770	5.44	20230726	2.35	N	037560	2500	1936 억	4792625	N	N	239	N	N
74	20230914	160402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	15	2	0.38	270822825	68464	78.74	3960	3980	3935	5140	2775	3960	3955.69	12.63	-7226	-5659	3993	3976	3948	3931	3903	3985	3940	1936	1180	2500	2930	5	1	77446865	3079	-11.83	0.49	12	0.09	-336.00	8077.00	5580	20221212	-28.76	3770	20230726	5.44	4815	-17.45	20230117	3770	5.44	20230726	5580	-28.76	20221212	3770	5.44	20230726	2.34	N	037560	2500	1936 억	4792756	N	N	239	N	N
75	20230914	150355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3970	10	2	0.25	258929265	65469	75.29	3960	3975	3935	5140	2775	3960	3954.99	12.63	-6873	-6502	3993	3976	3948	3931	3903	3985	3940	1936	1180	2500	2930	5	1	77446865	3075	-11.82	0.49	12	0.08	-336.00	8077.00	5580	20221212	-28.85	3770	20230726	5.31	4815	-17.55	20230117	3770	5.31	20230726	5580	-28.85	20221212	3770	5.31	20230726	2.34	N	037560	2500	1936 억	4793109	N	N	175	N	N
76	20230914	140355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	-5	5	-0.13	187646765	47507	54.64	3960	3975	3935	5140	2775	3960	3949.88	12.63	-5155	-5152	3993	3976	3948	3931	3903	3985	3940	1936	1180	2500	2930	5	1	77446865	3063	-11.77	0.49	12	0.06	-336.00	8077.00	5580	20221212	-29.12	3770	20230726	4.91	4815	-17.86	20230117	3770	4.91	20230726	5580	-29.12	20221212	3770	4.91	20230726	2.34	N	037560	2500	1936 억	4794827	N	N	175	N	N
77	20230914	130353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3945	-15	5	-0.38	155863585	39454	45.37	3960	3975	3935	5140	2775	3960	3950.51	12.64	-4003	-4004	3993	3976	3948	3931	3903	3985	3940	1936	1180	2500	2930	5	1	77446865	3055	-11.74	0.49	12	0.05	-336.00	8077.00	5580	20221212	-29.30	3770	20230726	4.64	4815	-18.07	20230117	3770	4.64	20230726	5580	-29.30	20221212	3770	4.64	20230726	2.34	N	037560	2500	1936 억	4795979	N	N	175	N	N
78	20230914	120402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3945	-15	5	-0.38	141591005	35837	41.21	3960	3975	3935	5140	2775	3960	3950.97	12.64	-3161	-3162	3993	3976	3948	3931	3903	3985	3940	1936	1180	2500	2930	5	1	77446865	3055	-11.74	0.49	12	0.05	-336.00	8077.00	5580	20221212	-29.30	3770	20230726	4.64	4815	-18.07	20230117	3770	4.64	20230726	5580	-29.30	20221212	3770	4.64	20230726	2.34	N	037560	2500	1936 억	4796821	N	N	175	N	N
79	20230914	110356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3950	-10	5	-0.25	88703335	22413	25.78	3960	3975	3940	5140	2775	3960	3957.67	12.64	-2700	-2700	3993	3976	3948	3931	3903	3985	3940	1936	1180	2500	2930	5	1	77446865	3059	-11.76	0.49	12	0.03	-336.00	8077.00	5580	20221212	-29.21	3770	20230726	4.77	4815	-17.96	20230117	3770	4.77	20230726	5580	-29.21	20221212	3770	4.77	20230726	2.34	N	037560	2500	1936 억	4797282	N	N	175	N	N
80	20230914	100351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3960	0	3	0.00	59733630	15081	17.34	3960	3975	3945	5140	2775	3960	3960.85	12.65	-53	-53	3993	3976	3948	3931	3903	3985	3940	1936	1180	2500	2930	5	1	77446865	3067	-11.79	0.49	12	0.02	-336.00	8077.00	5580	20221212	-29.03	3770	20230726	5.04	4815	-17.76	20230117	3770	5.04	20230726	5580	-29.03	20221212	3770	5.04	20230726	2.34	N	037560	2500	1936 억	4799929	N	N	175	N	N
81	20230914	090358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3960	0	3	0.00	2747640	694	0.80	3960	3960	3955	5140	2775	3960	3959.13	12.65	-172	-172	3993	3976	3948	3931	3903	3985	3940	1936	1180	2500	2930	5	1	77446865	3067	-11.79	0.49	12	0.00	-336.00	8077.00	5580	20221212	-29.03	3770	20230726	5.04	4815	-17.76	20230117	3770	5.04	20230726	5580	-29.03	20221212	3770	5.04	20230726	2.34	N	037560	2500	1936 억	4799810	N	N	175	N	N
82	20230913	160400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3960	5	2	0.13	342318975	86943	78.02	3955	3965	3920	5140	2770	3955	3937.28	12.65	-2034	-2084	4021	3987	3971	3937	3921	3980	3930	1936	1185	2500	2920	5	1	77446865	3067	-11.79	0.49	12	0.11	-336.00	8077.00	5580	20221212	-29.03	3770	20230726	5.04	4815	-17.76	20230117	3770	5.04	20230726	5580	-29.03	20221212	3770	5.04	20230726	2.35	N	037560	2500	1936 억	4799982	N	N	175	N	N
83	20230913	150354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3940	-15	5	-0.38	320575325	81435	73.08	3955	3965	3920	5140	2770	3955	3936.58	12.65	-2572	-2642	4021	3987	3971	3937	3921	3980	3930	1936	1185	2500	2920	5	1	77446865	3051	-11.73	0.49	12	0.11	-336.00	8077.00	5580	20221212	-29.39	3770	20230726	4.51	4815	-18.17	20230117	3770	4.51	20230726	5580	-29.39	20221212	3770	4.51	20230726	2.35	N	037560	2500	1936 억	4799444	N	N	0	N	N
84	20230913	140358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3940	-15	5	-0.38	281831690	71601	64.25	3955	3965	3920	5140	2770	3955	3936.14	12.64	-3977	-4408	4021	3987	3971	3937	3921	3980	3930	1936	1185	2500	2920	5	1	77446865	3051	-11.73	0.49	12	0.09	-336.00	8077.00	5580	20221212	-29.39	3770	20230726	4.51	4815	-18.17	20230117	3770	4.51	20230726	5580	-29.39	20221212	3770	4.51	20230726	2.35	N	037560	2500	1936 억	4798039	N	N	0	N	N
85	20230913	130349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3930	-25	5	-0.63	240311970	61044	54.78	3955	3965	3920	5140	2770	3955	3936.70	12.63	-7251	-7320	4021	3987	3971	3937	3921	3980	3930	1936	1185	2500	2920	5	1	77446865	3044	-11.70	0.49	12	0.08	-336.00	8077.00	5580	20221212	-29.57	3770	20230726	4.24	4815	-18.38	20230117	3770	4.24	20230726	5580	-29.57	20221212	3770	4.24	20230726	2.35	N	037560	2500	1936 억	4794765	N	N	0	N	N
86	20230913	120401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3930	-25	5	-0.63	213861970	54314	48.74	3955	3965	3920	5140	2770	3955	3937.51	12.63	-8114	-8337	4021	3987	3971	3937	3921	3980	3930	1936	1185	2500	2920	5	1	77446865	3044	-11.70	0.49	12	0.07	-336.00	8077.00	5580	20221212	-29.57	3770	20230726	4.24	4815	-18.38	20230117	3770	4.24	20230726	5580	-29.57	20221212	3770	4.24	20230726	2.35	N	037560	2500	1936 억	4793902	N	N	0	N	N
87	20230913	110355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3940	-15	5	-0.38	102858085	26063	23.39	3955	3965	3935	5140	2770	3955	3946.52	12.64	-7081	-7102	4021	3987	3971	3937	3921	3980	3930	1936	1185	2500	2920	5	1	77446865	3051	-11.73	0.49	12	0.03	-336.00	8077.00	5580	20221212	-29.39	3770	20230726	4.51	4815	-18.17	20230117	3770	4.51	20230726	5580	-29.39	20221212	3770	4.51	20230726	2.35	N	037560	2500	1936 억	4794935	N	N	0	N	N
88	20230913	100352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	0	3	0.00	32132340	8133	7.30	3955	3965	3940	5140	2770	3955	3950.86	12.65	-2153	-2174	4021	3987	3971	3937	3921	3980	3930	1936	1185	2500	2920	5	1	77446865	3063	-11.77	0.49	12	0.01	-336.00	8077.00	5580	20221212	-29.12	3770	20230726	4.91	4815	-17.86	20230117	3770	4.91	20230726	5580	-29.12	20221212	3770	4.91	20230726	2.35	N	037560	2500	1936 억	4799863	N	N	0	N	N
89	20230913	090350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3945	-10	5	-0.25	1193150	302	0.27	3955	3955	3945	5140	2770	3955	3950.83	12.65	-253	-267	4021	3987	3971	3937	3921	3980	3930	1936	1185	2500	2920	5	1	77446865	3055	-11.74	0.49	12	0.00	-336.00	8077.00	5580	20221212	-29.30	3770	20230726	4.64	4815	-18.07	20230117	3770	4.64	20230726	5580	-29.30	20221212	3770	4.64	20230726	2.35	N	037560	2500	1936 억	4801763	N	N	0	N	N
90	20230912	160347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	-15	5	-0.38	441463530	110946	155.21	3965	4005	3955	5160	2780	3970	3979.31	12.65	-24044	-23994	4013	3991	3978	3956	3943	4002	3967	1936	1190	2500	2930	5	1	77446865	3063	-11.77	0.49	12	0.14	-336.00	8077.00	5580	20221212	-29.12	3770	20230726	4.91	4815	-17.86	20230117	3770	4.91	20230726	5580	-29.12	20221212	3770	4.91	20230726	2.36	N	037560	2500	1936 억	4802016	N	N	55	N	N
91	20230912	150354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3965	-5	5	-0.13	392751725	98642	137.99	3965	4005	3965	5160	2780	3970	3981.59	12.66	-20714	-20715	4013	3991	3978	3956	3943	4002	3967	1936	1190	2500	2930	5	1	77446865	3071	-11.80	0.49	12	0.13	-336.00	8077.00	5580	20221212	-28.94	3770	20230726	5.17	4815	-17.65	20230117	3770	5.17	20230726	5580	-28.94	20221212	3770	5.17	20230726	2.36	N	037560	2500	1936 억	4805346	N	N	55	N	N
92	20230912	140353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3970	0	3	0.00	350375540	87971	123.07	3965	4005	3965	5160	2780	3970	3982.85	12.68	-14029	-14030	4013	3991	3978	3956	3943	4002	3967	1936	1190	2500	2930	5	1	77446865	3075	-11.82	0.49	12	0.11	-336.00	8077.00	5580	20221212	-28.85	3770	20230726	5.31	4815	-17.55	20230117	3770	5.31	20230726	5580	-28.85	20221212	3770	5.31	20230726	2.36	N	037560	2500	1936 억	4812031	N	N	55	N	N
93	20230912	130350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	15	2	0.38	320398660	80430	112.52	3965	4005	3965	5160	2780	3970	3983.57	12.69	-10001	-10002	4013	3991	3978	3956	3943	4002	3967	1936	1190	2500	2930	5	1	77446865	3086	-11.86	0.49	12	0.10	-336.00	8077.00	5580	20221212	-28.58	3770	20230726	5.70	4815	-17.24	20230117	3770	5.70	20230726	5580	-28.58	20221212	3770	5.70	20230726	2.36	N	037560	2500	1936 억	4816059	N	N	55	N	N
94	20230912	120345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	15	2	0.38	286581030	71929	100.62	3965	4005	3965	5160	2780	3970	3984.22	12.70	-6976	-6977	4013	3991	3978	3956	3943	4002	3967	1936	1190	2500	2930	5	1	77446865	3086	-11.86	0.49	12	0.09	-336.00	8077.00	5580	20221212	-28.58	3770	20230726	5.70	4815	-17.24	20230117	3770	5.70	20230726	5580	-28.58	20221212	3770	5.70	20230726	2.36	N	037560	2500	1936 억	4819084	N	N	55	N	N
95	20230912	110350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	20	2	0.50	263807610	66214	92.63	3965	4005	3965	5160	2780	3970	3984.17	12.70	-5278	-5279	4013	3991	3978	3956	3943	4002	3967	1936	1190	2500	2930	5	1	77446865	3090	-11.88	0.49	12	0.09	-336.00	8077.00	5580	20221212	-28.49	3770	20230726	5.84	4815	-17.13	20230117	3770	5.84	20230726	5580	-28.49	20221212	3770	5.84	20230726	2.36	N	037560	2500	1936 억	4820782	N	N	55	N	N
96	20230912	100349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	5	2	0.13	138239335	34759	48.63	3965	3995	3965	5160	2780	3970	3977.08	12.72	-842	-843	4013	3991	3978	3956	3943	4002	3967	1936	1190	2500	2930	5	1	77446865	3079	-11.83	0.49	12	0.04	-336.00	8077.00	5580	20221212	-28.76	3770	20230726	5.44	4815	-17.45	20230117	3770	5.44	20230726	5580	-28.76	20221212	3770	5.44	20230726	2.36	N	037560	2500	1936 억	4825218	N	N	55	N	N
97	20230912	090352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	15	2	0.38	7538645	1900	2.66	3965	3985	3965	5160	2780	3970	3967.71	12.72	-170	-171	4013	3991	3978	3956	3943	4002	3967	1936	1190	2500	2930	5	1	77446865	3086	-11.86	0.49	12	0.00	-336.00	8077.00	5580	20221212	-28.58	3770	20230726	5.70	4815	-17.24	20230117	3770	5.70	20230726	5580	-28.58	20221212	3770	5.70	20230726	2.36	N	037560	2500	1936 억	4825890	N	N	55	N	N
98	20230911	160345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3970	-10	5	-0.25	283160150	71162	99.51	3965	4000	3965	5170	2790	3980	3979.09	12.72	-2526	-2873	4020	4000	3970	3950	3920	4010	3960	1936	1190	2500	2940	5	1	77446865	3075	-11.82	0.49	12	0.09	-336.00	8077.00	5580	20221212	-28.85	3770	20230726	5.31	4815	-17.55	20230117	3770	5.31	20230726	5580	-28.85	20221212	3770	5.31	20230726	2.33	N	037560	2500	1936 억	4826060	N	N	55	N	N
99	20230911	150352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3980	0	3	0.00	258161705	64869	90.71	3965	4000	3965	5170	2790	3980	3979.74	12.72	-2219	-2589	4020	4000	3970	3950	3920	4010	3960	1936	1190	2500	2940	5	1	77446865	3082	-11.85	0.49	12	0.08	-336.00	8077.00	5580	20221212	-28.67	3770	20230726	5.57	4815	-17.34	20230117	3770	5.57	20230726	5580	-28.67	20221212	3770	5.57	20230726	2.33	N	037560	2500	1936 억	4826367	N	N	0	N	N
100	20230911	140357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	5	2	0.13	219585955	55171	77.15	3965	4000	3965	5170	2790	3980	3980.10	12.72	252	-82	4020	4000	3970	3950	3920	4010	3960	1936	1190	2500	2940	5	1	77446865	3086	-11.86	0.49	12	0.07	-336.00	8077.00	5580	20221212	-28.58	3770	20230726	5.70	4815	-17.24	20230117	3770	5.70	20230726	5580	-28.58	20221212	3770	5.70	20230726	2.33	N	037560	2500	1936 억	4828838	N	N	0	N	N
101	20230911	130345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	5	2	0.13	169512210	42586	59.55	3965	4000	3965	5170	2790	3980	3980.47	12.72	252	17	4020	4000	3970	3950	3920	4010	3960	1936	1190	2500	2940	5	1	77446865	3086	-11.86	0.49	12	0.05	-336.00	8077.00	5580	20221212	-28.58	3770	20230726	5.70	4815	-17.24	20230117	3770	5.70	20230726	5580	-28.58	20221212	3770	5.70	20230726	2.33	N	037560	2500	1936 억	4828838	N	N	0	N	N
102	20230911	120347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	-5	5	-0.13	153924490	38674	54.08	3965	4000	3965	5170	2790	3980	3980.05	12.72	252	113	4020	4000	3970	3950	3920	4010	3960	1936	1190	2500	2940	5	1	77446865	3079	-11.83	0.49	12	0.05	-336.00	8077.00	5580	20221212	-28.76	3770	20230726	5.44	4815	-17.45	20230117	3770	5.44	20230726	5580	-28.76	20221212	3770	5.44	20230726	2.33	N	037560	2500	1936 억	4828838	N	N	0	N	N
103	20230911	110341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3980	0	3	0.00	93506605	23500	32.86	3965	3995	3965	5170	2790	3980	3979.00	12.72	273	230	4020	4000	3970	3950	3920	4010	3960	1936	1190	2500	2940	5	1	77446865	3082	-11.85	0.49	12	0.03	-336.00	8077.00	5580	20221212	-28.67	3770	20230726	5.57	4815	-17.34	20230117	3770	5.57	20230726	5580	-28.67	20221212	3770	5.57	20230726	2.33	N	037560	2500	1936 억	4828859	N	N	0	N	N
104	20230911	100343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3995	15	2	0.38	73259570	18413	25.75	3965	3995	3965	5170	2790	3980	3978.69	12.72	32	32	4020	4000	3970	3950	3920	4010	3960	1936	1190	2500	2940	5	1	77446865	3094	-11.89	0.49	12	0.02	-336.00	8077.00	5580	20221212	-28.41	3770	20230726	5.97	4815	-17.03	20230117	3770	5.97	20230726	5580	-28.41	20221212	3770	5.97	20230726	2.33	N	037560	2500	1936 억	4828618	N	N	0	N	N
105	20230911	090343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3970	-10	5	-0.25	24730940	6235	8.72	3965	3980	3965	5170	2790	3980	3966.47	12.73	999	999	4020	4000	3970	3950	3920	4010	3960	1936	1190	2500	2940	5	1	77446865	3075	-11.82	0.49	12	0.01	-336.00	8077.00	5580	20221212	-28.85	3770	20230726	5.31	4815	-17.55	20230117	3770	5.31	20230726	5580	-28.85	20221212	3770	5.31	20230726	2.33	N	037560	2500	1936 억	4829585	N	N	0	N	N
106	20230908	160348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3980	15	2	0.38	279094055	70474	41.03	3940	3990	3940	5150	2780	3965	3960.22	12.72	3520	2429	4085	4025	3980	3920	3875	4002	3897	1936	1185	2500	2930	5	1	77446865	3082	-11.85	0.49	12	0.09	-336.00	8077.00	5580	20221212	-28.67	3770	20230726	5.57	4815	-17.34	20230117	3770	5.57	20230726	5580	-28.67	20221212	3770	5.57	20230726	2.35	N	037560	2500	1936 억	4828586	N	N	0	N	N
107	20230908	150349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3960	-5	5	-0.13	261574530	66064	38.46	3940	3990	3940	5150	2780	3965	3959.41	12.72	3157	1945	4085	4025	3980	3920	3875	4002	3897	1936	1185	2500	2930	5	1	77446865	3067	-11.79	0.49	12	0.09	-336.00	8077.00	5580	20221212	-29.03	3770	20230726	5.04	4815	-17.76	20230117	3770	5.04	20230726	5580	-29.03	20221212	3770	5.04	20230726	2.35	N	037560	2500	1936 억	4828223	N	N	0	N	N
108	20230908	140348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	-10	5	-0.25	225832005	57036	33.20	3940	3985	3940	5150	2780	3965	3959.46	12.72	2482	1188	4085	4025	3980	3920	3875	4002	3897	1936	1185	2500	2930	5	1	77446865	3063	-11.77	0.49	12	0.07	-336.00	8077.00	5580	20221212	-29.12	3770	20230726	4.91	4815	-17.86	20230117	3770	4.91	20230726	5580	-29.12	20221212	3770	4.91	20230726	2.35	N	037560	2500	1936 억	4827548	N	N	0	N	N
109	20230908	130350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	-10	5	-0.25	202051920	51033	29.71	3940	3985	3940	5150	2780	3965	3959.24	12.72	1990	1081	4085	4025	3980	3920	3875	4002	3897	1936	1185	2500	2930	5	1	77446865	3063	-11.77	0.49	12	0.07	-336.00	8077.00	5580	20221212	-29.12	3770	20230726	4.91	4815	-17.86	20230117	3770	4.91	20230726	5580	-29.12	20221212	3770	4.91	20230726	2.35	N	037560	2500	1936 억	4827056	N	N	0	N	N
110	20230908	120356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3960	-5	5	-0.13	128624875	32451	18.89	3940	3985	3940	5150	2780	3965	3963.66	12.71	-1915	-2332	4085	4025	3980	3920	3875	4002	3897	1936	1185	2500	2930	5	1	77446865	3067	-11.79	0.49	12	0.04	-336.00	8077.00	5580	20221212	-29.03	3770	20230726	5.04	4815	-17.76	20230117	3770	5.04	20230726	5580	-29.03	20221212	3770	5.04	20230726	2.35	N	037560	2500	1936 억	4823151	N	N	0	N	N
111	20230908	110351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	10	2	0.25	84557105	21339	12.42	3940	3980	3940	5150	2780	3965	3962.56	12.71	-2327	-2536	4085	4025	3980	3920	3875	4002	3897	1936	1185	2500	2930	5	1	77446865	3079	-11.83	0.49	12	0.03	-336.00	8077.00	5580	20221212	-28.76	3770	20230726	5.44	4815	-17.45	20230117	3770	5.44	20230726	5580	-28.76	20221212	3770	5.44	20230726	2.35	N	037560	2500	1936 억	4822739	N	N	0	N	N
112	20230908	100348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	-10	5	-0.25	42544970	10730	6.25	3940	3980	3940	5150	2780	3965	3965.05	12.71	-2696	-2706	4085	4025	3980	3920	3875	4002	3897	1936	1185	2500	2930	5	1	77446865	3063	-11.77	0.49	12	0.01	-336.00	8077.00	5580	20221212	-29.12	3770	20230726	4.91	4815	-17.86	20230117	3770	4.91	20230726	5580	-29.12	20221212	3770	4.91	20230726	2.35	N	037560	2500	1936 억	4822370	N	N	0	N	N
113	20230908	090354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3950	-15	5	-0.38	4822745	1223	0.71	3940	3950	3940	5150	2780	3965	3943.37	12.71	110	110	4085	4025	3980	3920	3875	4002	3897	1936	1185	2500	2930	5	1	77446865	3059	-11.76	0.49	12	0.00	-336.00	8077.00	5580	20221212	-29.21	3770	20230726	4.77	4815	-17.96	20230117	3770	4.77	20230726	5580	-29.21	20221212	3770	4.77	20230726	2.35	N	037560	2500	1936 억	4825176	N	N	0	N	N
114	20230907	160347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3965	-60	5	-1.49	679714850	170783	145.37	4025	4040	3935	5230	2820	4025	3980.07	12.71	-28138	-28204	4081	4052	4016	3987	3951	4067	4002	1936	1205	2500	2970	5	1	77446865	3071	-11.80	0.49	12	0.22	-336.00	8077.00	5580	20221212	-28.94	3770	20230726	5.17	4815	-17.65	20230117	3770	5.17	20230726	5580	-28.94	20221212	3770	5.17	20230726	2.36	N	037560	2500	1936 억	4825064	N	N	0	N	N
115	20230907	150347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3945	-80	5	-1.99	666422385	167428	142.52	4025	4040	3935	5230	2820	4025	3980.35	12.72	-27301	-27292	4081	4052	4016	3987	3951	4067	4002	1936	1205	2500	2970	5	1	77446865	3055	-11.74	0.49	12	0.22	-336.00	8077.00	5580	20221212	-29.30	3770	20230726	4.64	4815	-18.07	20230117	3770	4.64	20230726	5580	-29.30	20221212	3770	4.64	20230726	2.36	N	037560	2500	1936 억	4825901	N	N	0	N	N
116	20230907	140346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3970	-55	5	-1.37	439754530	110074	93.70	4025	4040	3970	5230	2820	4025	3995.08	12.73	-23992	-23950	4081	4052	4016	3987	3951	4067	4002	1936	1205	2500	2970	5	1	77446865	3075	-11.82	0.49	12	0.14	-336.00	8077.00	5580	20221212	-28.85	3770	20230726	5.31	4815	-17.55	20230117	3770	5.31	20230726	5580	-28.85	20221212	3770	5.31	20230726	2.36	N	037560	2500	1936 억	4829210	N	N	0	N	N
117	20230907	130347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	-35	5	-0.87	315080405	78742	67.03	4025	4040	3975	5230	2820	4025	4001.43	12.75	-16109	-16079	4081	4052	4016	3987	3951	4067	4002	1936	1205	2500	2970	5	1	77446865	3090	-11.88	0.49	12	0.10	-336.00	8077.00	5580	20221212	-28.49	3770	20230726	5.84	4815	-17.13	20230117	3770	5.84	20230726	5580	-28.49	20221212	3770	5.84	20230726	2.36	N	037560	2500	1936 억	4837093	N	N	0	N	N
118	20230907	120352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	-35	5	-0.87	294927765	73698	62.73	4025	4040	3975	5230	2820	4025	4001.84	12.75	-14530	-14891	4081	4052	4016	3987	3951	4067	4002	1936	1205	2500	2970	5	1	77446865	3090	-11.88	0.49	12	0.10	-336.00	8077.00	5580	20221212	-28.49	3770	20230726	5.84	4815	-17.13	20230117	3770	5.84	20230726	5580	-28.49	20221212	3770	5.84	20230726	2.36	N	037560	2500	1936 억	4838672	N	N	0	N	N
119	20230907	110350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3980	-45	5	-1.12	268911020	67177	57.18	4025	4040	3975	5230	2820	4025	4003.02	12.76	-10446	-10416	4081	4052	4016	3987	3951	4067	4002	1936	1205	2500	2970	5	1	77446865	3082	-11.85	0.49	12	0.09	-336.00	8077.00	5580	20221212	-28.67	3770	20230726	5.57	4815	-17.34	20230117	3770	5.57	20230726	5580	-28.67	20221212	3770	5.57	20230726	2.36	N	037560	2500	1936 억	4842756	N	N	0	N	N
120	20230907	100347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4005	-20	5	-0.50	113028770	28139	23.95	4025	4040	4005	5230	2820	4025	4016.80	12.78	-4919	-4895	4081	4052	4016	3987	3951	4067	4002	1936	1205	2500	2970	5	1	77446865	3102	-11.92	0.50	12	0.04	-336.00	8077.00	5580	20221212	-28.23	3770	20230726	6.23	4815	-16.82	20230117	3770	6.23	20230726	5580	-28.23	20221212	3770	6.23	20230726	2.36	N	037560	2500	1936 억	4848283	N	N	0	N	N
121	20230907	090352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	-15	5	-0.37	14333290	3564	3.03	4025	4025	4005	5230	2820	4025	4021.68	12.79	-816	-834	4081	4052	4016	3987	3951	4067	4002	1936	1205	2500	2970	5	1	77446865	3106	-11.93	0.50	12	0.00	-336.00	8077.00	5580	20221212	-28.14	3770	20230726	6.37	4815	-16.72	20230117	3770	6.37	20230726	5580	-28.14	20221212	3770	6.37	20230726	2.36	N	037560	2500	1936 억	4852386	N	N	0	N	N
122	20230906	160347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4025	25	2	0.62	460849655	114905	97.36	3980	4045	3980	5200	2800	4000	4010.47	12.79	16647	16917	4056	4027	4011	3982	3966	4020	3975	1936	1200	2500	2960	5	1	77446865	3117	-11.98	0.50	12	0.15	-336.00	8077.00	5580	20221212	-27.87	3770	20230726	6.76	4815	-16.41	20230117	3770	6.76	20230726	5580	-27.87	20221212	3770	6.76	20230726	2.34	N	037560	2500	1936 억	4853043	N	N	16	N	N
123	20230906	150346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	10	2	0.25	412658425	102919	87.20	3980	4045	3980	5200	2800	4000	4009.55	12.79	16703	16622	4056	4027	4011	3982	3966	4020	3975	1936	1200	2500	2960	5	1	77446865	3106	-11.93	0.50	12	0.13	-336.00	8077.00	5580	20221212	-28.14	3770	20230726	6.37	4815	-16.72	20230117	3770	6.37	20230726	5580	-28.14	20221212	3770	6.37	20230726	2.34	N	037560	2500	1936 억	4853099	N	N	16	N	N
124	20230906	140348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	10	2	0.25	320022810	79805	67.62	3980	4045	3980	5200	2800	4000	4010.06	12.79	16841	16801	4056	4027	4011	3982	3966	4020	3975	1936	1200	2500	2960	5	1	77446865	3106	-11.93	0.50	12	0.10	-336.00	8077.00	5580	20221212	-28.14	3770	20230726	6.37	4815	-16.72	20230117	3770	6.37	20230726	5580	-28.14	20221212	3770	6.37	20230726	2.34	N	037560	2500	1936 억	4853237	N	N	16	N	N
125	20230906	130345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4005	5	2	0.12	277122640	69100	58.55	3980	4045	3980	5200	2800	4000	4010.46	12.79	15960	15589	4056	4027	4011	3982	3966	4020	3975	1936	1200	2500	2960	5	1	77446865	3102	-11.92	0.50	12	0.09	-336.00	8077.00	5580	20221212	-28.23	3770	20230726	6.23	4815	-16.82	20230117	3770	6.23	20230726	5580	-28.23	20221212	3770	6.23	20230726	2.34	N	037560	2500	1936 억	4852356	N	N	16	N	N
126	20230906	120350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3995	-5	5	-0.12	256319905	63903	54.14	3980	4045	3980	5200	2800	4000	4011.08	12.79	16286	15773	4056	4027	4011	3982	3966	4020	3975	1936	1200	2500	2960	5	1	77446865	3094	-11.89	0.49	12	0.08	-336.00	8077.00	5580	20221212	-28.41	3770	20230726	5.97	4815	-17.03	20230117	3770	5.97	20230726	5580	-28.41	20221212	3770	5.97	20230726	2.34	N	037560	2500	1936 억	4852682	N	N	16	N	N
127	20230906	110350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4000	0	3	0.00	184552865	45927	38.91	3980	4045	3980	5200	2800	4000	4018.40	12.78	14411	14044	4056	4027	4011	3982	3966	4020	3975	1936	1200	2500	2960	5	1	77446865	3098	-11.90	0.50	12	0.06	-336.00	8077.00	5580	20221212	-28.32	3770	20230726	6.10	4815	-16.93	20230117	3770	6.10	20230726	5580	-28.32	20221212	3770	6.10	20230726	2.34	N	037560	2500	1936 억	4850807	N	N	16	N	N
128	20230906	100340	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4020	20	2	0.50	138180520	34375	29.13	3980	4045	3980	5200	2800	4000	4019.80	12.78	13239	12994	4056	4027	4011	3982	3966	4020	3975	1936	1200	2500	2960	5	1	77446865	3113	-11.96	0.50	12	0.04	-336.00	8077.00	5580	20221212	-27.96	3770	20230726	6.63	4815	-16.51	20230117	3770	6.63	20230726	5580	-27.96	20221212	3770	6.63	20230726	2.34	N	037560	2500	1936 억	4849635	N	N	16	N	N
129	20230906	090342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4015	15	2	0.38	25066860	6271	5.31	3980	4015	3980	5200	2800	4000	3997.27	12.75	3594	3594	4056	4027	4011	3982	3966	4020	3975	1936	1200	2500	2960	5	1	77446865	3109	-11.95	0.50	12	0.01	-336.00	8077.00	5580	20221212	-28.05	3770	20230726	6.50	4815	-16.61	20230117	3770	6.50	20230726	5580	-28.05	20221212	3770	6.50	20230726	2.34	N	037560	2500	1936 억	4839990	N	N	16	N	N
130	20230905	160341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4000	-30	5	-0.74	463945355	115692	61.32	4030	4040	3995	5230	2825	4030	4010.28	12.74	-2903	-1227	4106	4067	4031	3992	3956	4050	3975	1936	1200	2500	2980	5	1	77446865	3098	-11.90	0.50	12	0.15	-336.00	8077.00	5580	20221212	-28.32	3770	20230726	6.10	4815	-16.93	20230117	3770	6.10	20230726	5580	-28.32	20221212	3770	6.10	20230726	2.31	N	037560	2500	1936 억	4835837	N	N	16	N	N
131	20230905	150352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4020	-10	5	-0.25	403171845	100539	53.29	4030	4040	3995	5230	2825	4030	4010.10	12.74	-3612	-2634	4106	4067	4031	3992	3956	4050	3975	1936	1200	2500	2980	5	1	77446865	3113	-11.96	0.50	12	0.13	-336.00	8077.00	5580	20221212	-27.96	3770	20230726	6.63	4815	-16.51	20230117	3770	6.63	20230726	5580	-27.96	20221212	3770	6.63	20230726	2.31	N	037560	2500	1936 억	4835128	N	N	80	N	N
132	20230905	140347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4015	-15	5	-0.37	321885440	80272	42.55	4030	4040	3995	5230	2825	4030	4009.93	12.75	-1843	-1312	4106	4067	4031	3992	3956	4050	3975	1936	1200	2500	2980	5	1	77446865	3109	-11.95	0.50	12	0.10	-336.00	8077.00	5580	20221212	-28.05	3770	20230726	6.50	4815	-16.61	20230117	3770	6.50	20230726	5580	-28.05	20221212	3770	6.50	20230726	2.31	N	037560	2500	1936 억	4836897	N	N	80	N	N
133	20230905	130335	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	-20	5	-0.50	260202245	64879	34.39	4030	4040	3995	5230	2825	4030	4010.58	12.75	-2125	-1797	4106	4067	4031	3992	3956	4050	3975	1936	1200	2500	2980	5	1	77446865	3106	-11.93	0.50	12	0.08	-336.00	8077.00	5580	20221212	-28.14	3770	20230726	6.37	4815	-16.72	20230117	3770	6.37	20230726	5580	-28.14	20221212	3770	6.37	20230726	2.31	N	037560	2500	1936 억	4836615	N	N	80	N	N
134	20230905	120342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	-20	5	-0.50	208297170	51923	27.52	4030	4040	3995	5230	2825	4030	4011.66	12.75	-1627	-1524	4106	4067	4031	3992	3956	4050	3975	1936	1200	2500	2980	5	1	77446865	3106	-11.93	0.50	12	0.07	-336.00	8077.00	5580	20221212	-28.14	3770	20230726	6.37	4815	-16.72	20230117	3770	6.37	20230726	5580	-28.14	20221212	3770	6.37	20230726	2.31	N	037560	2500	1936 억	4837113	N	N	80	N	N
135	20230905	110344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4005	-25	5	-0.62	184557765	45999	24.38	4030	4040	3995	5230	2825	4030	4012.21	12.75	155	179	4106	4067	4031	3992	3956	4050	3975	1936	1200	2500	2980	5	1	77446865	3102	-11.92	0.50	12	0.06	-336.00	8077.00	5580	20221212	-28.23	3770	20230726	6.23	4815	-16.82	20230117	3770	6.23	20230726	5580	-28.23	20221212	3770	6.23	20230726	2.31	N	037560	2500	1936 억	4838895	N	N	80	N	N
136	20230905	100339	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4005	-25	5	-0.62	118425250	29473	15.62	4030	4040	3995	5230	2825	4030	4018.09	12.75	1097	1140	4106	4067	4031	3992	3956	4050	3975	1936	1200	2500	2980	5	1	77446865	3102	-11.92	0.50	12	0.04	-336.00	8077.00	5580	20221212	-28.23	3770	20230726	6.23	4815	-16.82	20230117	3770	6.23	20230726	5580	-28.23	20221212	3770	6.23	20230726	2.31	N	037560	2500	1936 억	4839837	N	N	80	N	N
137	20230905	090336	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	10	2	0.25	18631290	4636	2.46	4030	4040	3995	5230	2825	4030	4018.83	12.75	1624	971	4106	4067	4031	3992	3956	4050	3975	1936	1200	2500	2980	5	1	77446865	3129	-12.02	0.50	12	0.01	-336.00	8077.00	5580	20221212	-27.60	3770	20230726	7.16	4815	-16.10	20230117	3770	7.16	20230726	5580	-27.60	20221212	3770	7.16	20230726	2.31	N	037560	2500	1936 억	4840364	N	N	80	N	N
138	20230904	160340	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4030	-20	5	-0.49	749678605	186609	8.20	4070	4070	3995	5260	2835	4050	4017.19	12.75	10811	6230	4523	4286	4163	3926	3803	4225	3865	1936	1210	2500	2990	5	1	77446865	3121	-11.99	0.50	12	0.24	-336.00	8077.00	5580	20221212	-27.78	3770	20230726	6.90	4815	-16.30	20230117	3770	6.90	20230726	5580	-27.78	20221212	3770	6.90	20230726	2.30	N	037560	2500	1936 억	4838230	N	N	80	N	N
139	20230904	150333	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4025	-25	5	-0.62	702868450	174993	7.69	4070	4070	3995	5260	2835	4050	4016.53	12.75	9738	4721	4523	4286	4163	3926	3803	4225	3865	1936	1210	2500	2990	5	1	77446865	3117	-11.98	0.50	12	0.23	-336.00	8077.00	5580	20221212	-27.87	3770	20230726	6.76	4815	-16.41	20230117	3770	6.76	20230726	5580	-27.87	20221212	3770	6.76	20230726	2.30	N	037560	2500	1936 억	4837157	N	N	1	N	N
140	20230904	140332	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4035	-15	5	-0.37	653963630	162816	7.16	4070	4070	3995	5260	2835	4050	4016.56	12.74	8082	4236	4523	4286	4163	3926	3803	4225	3865	1936	1210	2500	2990	5	1	77446865	3125	-12.01	0.50	12	0.21	-336.00	8077.00	5580	20221212	-27.69	3770	20230726	7.03	4815	-16.20	20230117	3770	7.03	20230726	5580	-27.69	20221212	3770	7.03	20230726	2.30	N	037560	2500	1936 억	4835501	N	N	1	N	N
141	20230904	130337	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4025	-25	5	-0.62	602193305	149935	6.59	4070	4070	3995	5260	2835	4050	4016.34	12.74	7766	4375	4523	4286	4163	3926	3803	4225	3865	1936	1210	2500	2990	5	1	77446865	3117	-11.98	0.50	12	0.19	-336.00	8077.00	5580	20221212	-27.87	3770	20230726	6.76	4815	-16.41	20230117	3770	6.76	20230726	5580	-27.87	20221212	3770	6.76	20230726	2.30	N	037560	2500	1936 억	4835185	N	N	1	N	N
142	20230904	120331	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4020	-30	5	-0.74	580254485	144482	6.35	4070	4070	3995	5260	2835	4050	4016.07	12.74	7787	5229	4523	4286	4163	3926	3803	4225	3865	1936	1210	2500	2990	5	1	77446865	3113	-11.96	0.50	12	0.19	-336.00	8077.00	5580	20221212	-27.96	3770	20230726	6.63	4815	-16.51	20230117	3770	6.63	20230726	5580	-27.96	20221212	3770	6.63	20230726	2.30	N	037560	2500	1936 억	4835206	N	N	1	N	N
143	20230904	110326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4005	-45	5	-1.11	520301505	129541	5.69	4070	4070	3995	5260	2835	4050	4016.47	12.74	6869	5326	4523	4286	4163	3926	3803	4225	3865	1936	1210	2500	2990	5	1	77446865	3102	-11.92	0.50	12	0.17	-336.00	8077.00	5580	20221212	-28.23	3770	20230726	6.23	4815	-16.82	20230117	3770	6.23	20230726	5580	-28.23	20221212	3770	6.23	20230726	2.30	N	037560	2500	1936 억	4834288	N	N	1	N	N
144	20230904	100328	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4020	-30	5	-0.74	349982460	87013	3.82	4070	4070	4005	5260	2835	4050	4022.15	12.75	9761	9360	4523	4286	4163	3926	3803	4225	3865	1936	1210	2500	2990	5	1	77446865	3113	-11.96	0.50	12	0.11	-336.00	8077.00	5580	20221212	-27.96	3770	20230726	6.63	4815	-16.51	20230117	3770	6.63	20230726	5580	-27.96	20221212	3770	6.63	20230726	2.30	N	037560	2500	1936 억	4837180	N	N	1	N	N
145	20230904	090335	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4050	0	3	0.00	41695250	10305	0.45	4070	4070	4020	5260	2835	4050	4046.07	12.72	-1510	-1512	4523	4286	4163	3926	3803	4225	3865	1936	1210	2500	2990	5	1	77446865	3137	-12.05	0.50	12	0.01	-336.00	8077.00	5580	20221212	-27.42	3770	20230726	7.43	4815	-15.89	20230117	3770	7.43	20230726	5580	-27.42	20221212	3770	7.43	20230726	2.30	N	037560	2500	1936 억	4825909	N	N	1	N	N
146	20230901	160330	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4050	65	2	1.63	9562285120	2268666	3088.85	4100	4400	4040	5180	2790	3985	4214.96	12.70	-106607	-100356	4035	4010	3995	3970	3955	4002	3962	1936	1195	2500	2940	5	1	77446865	3137	-12.05	0.50	12	2.93	-336.00	8077.00	5580	20221212	-27.42	3770	20230726	7.43	4815	-15.89	20230117	3770	7.43	20230726	5580	-27.42	20221212	3770	7.43	20230726	2.29	N	037560	2500	1936 억	4821208	N	N	1	N	N
147	20230901	150336	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4075	90	2	2.26	9375266575	2222573	3026.09	4100	4400	4065	5180	2790	3985	4218.20	12.71	-106258	-106201	4035	4010	3995	3970	3955	4002	3962	1936	1195	2500	2940	5	1	77446865	3156	-12.13	0.50	12	2.87	-336.00	8077.00	5580	20221212	-26.97	3770	20230726	8.09	4815	-15.37	20230117	3770	8.09	20230726	5580	-26.97	20221212	3770	8.09	20230726	2.29	N	037560	2500	1936 억	4821557	N	N	1	N	N
148	20230901	140332	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4095	110	2	2.76	9150358390	2167482	2951.08	4100	4400	4065	5180	2790	3985	4221.65	12.71	-103303	-102665	4035	4010	3995	3970	3955	4002	3962	1936	1195	2500	2940	5	1	77446865	3171	-12.19	0.51	12	2.80	-336.00	8077.00	5580	20221212	-26.61	3770	20230726	8.62	4815	-14.95	20230117	3770	8.62	20230726	5580	-26.61	20221212	3770	8.62	20230726	2.29	N	037560	2500	1936 억	4824512	N	N	1	N	N
149	20230901	130328	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4115	130	2	3.26	8930317625	2113699	2877.86	4100	4400	4065	5180	2790	3985	4224.97	12.72	-101260	-100627	4035	4010	3995	3970	3955	4002	3962	1936	1195	2500	2940	5	1	77446865	3187	-12.25	0.51	12	2.73	-336.00	8077.00	5580	20221212	-26.25	3770	20230726	9.15	4815	-14.54	20230117	3770	9.15	20230726	5580	-26.25	20221212	3770	9.15	20230726	2.29	N	037560	2500	1936 억	4826555	N	N	1	N	N
150	20230901	120330	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4120	135	2	3.39	8812136830	2084968	2838.74	4100	4400	4065	5180	2790	3985	4226.51	12.73	-96610	-95998	4035	4010	3995	3970	3955	4002	3962	1936	1195	2500	2940	5	1	77446865	3191	-12.26	0.51	12	2.69	-336.00	8077.00	5580	20221212	-26.16	3770	20230726	9.28	4815	-14.43	20230117	3770	9.28	20230726	5580	-26.16	20221212	3770	9.28	20230726	2.29	N	037560	2500	1936 억	4831205	N	N	1	N	N
151	20230901	110330	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4115	130	2	3.26	8622829035	2038923	2776.05	4100	4400	4065	5180	2790	3985	4229.11	12.74	-93213	-92627	4035	4010	3995	3970	3955	4002	3962	1936	1195	2500	2940	5	1	77446865	3187	-12.25	0.51	12	2.63	-336.00	8077.00	5580	20221212	-26.25	3770	20230726	9.15	4815	-14.54	20230117	3770	9.15	20230726	5580	-26.25	20221212	3770	9.15	20230726	2.29	N	037560	2500	1936 억	4834602	N	N	1	N	N
152	20230901	100329	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4145	160	2	4.02	8122954600	1917433	2610.63	4100	4400	4065	5180	2790	3985	4236.37	12.73	-98085	-97522	4035	4010	3995	3970	3955	4002	3962	1936	1195	2500	2940	5	1	77446865	3210	-12.34	0.51	12	2.48	-336.00	8077.00	5580	20221212	-25.72	3770	20230726	9.95	4815	-13.91	20230117	3770	9.95	20230726	5580	-25.72	20221212	3770	9.95	20230726	2.29	N	037560	2500	1936 억	4829730	N	N	1	N	N
153	20230901	090325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4085	100	2	2.51	360201870	87736	119.45	4100	4150	4065	5180	2790	3985	4105.52	12.92	-23807	-23807	4035	4010	3995	3970	3955	4002	3962	1936	1195	2500	2940	5	1	77446865	3164	-12.16	0.51	12	0.11	-336.00	8077.00	5580	20221212	-26.79	3770	20230726	8.36	4815	-15.16	20230117	3770	8.36	20230726	5580	-26.79	20221212	3770	8.36	20230726	2.29	N	037560	2500	1936 억	4904008	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History