KissMeData/053690/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160532	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26400	1250	2	4.97	3427845800	133160	70.49	24550	26450	24550	32650	17650	25150	25736.85	1.36	0	19492	27150	26150	25500	24500	23850	25825	24175	55	7500	500	15590	50	1	10957550	2893	12.36	1.56	12	1.22	2136.00	16909.00	48900	20221107	-46.01	19400	20220930	36.08	40150	-34.25	20230503	22900	15.28	20230817	48900	-46.01	20221107	19150	37.86	20220927	6.95	N	053690	500	54 억		149517	N	N	61	N	00	N
3	20230927	150535	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26250	1100	2	4.37	3046511300	118659	62.81	24550	26450	24550	32650	17650	25150	25674.60	1.36	0	17887	27150	26150	25500	24500	23850	25825	24175	55	7500	500	15590	50	1	10957550	2876	12.29	1.55	12	1.08	2136.00	16909.00	48900	20221107	-46.32	19400	20220930	35.31	40150	-34.62	20230503	22900	14.63	20230817	48900	-46.32	20221107	19150	37.08	20220927	6.95	N	053690	500	54 억		149517	N	N	7	N	00	N
4	20230927	140535	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26050	900	2	3.58	1989946050	78446	41.53	24550	26100	24550	32650	17650	25150	25367.14	1.36	0	7951	27150	26150	25500	24500	23850	25825	24175	55	7500	500	15590	50	1	10957550	2854	12.20	1.54	12	0.72	2136.00	16909.00	48900	20221107	-46.73	19400	20220930	34.28	40150	-35.12	20230503	22900	13.76	20230817	48900	-46.73	20221107	19150	36.03	20220927	6.95	N	053690	500	54 억		149517	N	N	7	N	00	N
5	20230927	130528	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25550	400	2	1.59	1439072250	57045	30.20	24550	25600	24550	32650	17650	25150	25227.00	1.36	0	4756	27150	26150	25500	24500	23850	25825	24175	55	7500	500	15590	50	1	10957550	2800	11.96	1.51	12	0.52	2136.00	16909.00	48900	20221107	-47.75	19400	20220930	31.70	40150	-36.36	20230503	22900	11.57	20230817	48900	-47.75	20221107	19150	33.42	20220927	6.95	N	053690	500	54 억		149517	N	N	7	N	00	N
6	20230927	120529	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25350	200	2	0.80	1292335900	51276	27.14	24550	25600	24550	32650	17650	25150	25203.55	1.36	0	4153	27150	26150	25500	24500	23850	25825	24175	55	7500	500	15590	50	1	10957550	2778	11.87	1.50	12	0.47	2136.00	16909.00	48900	20221107	-48.16	19400	20220930	30.67	40150	-36.86	20230503	22900	10.70	20230817	48900	-48.16	20221107	19150	32.38	20220927	6.95	N	053690	500	54 억		149517	N	N	7	N	00	N
7	20230927	110532	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25550	400	2	1.59	1055100150	41959	22.21	24550	25600	24550	32650	17650	25150	25145.98	1.36	0	3055	27150	26150	25500	24500	23850	25825	24175	55	7500	500	15590	50	1	10957550	2800	11.96	1.51	12	0.38	2136.00	16909.00	48900	20221107	-47.75	19400	20220930	31.70	40150	-36.36	20230503	22900	11.57	20230817	48900	-47.75	20221107	19150	33.42	20220927	6.95	N	053690	500	54 억		149517	N	N	7	N	00	N
8	20230927	100529	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25150	0	3	0.00	629753700	25203	13.34	24550	25250	24550	32650	17650	25150	24987.11	1.36	0	502	27150	26150	25500	24500	23850	25825	24175	55	7500	500	15590	50	1	10957550	2756	11.77	1.49	12	0.23	2136.00	16909.00	48900	20221107	-48.57	19400	20220930	29.64	40150	-37.36	20230503	22900	9.83	20230817	48900	-48.57	20221107	19150	31.33	20220927	6.95	N	053690	500	54 억		149517	N	N	7	N	00	N
9	20230927	090537	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24950	-200	5	-0.80	168082850	6832	3.62	24550	25000	24550	32650	17650	25150	24600.52	1.36	0	589	27150	26150	25500	24500	23850	25825	24175	55	7500	500	15590	50	1	10957550	2734	11.68	1.48	12	0.06	2136.00	16909.00	48900	20221107	-48.98	19400	20220930	28.61	40150	-37.86	20230503	22900	8.95	20230817	48900	-48.98	20221107	19150	30.29	20220927	6.95	N	053690	500	54 억		149517	N	N	7	N	00	N
10	20230926	160529	57	100.00	KOSPI		서비스업	N	N	N	N		N	25150	-1150	5	-4.37	4729985300	186583	56.64	26200	26500	24850	34150	18450	26300	25351.66	1.57	0	-22990	28433	27366	26383	25316	24333	27900	25850	55	7850	500	16300	50	1	10957550	2756	11.77	1.49	12	1.70	2136.00	16909.00	48900	20221107	-48.57	19150	20220927	31.33	40150	-37.36	20230503	22900	9.83	20230817	48900	-48.57	20221107	19150	31.33	20220927	7.04	N	053690	500	54 억		171703	N	N	7	N	00	N
11	20230926	150531	57	100.00	KOSPI		서비스업	N	N	N	N		N	25150	-1150	5	-4.37	4317012300	170100	51.64	26200	26500	24850	34150	18450	26300	25378.13	1.57	0	-21786	28433	27366	26383	25316	24333	27900	25850	55	7850	500	16300	50	1	10957550	2756	11.77	1.49	12	1.55	2136.00	16909.00	48900	20221107	-48.57	19150	20220927	31.33	40150	-37.36	20230503	22900	9.83	20230817	48900	-48.57	20221107	19150	31.33	20220927	7.04	N	053690	500	54 억		171703	N	N	8	N	00	N
12	20230926	140525	57	100.00	KOSPI		서비스업	N	N	N	N		N	24950	-1350	5	-5.13	3673399550	144379	43.83	26200	26500	24850	34150	18450	26300	25441.52	1.57	0	-16382	28433	27366	26383	25316	24333	27900	25850	55	7850	500	16300	50	1	10957550	2734	11.68	1.48	12	1.32	2136.00	16909.00	48900	20221107	-48.98	19150	20220927	30.29	40150	-37.86	20230503	22900	8.95	20230817	48900	-48.98	20221107	19150	30.29	20220927	7.04	N	053690	500	54 억		171703	N	N	8	N	00	N
13	20230926	130526	57	100.00	KOSPI		서비스업	N	N	N	N		N	25000	-1300	5	-4.94	3342779100	131126	39.81	26200	26500	24850	34150	18450	26300	25491.60	1.57	0	-13976	28433	27366	26383	25316	24333	27900	25850	55	7850	500	16300	50	1	10957550	2739	11.70	1.48	12	1.20	2136.00	16909.00	48900	20221107	-48.88	19150	20220927	30.55	40150	-37.73	20230503	22900	9.17	20230817	48900	-48.88	20221107	19150	30.55	20220927	7.04	N	053690	500	54 억		171703	N	N	8	N	00	N
14	20230926	120528	57	100.00	KOSPI		서비스업	N	N	N	N		N	25050	-1250	5	-4.75	2929823250	114602	34.79	26200	26500	24850	34150	18450	26300	25563.87	1.57	0	-11809	28433	27366	26383	25316	24333	27900	25850	55	7850	500	16300	50	1	10957550	2745	11.73	1.48	12	1.05	2136.00	16909.00	48900	20221107	-48.77	19150	20220927	30.81	40150	-37.61	20230503	22900	9.39	20230817	48900	-48.77	20221107	19150	30.81	20220927	7.04	N	053690	500	54 억		171703	N	N	8	N	00	N
15	20230926	110528	57	100.00	KOSPI		서비스업	N	N	N	N		N	25350	-950	5	-3.61	1957939750	75863	23.03	26200	26500	25350	34150	18450	26300	25807.54	1.57	0	-17219	28433	27366	26383	25316	24333	27900	25850	55	7850	500	16300	50	1	10957550	2778	11.87	1.50	12	0.69	2136.00	16909.00	48900	20221107	-48.16	19150	20220927	32.38	40150	-36.86	20230503	22900	10.70	20230817	48900	-48.16	20221107	19150	32.38	20220927	7.04	N	053690	500	54 억		171703	N	N	8	N	00	N
16	20230926	100526	57	100.00	KOSPI		서비스업	N	N	N	N		N	25700	-600	5	-2.28	1149217800	44190	13.41	26200	26500	25650	34150	18450	26300	26004.90	1.57	0	-4744	28433	27366	26383	25316	24333	27900	25850	55	7850	500	16300	50	1	10957550	2816	12.03	1.52	12	0.40	2136.00	16909.00	48900	20221107	-47.44	19150	20220927	34.20	40150	-35.99	20230503	22900	12.23	20230817	48900	-47.44	20221107	19150	34.20	20220927	7.04	N	053690	500	54 억		171703	N	N	8	N	00	N
17	20230926	090527	57	100.00	KOSPI		서비스업	N	N	N	N		N	26150	-150	5	-0.57	247723000	9487	2.88	26200	26400	25850	34150	18450	26300	26107.62	1.57	0	-3235	28433	27366	26383	25316	24333	27900	25850	55	7850	500	16300	50	1	10957550	2865	12.24	1.55	12	0.09	2136.00	16909.00	48900	20221107	-46.52	19150	20220927	36.55	40150	-34.87	20230503	22900	14.19	20230817	48900	-46.52	20221107	19150	36.55	20220927	7.04	N	053690	500	54 억		171703	N	N	8	N	00	N
18	20230925	160527	57	100.00	KOSPI		서비스업	N	N	N	N		N	26300	850	2	3.34	8604780550	323559	243.66	25400	27450	25400	33050	17850	25450	26594.91	1.40	0	23184	26650	26050	25600	25000	24550	26350	25300	55	7600	500	15770	50	1	10957550	2882	12.31	1.56	12	2.95	2136.00	16909.00	48900	20221107	-46.22	19150	20220927	37.34	40150	-34.50	20230503	22900	14.85	20230817	48900	-46.22	20221107	19150	37.34	20220927	7.03	N	053690	500	54 억		153188	N	N	8	N	00	N
19	20230925	150530	57	100.00	KOSPI		서비스업	N	N	N	N		N	26250	800	2	3.14	7782175450	292412	220.20	25400	27450	25400	33050	17850	25450	26614.33	1.40	0	25928	26650	26050	25600	25000	24550	26350	25300	55	7600	500	15770	50	1	10957550	2876	12.29	1.55	12	2.67	2136.00	16909.00	48900	20221107	-46.32	19150	20220927	37.08	40150	-34.62	20230503	22900	14.63	20230817	48900	-46.32	20221107	19150	37.08	20220927	7.03	N	053690	500	54 억		153188	N	N	187	N	00	N
20	20230925	140521	57	100.00	KOSPI		서비스업	N	N	N	N		N	26500	1050	2	4.13	7332773950	275339	207.35	25400	27450	25400	33050	17850	25450	26632.44	1.40	0	26877	26650	26050	25600	25000	24550	26350	25300	55	7600	500	15770	50	1	10957550	2904	12.41	1.57	12	2.51	2136.00	16909.00	48900	20221107	-45.81	19150	20220927	38.38	40150	-34.00	20230503	22900	15.72	20230817	48900	-45.81	20221107	19150	38.38	20220927	7.03	N	053690	500	54 억		153188	N	N	187	N	00	N
21	20230925	130524	57	100.00	KOSPI		서비스업	N	N	N	N		N	26600	1150	2	4.52	6868526350	257712	194.07	25400	27450	25400	33050	17850	25450	26652.64	1.40	0	23005	26650	26050	25600	25000	24550	26350	25300	55	7600	500	15770	50	1	10957550	2915	12.45	1.57	12	2.35	2136.00	16909.00	48900	20221107	-45.60	19150	20220927	38.90	40150	-33.75	20230503	22900	16.16	20230817	48900	-45.60	20221107	19150	38.90	20220927	7.03	N	053690	500	54 억		153188	N	N	187	N	00	N
22	20230925	120528	57	100.00	KOSPI		서비스업	N	N	N	N		N	26750	1300	2	5.11	6367307350	238738	179.78	25400	27450	25400	33050	17850	25450	26671.45	1.40	0	18442	26650	26050	25600	25000	24550	26350	25300	55	7600	500	15770	50	1	10957550	2931	12.52	1.58	12	2.18	2136.00	16909.00	48900	20221107	-45.30	19150	20220927	39.69	40150	-33.37	20230503	22900	16.81	20230817	48900	-45.30	20221107	19150	39.69	20220927	7.03	N	053690	500	54 억		153188	N	N	187	N	00	N
23	20230925	110523	57	100.00	KOSPI		서비스업	N	N	N	N		N	26700	1250	2	4.91	5634632950	211241	159.08	25400	27450	25400	33050	17850	25450	26674.82	1.40	0	9687	26650	26050	25600	25000	24550	26350	25300	55	7600	500	15770	50	1	10957550	2926	12.50	1.58	12	1.93	2136.00	16909.00	48900	20221107	-45.40	19150	20220927	39.43	40150	-33.50	20230503	22900	16.59	20230817	48900	-45.40	20221107	19150	39.43	20220927	7.03	N	053690	500	54 억		153188	N	N	187	N	00	N
24	20230925	100526	57	100.00	KOSPI		서비스업	N	N	N	N		N	26550	1100	2	4.32	2334874900	89108	67.10	25400	26650	25400	33050	17850	25450	26204.01	1.40	0	7300	26650	26050	25600	25000	24550	26350	25300	55	7600	500	15770	50	1	10957550	2909	12.43	1.57	12	0.81	2136.00	16909.00	48900	20221107	-45.71	19150	20220927	38.64	40150	-33.87	20230503	22900	15.94	20230817	48900	-45.71	20221107	19150	38.64	20220927	7.03	N	053690	500	54 억		153188	N	N	187	N	00	N
25	20230925	090525	57	100.00	KOSPI		서비스업	N	N	N	N		N	25700	250	2	0.98	107016050	4194	3.16	25400	25850	25400	33050	17850	25450	25518.91	1.40	0	161	26650	26050	25600	25000	24550	26350	25300	55	7600	500	15770	50	1	10957550	2816	12.03	1.52	12	0.04	2136.00	16909.00	48900	20221107	-47.44	19150	20220927	34.20	40150	-35.99	20230503	22900	12.23	20230817	48900	-47.44	20221107	19150	34.20	20220927	7.03	N	053690	500	54 억		153188	N	N	187	N	00	N
26	20230922	160542	57	100.00	KOSPI		서비스업	N	N	N	N		N	25450	-550	5	-2.12	3337582450	130090	79.07	25400	26200	25150	33800	18200	26000	25657.21	1.37	0	3174	27733	26866	26433	25566	25133	26650	25350	55	7800	500	16120	50	1	10957550	2789	11.91	1.51	12	1.19	2136.00	16909.00	48900	20221107	-47.96	19150	20220927	32.90	40150	-36.61	20230503	22900	11.14	20230817	48900	-47.96	20221107	19150	32.90	20220927	6.90	N	053690	500	54 억		149676	N	N	187	N	00	N
27	20230922	150538	57	100.00	KOSPI		서비스업	N	N	N	N		N	25400	-600	5	-2.31	3125777250	121756	74.00	25400	26200	25150	33800	18200	26000	25672.45	1.37	0	3092	27733	26866	26433	25566	25133	26650	25350	55	7800	500	16120	50	1	10957550	2783	11.89	1.50	12	1.11	2136.00	16909.00	48900	20221107	-48.06	19150	20220927	32.64	40150	-36.74	20230503	22900	10.92	20230817	48900	-48.06	20221107	19150	32.64	20220927	6.90	N	053690	500	54 억		149676	N	N	386	N	00	N
28	20230922	140540	57	100.00	KOSPI		서비스업	N	N	N	N		N	25550	-450	5	-1.73	2476823100	96182	58.46	25400	26200	25150	33800	18200	26000	25751.40	1.37	0	394	27733	26866	26433	25566	25133	26650	25350	55	7800	500	16120	50	1	10957550	2800	11.96	1.51	12	0.88	2136.00	16909.00	48900	20221107	-47.75	19150	20220927	33.42	40150	-36.36	20230503	22900	11.57	20230817	48900	-47.75	20221107	19150	33.42	20220927	6.90	N	053690	500	54 억		149676	N	N	386	N	00	N
29	20230922	130508	57	100.00	KOSPI		서비스업	N	N	N	N		N	25900	-100	5	-0.38	2136626250	82977	50.43	25400	26200	25150	33800	18200	26000	25749.60	1.37	0	4510	27733	26866	26433	25566	25133	26650	25350	55	7800	500	16120	50	1	10957550	2838	12.13	1.53	12	0.76	2136.00	16909.00	48900	20221107	-47.03	19150	20220927	35.25	40150	-35.49	20230503	22900	13.10	20230817	48900	-47.03	20221107	19150	35.25	20220927	6.90	N	053690	500	54 억		149676	N	N	386	N	00	N
30	20230922	120505	57	100.00	KOSPI		서비스업	N	N	N	N		N	25800	-200	5	-0.77	2026412300	78719	47.84	25400	26200	25150	33800	18200	26000	25742.33	1.37	0	4684	27733	26866	26433	25566	25133	26650	25350	55	7800	500	16120	50	1	10957550	2827	12.08	1.53	12	0.72	2136.00	16909.00	48900	20221107	-47.24	19150	20220927	34.73	40150	-35.74	20230503	22900	12.66	20230817	48900	-47.24	20221107	19150	34.73	20220927	6.90	N	053690	500	54 억		149676	N	N	386	N	00	N
31	20230922	110502	57	100.00	KOSPI		서비스업	N	N	N	N		N	26000	0	3	0.00	1854711150	72096	43.82	25400	26200	25150	33800	18200	26000	25725.55	1.37	0	4587	27733	26866	26433	25566	25133	26650	25350	55	7800	500	16120	50	1	10957550	2849	12.17	1.54	12	0.66	2136.00	16909.00	48900	20221107	-46.83	19150	20220927	35.77	40150	-35.24	20230503	22900	13.54	20230817	48900	-46.83	20221107	19150	35.77	20220927	6.90	N	053690	500	54 억		149676	N	N	386	N	00	N
32	20230922	100505	57	100.00	KOSPI		서비스업	N	N	N	N		N	25600	-400	5	-1.54	1303046300	50753	30.85	25400	26200	25150	33800	18200	26000	25674.22	1.37	0	3871	27733	26866	26433	25566	25133	26650	25350	55	7800	500	16120	50	1	10957550	2805	11.99	1.51	12	0.46	2136.00	16909.00	48900	20221107	-47.65	19150	20220927	33.68	40150	-36.24	20230503	22900	11.79	20230817	48900	-47.65	20221107	19150	33.68	20220927	6.90	N	053690	500	54 억		149676	N	N	386	N	00	N
33	20230922	090459	57	100.00	KOSPI		서비스업	N	N	N	N		N	25150	-850	5	-3.27	240643500	9492	5.77	25400	25600	25150	33800	18200	26000	25351.70	1.37	0	1370	27733	26866	26433	25566	25133	26650	25350	55	7800	500	16120	50	1	10957550	2756	11.77	1.49	12	0.09	2136.00	16909.00	48900	20221107	-48.57	19150	20220927	31.33	40150	-37.36	20230503	22900	9.83	20230817	48900	-48.57	20221107	19150	31.33	20220927	6.90	N	053690	500	54 억		149676	N	N	386	N	00	N
34	20230921	160506	57	100.00	KOSPI		서비스업	N	N	N	N		N	26000	-1400	5	-5.11	4222712100	159644	43.40	26900	27300	26000	35600	19200	27400	26458.42	1.46	0	-12203	28333	27866	27083	26616	25833	28100	26850	55	8200	500	16980	50	1	10957550	2849	12.17	1.54	12	1.46	2136.00	16909.00	48900	20221107	-46.83	19150	20220927	35.77	40150	-35.24	20230503	22900	13.54	20230817	48900	-46.83	20221107	19150	35.77	20220927	6.78	N	053690	500	54 억		160281	N	N	386	N	00	N
35	20230921	150500	57	100.00	KOSPI		서비스업	N	N	N	N		N	26100	-1300	5	-4.74	3719874300	140339	38.15	26900	27300	26100	35600	19200	27400	26506.23	1.46	0	-11313	28333	27866	27083	26616	25833	28100	26850	55	8200	500	16980	50	1	10957550	2860	12.22	1.54	12	1.28	2136.00	16909.00	48900	20221107	-46.63	19150	20220927	36.29	40150	-34.99	20230503	22900	13.97	20230817	48900	-46.63	20221107	19150	36.29	20220927	6.78	N	053690	500	54 억		160281	N	N	9	N	00	N
36	20230921	140505	57	100.00	KOSPI		서비스업	N	N	N	N		N	26400	-1000	5	-3.65	3199391400	120513	32.76	26900	27300	26200	35600	19200	27400	26547.97	1.46	0	-10595	28333	27866	27083	26616	25833	28100	26850	55	8200	500	16980	50	1	10957550	2893	12.36	1.56	12	1.10	2136.00	16909.00	48900	20221107	-46.01	19150	20220927	37.86	40150	-34.25	20230503	22900	15.28	20230817	48900	-46.01	20221107	19150	37.86	20220927	6.78	N	053690	500	54 억		160281	N	N	9	N	00	N
37	20230921	130458	57	100.00	KOSPI		서비스업	N	N	N	N		N	26350	-1050	5	-3.83	3007833100	113226	30.78	26900	27300	26200	35600	19200	27400	26564.72	1.46	0	-9668	28333	27866	27083	26616	25833	28100	26850	55	8200	500	16980	50	1	10957550	2887	12.34	1.56	12	1.03	2136.00	16909.00	48900	20221107	-46.11	19150	20220927	37.60	40150	-34.37	20230503	22900	15.07	20230817	48900	-46.11	20221107	19150	37.60	20220927	6.78	N	053690	500	54 억		160281	N	N	9	N	00	N
38	20230921	120454	57	100.00	KOSPI		서비스업	N	N	N	N		N	26300	-1100	5	-4.01	2624489350	98619	26.81	26900	27300	26250	35600	19200	27400	26612.26	1.46	0	-7912	28333	27866	27083	26616	25833	28100	26850	55	8200	500	16980	50	1	10957550	2882	12.31	1.56	12	0.90	2136.00	16909.00	48900	20221107	-46.22	19150	20220927	37.34	40150	-34.50	20230503	22900	14.85	20230817	48900	-46.22	20221107	19150	37.34	20220927	6.78	N	053690	500	54 억		160281	N	N	9	N	00	N
39	20230921	110506	57	100.00	KOSPI		서비스업	N	N	N	N		N	26600	-800	5	-2.92	2142508050	80374	21.85	26900	27300	26350	35600	19200	27400	26656.55	1.46	0	-5926	28333	27866	27083	26616	25833	28100	26850	55	8200	500	16980	50	1	10957550	2915	12.45	1.57	12	0.73	2136.00	16909.00	48900	20221107	-45.60	19150	20220927	38.90	40150	-33.75	20230503	22900	16.16	20230817	48900	-45.60	20221107	19150	38.90	20220927	6.78	N	053690	500	54 억		160281	N	N	9	N	00	N
40	20230921	100458	57	100.00	KOSPI		서비스업	N	N	N	N		N	26550	-850	5	-3.10	1478399900	55340	15.04	26900	27300	26350	35600	19200	27400	26714.62	1.46	0	-5062	28333	27866	27083	26616	25833	28100	26850	55	8200	500	16980	50	1	10957550	2909	12.43	1.57	12	0.51	2136.00	16909.00	48900	20221107	-45.71	19150	20220927	38.64	40150	-33.87	20230503	22900	15.94	20230817	48900	-45.71	20221107	19150	38.64	20220927	6.78	N	053690	500	54 억		160281	N	N	9	N	00	N
41	20230921	090504	57	100.00	KOSPI		서비스업	N	N	N	N		N	27000	-400	5	-1.46	226247700	8414	2.29	26900	27150	26750	35600	19200	27400	26888.28	1.46	0	207	28333	27866	27083	26616	25833	28100	26850	55	8200	500	16980	50	1	10957550	2959	12.64	1.60	12	0.08	2136.00	16909.00	48900	20221107	-44.79	19150	20220927	40.99	40150	-32.75	20230503	22900	17.90	20230817	48900	-44.79	20221107	19150	40.99	20220927	6.78	N	053690	500	54 억		160281	N	N	9	N	00	N
42	20230920	160503	57	100.00	KOSPI		서비스업	N	N	N	N		N	27400	-400	5	-1.44	9722675150	361121	35.36	26800	27550	26300	36100	19500	27800	26920.92	1.46	0	8954	29933	28866	27333	26266	24733	29400	26800	55	8300	500	17230	50	1	10957550	3002	12.83	1.62	12	3.30	2136.00	16909.00	48900	20221107	-43.97	19150	20220927	43.08	40150	-31.76	20230503	22900	19.65	20230817	48900	-43.97	20221107	19150	43.08	20220927	6.73	N	053690	500	54 억		160522	N	N	9	N	00	N
43	20230920	150451	57	100.00	KOSPI		서비스업	N	N	N	N		N	27200	-600	5	-2.16	8809759050	327446	32.06	26800	27550	26300	36100	19500	27800	26904.35	1.46	0	5412	29933	28866	27333	26266	24733	29400	26800	55	8300	500	17230	50	1	10957550	2980	12.73	1.61	12	2.99	2136.00	16909.00	48900	20221107	-44.38	19150	20220927	42.04	40150	-32.25	20230503	22900	18.78	20230817	48900	-44.38	20221107	19150	42.04	20220927	6.73	N	053690	500	54 억		160522	N	N	28	N	00	N
44	20230920	140456	57	100.00	KOSPI		서비스업	N	N	N	N		N	27400	-400	5	-1.44	7950301800	296078	28.99	26800	27550	26300	36100	19500	27800	26851.92	1.46	0	2118	29933	28866	27333	26266	24733	29400	26800	55	8300	500	17230	50	1	10957550	3002	12.83	1.62	12	2.70	2136.00	16909.00	48900	20221107	-43.97	19150	20220927	43.08	40150	-31.76	20230503	22900	19.65	20230817	48900	-43.97	20221107	19150	43.08	20220927	6.73	N	053690	500	54 억		160522	N	N	28	N	00	N
45	20230920	130454	57	100.00	KOSPI		서비스업	N	N	N	N		N	27100	-700	5	-2.52	6944388300	259297	25.39	26800	27300	26300	36100	19500	27800	26781.43	1.46	0	-539	29933	28866	27333	26266	24733	29400	26800	55	8300	500	17230	50	1	10957550	2969	12.69	1.60	12	2.37	2136.00	16909.00	48900	20221107	-44.58	19150	20220927	41.51	40150	-32.50	20230503	22900	18.34	20230817	48900	-44.58	20221107	19150	41.51	20220927	6.73	N	053690	500	54 억		160522	N	N	28	N	00	N
46	20230920	120452	57	100.00	KOSPI		서비스업	N	N	N	N		N	27000	-800	5	-2.88	6470663350	241834	23.68	26800	27300	26300	36100	19500	27800	26756.45	1.46	0	-2325	29933	28866	27333	26266	24733	29400	26800	55	8300	500	17230	50	1	10957550	2959	12.64	1.60	12	2.21	2136.00	16909.00	48900	20221107	-44.79	19150	20220927	40.99	40150	-32.75	20230503	22900	17.90	20230817	48900	-44.79	20221107	19150	40.99	20220927	6.73	N	053690	500	54 억		160522	N	N	28	N	00	N
47	20230920	110457	57	100.00	KOSPI		서비스업	N	N	N	N		N	26550	-1250	5	-4.50	4869814850	182601	17.88	26800	27150	26300	36100	19500	27800	26668.90	1.46	0	2294	29933	28866	27333	26266	24733	29400	26800	55	8300	500	17230	50	1	10957550	2909	12.43	1.57	12	1.67	2136.00	16909.00	48900	20221107	-45.71	19150	20220927	38.64	40150	-33.87	20230503	22900	15.94	20230817	48900	-45.71	20221107	19150	38.64	20220927	6.73	N	053690	500	54 억		160522	N	N	28	N	00	N
48	20230920	100449	57	100.00	KOSPI		서비스업	N	N	N	N		N	26400	-1400	5	-5.04	3876244100	145074	14.20	26800	27150	26350	36100	19500	27800	26718.77	1.46	0	-1708	29933	28866	27333	26266	24733	29400	26800	55	8300	500	17230	50	1	10957550	2893	12.36	1.56	12	1.32	2136.00	16909.00	48900	20221107	-46.01	19150	20220927	37.86	40150	-34.25	20230503	22900	15.28	20230817	48900	-46.01	20221107	19150	37.86	20220927	6.73	N	053690	500	54 억		160522	N	N	28	N	00	N
49	20230920	090454	57	100.00	KOSPI		서비스업	N	N	N	N		N	26850	-950	5	-3.42	1145719800	42723	4.18	26800	27150	26700	36100	19500	27800	26816.43	1.46	0	-3659	29933	28866	27333	26266	24733	29400	26800	55	8300	500	17230	50	1	10957550	2942	12.57	1.59	12	0.39	2136.00	16909.00	48900	20221107	-45.09	19150	20220927	40.21	40150	-33.13	20230503	22900	17.25	20230817	48900	-45.09	20221107	19150	40.21	20220927	6.73	N	053690	500	54 억		160522	N	N	28	N	00	N
50	20230919	160451	57	100.00	KOSPI		서비스업	N	N	N	N		N	27800	1650	2	6.31	27346832750	997013	451.84	26000	28400	25800	33950	18350	26150	27427.52	1.41	0	4861	27250	26700	26250	25700	25250	26475	25475	55	7800	500	16210	50	1	10957550	3046	13.01	1.64	12	9.10	2136.00	16909.00	48900	20221107	-43.15	19150	20220927	45.17	40150	-30.76	20230503	22900	21.40	20230817	48900	-43.15	20221107	19150	45.17	20220927	6.82	N	053690	500	54 억		154116	N	N	28	N	00	N
51	20230919	150452	57	100.00	KOSPI		서비스업	N	N	N	N		N	28350	2200	2	8.41	21362808850	782599	354.67	26000	28350	25800	33950	18350	26150	27297.32	1.41	0	6484	27250	26700	26250	25700	25250	26475	25475	55	7800	500	16210	50	1	10957550	3106	13.27	1.68	12	7.14	2136.00	16909.00	48900	20221107	-42.02	19150	20220927	48.04	40150	-29.39	20230503	22900	23.80	20230817	48900	-42.02	20221107	19150	48.04	20220927	6.82	N	053690	500	54 억		154116	N	N	9	N	00	N
52	20230919	140450	57	100.00	KOSPI		서비스업	N	N	N	N		N	26900	750	2	2.87	10208876300	379812	172.13	26000	27400	25800	33950	18350	26150	26878.84	1.41	0	16700	27250	26700	26250	25700	25250	26475	25475	55	7800	500	16210	50	1	10957550	2948	12.59	1.59	12	3.47	2136.00	16909.00	48900	20221107	-44.99	19150	20220927	40.47	40150	-33.00	20230503	22900	17.47	20230817	48900	-44.99	20221107	19150	40.47	20220927	6.82	N	053690	500	54 억		154116	N	N	9	N	00	N
53	20230919	130444	57	100.00	KOSPI		서비스업	N	N	N	N		N	27100	950	2	3.63	7274493400	271766	123.16	26000	27300	25800	33950	18350	26150	26767.58	1.41	0	24277	27250	26700	26250	25700	25250	26475	25475	55	7800	500	16210	50	1	10957550	2969	12.69	1.60	12	2.48	2136.00	16909.00	48900	20221107	-44.58	19150	20220927	41.51	40150	-32.50	20230503	22900	18.34	20230817	48900	-44.58	20221107	19150	41.51	20220927	6.82	N	053690	500	54 억		154116	N	N	9	N	00	N
54	20230919	120457	57	100.00	KOSPI		서비스업	N	N	N	N		N	26750	600	2	2.29	4263221800	160352	72.67	26000	27100	25800	33950	18350	26150	26586.75	1.41	0	11067	27250	26700	26250	25700	25250	26475	25475	55	7800	500	16210	50	1	10957550	2931	12.52	1.58	12	1.46	2136.00	16909.00	48900	20221107	-45.30	19150	20220927	39.69	40150	-33.37	20230503	22900	16.81	20230817	48900	-45.30	20221107	19150	39.69	20220927	6.82	N	053690	500	54 억		154116	N	N	9	N	00	N
55	20230919	110455	57	100.00	KOSPI		서비스업	N	N	N	N		N	26350	200	2	0.76	3393970750	127685	57.87	26000	27100	25800	33950	18350	26150	26580.95	1.41	0	8491	27250	26700	26250	25700	25250	26475	25475	55	7800	500	16210	50	1	10957550	2887	12.34	1.56	12	1.17	2136.00	16909.00	48900	20221107	-46.11	19150	20220927	37.60	40150	-34.37	20230503	22900	15.07	20230817	48900	-46.11	20221107	19150	37.60	20220927	6.82	N	053690	500	54 억		154116	N	N	9	N	00	N
56	20230919	100453	57	100.00	KOSPI		서비스업	N	N	N	N		N	26450	300	2	1.15	2908635600	109213	49.49	26000	27100	25800	33950	18350	26150	26632.86	1.41	0	6248	27250	26700	26250	25700	25250	26475	25475	55	7800	500	16210	50	1	10957550	2898	12.38	1.56	12	1.00	2136.00	16909.00	48900	20221107	-45.91	19150	20220927	38.12	40150	-34.12	20230503	22900	15.50	20230817	48900	-45.91	20221107	19150	38.12	20220927	6.82	N	053690	500	54 억		154116	N	N	9	N	00	N
57	20230919	090452	57	100.00	KOSPI		서비스업	N	N	N	N		N	26200	50	2	0.19	185056800	7115	3.22	26000	26250	25800	33950	18350	26150	26008.59	1.41	0	120	27250	26700	26250	25700	25250	26475	25475	55	7800	500	16210	50	1	10957550	2871	12.27	1.55	12	0.06	2136.00	16909.00	48900	20221107	-46.42	19150	20220927	36.81	40150	-34.74	20230503	22900	14.41	20230817	48900	-46.42	20221107	19150	36.81	20220927	6.82	N	053690	500	54 억		154116	N	N	9	N	00	N
58	20230918	160452	57	100.00	KOSPI		서비스업	N	N	N	N		N	26150	0	3	0.00	5724197100	217629	68.94	26600	26800	25800	33950	18350	26150	26302.89	1.66	0	-27997	27050	26600	26000	25550	24950	26825	25775	55	7800	500	16210	50	1	10957550	2865	12.24	1.55	12	1.99	2136.00	16909.00	48900	20221107	-46.52	19150	20220927	36.55	40150	-34.87	20230503	22900	14.19	20230817	48900	-46.52	20221107	19150	36.55	20220927	6.85	N	053690	500	54 억		182066	N	N	9	N	00	N
59	20230918	150450	57	100.00	KOSPI		서비스업	N	N	N	N		N	26100	-50	5	-0.19	5360151200	203701	64.53	26600	26800	25800	33950	18350	26150	26313.97	1.66	0	-29114	27050	26600	26000	25550	24950	26825	25775	55	7800	500	16210	50	1	10957550	2860	12.22	1.54	12	1.86	2136.00	16909.00	48900	20221107	-46.63	19150	20220927	36.29	40150	-34.99	20230503	22900	13.97	20230817	48900	-46.63	20221107	19150	36.29	20220927	6.85	N	053690	500	54 억		182066	N	N	182	N	00	N
60	20230918	140503	57	100.00	KOSPI		서비스업	N	N	N	N		N	26050	-100	5	-0.38	5074445750	192746	61.06	26600	26800	25800	33950	18350	26150	26327.29	1.66	0	-29010	27050	26600	26000	25550	24950	26825	25775	55	7800	500	16210	50	1	10957550	2854	12.20	1.54	12	1.76	2136.00	16909.00	48900	20221107	-46.73	19150	20220927	36.03	40150	-35.12	20230503	22900	13.76	20230817	48900	-46.73	20221107	19150	36.03	20220927	6.85	N	053690	500	54 억		182066	N	N	182	N	00	N
61	20230918	130452	57	100.00	KOSPI		서비스업	N	N	N	N		N	26250	100	2	0.38	4821900050	183060	57.99	26600	26800	25800	33950	18350	26150	26340.74	1.66	0	-26207	27050	26600	26000	25550	24950	26825	25775	55	7800	500	16210	50	1	10957550	2876	12.29	1.55	12	1.67	2136.00	16909.00	48900	20221107	-46.32	19150	20220927	37.08	40150	-34.62	20230503	22900	14.63	20230817	48900	-46.32	20221107	19150	37.08	20220927	6.85	N	053690	500	54 억		182066	N	N	182	N	00	N
62	20230918	120452	57	100.00	KOSPI		서비스업	N	N	N	N		N	26050	-100	5	-0.38	4449363800	168831	53.49	26600	26800	25800	33950	18350	26150	26354.18	1.66	0	-24089	27050	26600	26000	25550	24950	26825	25775	55	7800	500	16210	50	1	10957550	2854	12.20	1.54	12	1.54	2136.00	16909.00	48900	20221107	-46.73	19150	20220927	36.03	40150	-35.12	20230503	22900	13.76	20230817	48900	-46.73	20221107	19150	36.03	20220927	6.85	N	053690	500	54 억		182066	N	N	182	N	00	N
63	20230918	110452	57	100.00	KOSPI		서비스업	N	N	N	N		N	25950	-200	5	-0.76	4262726700	161649	51.21	26600	26800	25800	33950	18350	26150	26370.52	1.66	0	-23756	27050	26600	26000	25550	24950	26825	25775	55	7800	500	16210	50	1	10957550	2843	12.15	1.53	12	1.48	2136.00	16909.00	48900	20221107	-46.93	19150	20220927	35.51	40150	-35.37	20230503	22900	13.32	20230817	48900	-46.93	20221107	19150	35.51	20220927	6.85	N	053690	500	54 억		182066	N	N	182	N	00	N
64	20230918	100447	57	100.00	KOSPI		서비스업	N	N	N	N		N	26300	150	2	0.57	3623276950	137045	43.42	26600	26800	25950	33950	18350	26150	26439.00	1.66	0	-20942	27050	26600	26000	25550	24950	26825	25775	55	7800	500	16210	50	1	10957550	2882	12.31	1.56	12	1.25	2136.00	16909.00	48900	20221107	-46.22	19150	20220927	37.34	40150	-34.50	20230503	22900	14.85	20230817	48900	-46.22	20221107	19150	37.34	20220927	6.85	N	053690	500	54 억		182066	N	N	182	N	00	N
65	20230918	090444	57	100.00	KOSPI		서비스업	N	N	N	N		N	26550	400	2	1.53	1399061450	52650	16.68	26600	26800	26300	33950	18350	26150	26574.41	1.66	0	-11770	27050	26600	26000	25550	24950	26825	25775	55	7800	500	16210	50	1	10957550	2909	12.43	1.57	12	0.48	2136.00	16909.00	48900	20221107	-45.71	19150	20220927	38.64	40150	-33.87	20230503	22900	15.94	20230817	48900	-45.71	20221107	19150	38.64	20220927	6.85	N	053690	500	54 억		182066	N	N	182	N	00	N
66	20230915	160449	57	100.00	KOSPI		서비스업	N	N	N	N		N	26150	200	2	0.77	7984945300	306147	72.97	25850	26450	25400	33700	18200	25950	26081.54	1.43	0	19927	27250	26600	25600	24950	23950	26925	25275	55	7750	500	16080	50	1	10957550	2865	12.24	1.55	12	2.79	2136.00	16909.00	48900	20221107	-46.52	19150	20220927	36.55	40150	-34.87	20230503	22900	14.19	20230817	48900	-46.52	20221107	19150	36.55	20220927	6.74	N	053690	500	54 억		157112	N	N	182	N	00	N
67	20230915	150452	57	100.00	KOSPI		서비스업	N	N	N	N		N	26000	50	2	0.19	7257296200	278291	66.33	25850	26450	25400	33700	18200	25950	26078.30	1.43	0	18884	27250	26600	25600	24950	23950	26925	25275	55	7750	500	16080	50	1	10957550	2849	12.17	1.54	12	2.54	2136.00	16909.00	48900	20221107	-46.83	19150	20220927	35.77	40150	-35.24	20230503	22900	13.54	20230817	48900	-46.83	20221107	19150	35.77	20220927	6.74	N	053690	500	54 억		157112	N	N	393	N	00	N
68	20230915	140448	57	100.00	KOSPI		서비스업	N	N	N	N		N	25950	0	3	0.00	4918101400	188994	45.05	25850	26400	25400	33700	18200	25950	26022.71	1.43	0	13130	27250	26600	25600	24950	23950	26925	25275	55	7750	500	16080	50	1	10957550	2843	12.15	1.53	12	1.72	2136.00	16909.00	48900	20221107	-46.93	19150	20220927	35.51	40150	-35.37	20230503	22900	13.32	20230817	48900	-46.93	20221107	19150	35.51	20220927	6.74	N	053690	500	54 억		157112	N	N	393	N	00	N
69	20230915	130445	57	100.00	KOSPI		서비스업	N	N	N	N		N	26050	100	2	0.39	4459063200	171299	40.83	25850	26400	25400	33700	18200	25950	26031.10	1.43	0	12092	27250	26600	25600	24950	23950	26925	25275	55	7750	500	16080	50	1	10957550	2854	12.20	1.54	12	1.56	2136.00	16909.00	48900	20221107	-46.73	19150	20220927	36.03	40150	-35.12	20230503	22900	13.76	20230817	48900	-46.73	20221107	19150	36.03	20220927	6.74	N	053690	500	54 억		157112	N	N	393	N	00	N
70	20230915	120451	57	100.00	KOSPI		서비스업	N	N	N	N		N	25950	0	3	0.00	3933571650	150997	35.99	25850	26400	25400	33700	18200	25950	26050.97	1.43	0	13333	27250	26600	25600	24950	23950	26925	25275	55	7750	500	16080	50	1	10957550	2843	12.15	1.53	12	1.38	2136.00	16909.00	48900	20221107	-46.93	19150	20220927	35.51	40150	-35.37	20230503	22900	13.32	20230817	48900	-46.93	20221107	19150	35.51	20220927	6.74	N	053690	500	54 억		157112	N	N	393	N	00	N
71	20230915	110454	57	100.00	KOSPI		서비스업	N	N	N	N		N	26000	50	2	0.19	3329172500	127732	30.45	25850	26400	25400	33700	18200	25950	26064.15	1.43	0	10129	27250	26600	25600	24950	23950	26925	25275	55	7750	500	16080	50	1	10957550	2849	12.17	1.54	12	1.17	2136.00	16909.00	48900	20221107	-46.83	19150	20220927	35.77	40150	-35.24	20230503	22900	13.54	20230817	48900	-46.83	20221107	19150	35.77	20220927	6.74	N	053690	500	54 억		157112	N	N	393	N	00	N
72	20230915	100453	57	100.00	KOSPI		서비스업	N	N	N	N		N	26200	250	2	0.96	2568193900	98584	23.50	25850	26400	25400	33700	18200	25950	26051.30	1.43	0	11437	27250	26600	25600	24950	23950	26925	25275	55	7750	500	16080	50	1	10957550	2871	12.27	1.55	12	0.90	2136.00	16909.00	48900	20221107	-46.42	19150	20220927	36.81	40150	-34.74	20230503	22900	14.41	20230817	48900	-46.42	20221107	19150	36.81	20220927	6.74	N	053690	500	54 억		157112	N	N	393	N	00	N
73	20230915	090444	57	100.00	KOSPI		서비스업	N	N	N	N		N	25650	-300	5	-1.16	304053200	11835	2.82	25850	25850	25400	33700	18200	25950	25680.43	1.43	0	-4013	27250	26600	25600	24950	23950	26925	25275	55	7750	500	16080	50	1	10957550	2811	12.01	1.52	12	0.11	2136.00	16909.00	48900	20221107	-47.55	19150	20220927	33.94	40150	-36.11	20230503	22900	12.01	20230817	48900	-47.55	20221107	19150	33.94	20220927	6.74	N	053690	500	54 억		157112	N	N	393	N	00	N
74	20230914	160449	57	100.00	KOSPI		서비스업	N	N	N	N		N	25950	900	2	3.59	10593761300	416264	34.45	24750	26250	24600	32550	17550	25050	25448.82	1.30	0	25038	28150	26600	25150	23600	22150	27375	24375	55	7500	500	15530	50	1	10957550	2843	12.15	1.53	12	3.80	2136.00	16909.00	48900	20221107	-46.93	19150	20220927	35.51	40150	-35.37	20230503	22900	13.32	20230817	48900	-46.93	20221107	19150	35.51	20220927	6.73	N	053690	500	54 억		142352	N	N	393	N	00	N
75	20230914	150441	57	100.00	KOSPI		서비스업	N	N	N	N		N	25350	300	2	1.20	9492576900	373424	30.90	24750	26250	24600	32550	17550	25050	25421.80	1.30	0	14516	28150	26600	25150	23600	22150	27375	24375	55	7500	500	15530	50	1	10957550	2778	11.87	1.50	12	3.41	2136.00	16909.00	48900	20221107	-48.16	19150	20220927	32.38	40150	-36.86	20230503	22900	10.70	20230817	48900	-48.16	20221107	19150	32.38	20220927	6.73	N	053690	500	54 억		142352	N	N	305	N	00	N
76	20230914	140442	57	100.00	KOSPI		서비스업	N	N	N	N		N	25050	0	3	0.00	7793097550	306225	25.34	24750	26250	24600	32550	17550	25050	25450.81	1.30	0	-1910	28150	26600	25150	23600	22150	27375	24375	55	7500	500	15530	50	1	10957550	2745	11.73	1.48	12	2.79	2136.00	16909.00	48900	20221107	-48.77	19150	20220927	30.81	40150	-37.61	20230503	22900	9.39	20230817	48900	-48.77	20221107	19150	30.81	20220927	6.73	N	053690	500	54 억		142352	N	N	305	N	00	N
77	20230914	130437	57	100.00	KOSPI		서비스업	N	N	N	N		N	25050	0	3	0.00	7286793450	286027	23.67	24750	26250	24600	32550	17550	25050	25478.05	1.30	0	-3186	28150	26600	25150	23600	22150	27375	24375	55	7500	500	15530	50	1	10957550	2745	11.73	1.48	12	2.61	2136.00	16909.00	48900	20221107	-48.77	19150	20220927	30.81	40150	-37.61	20230503	22900	9.39	20230817	48900	-48.77	20221107	19150	30.81	20220927	6.73	N	053690	500	54 억		142352	N	N	305	N	00	N
78	20230914	120446	57	100.00	KOSPI		서비스업	N	N	N	N		N	25000	-50	5	-0.20	6941029250	272211	22.53	24750	26250	24600	32550	17550	25050	25501.09	1.30	0	-3500	28150	26600	25150	23600	22150	27375	24375	55	7500	500	15530	50	1	10957550	2739	11.70	1.48	12	2.48	2136.00	16909.00	48900	20221107	-48.88	19150	20220927	30.55	40150	-37.73	20230503	22900	9.17	20230817	48900	-48.88	20221107	19150	30.55	20220927	6.73	N	053690	500	54 억		142352	N	N	305	N	00	N
79	20230914	110442	57	100.00	KOSPI		서비스업	N	N	N	N		N	25050	0	3	0.00	6261405750	245058	20.28	24750	26250	24600	32550	17550	25050	25553.67	1.30	0	-913	28150	26600	25150	23600	22150	27375	24375	55	7500	500	15530	50	1	10957550	2745	11.73	1.48	12	2.24	2136.00	16909.00	48900	20221107	-48.77	19150	20220927	30.81	40150	-37.61	20230503	22900	9.39	20230817	48900	-48.77	20221107	19150	30.81	20220927	6.73	N	053690	500	54 억		142352	N	N	305	N	00	N
80	20230914	100437	57	100.00	KOSPI		서비스업	N	N	N	N		N	25200	150	2	0.60	5612993650	219228	18.14	24750	26250	24600	32550	17550	25050	25607.11	1.30	0	2124	28150	26600	25150	23600	22150	27375	24375	55	7500	500	15530	50	1	10957550	2761	11.80	1.49	12	2.00	2136.00	16909.00	48900	20221107	-48.47	19150	20220927	31.59	40150	-37.24	20230503	22900	10.04	20230817	48900	-48.47	20221107	19150	31.59	20220927	6.73	N	053690	500	54 억		142352	N	N	305	N	00	N
81	20230914	090444	57	100.00	KOSPI		서비스업	N	N	N	N		N	24850	-200	5	-0.80	343886450	13883	1.15	24750	24950	24600	32550	17550	25050	24737.99	1.30	0	1332	28150	26600	25150	23600	22150	27375	24375	55	7500	500	15530	50	1	10957550	2723	11.63	1.47	12	0.13	2136.00	16909.00	48900	20221107	-49.18	19150	20220927	29.77	40150	-38.11	20230503	22900	8.52	20230817	48900	-49.18	20221107	19150	29.77	20220927	6.73	N	053690	500	54 억		142352	N	N	305	N	00	N
82	20230913	160447	57	100.00	KOSPI		서비스업	N	N	N	N		N	25050	550	2	2.24	30266879200	1184090	599.36	24200	26700	23700	31850	17150	24500	25562.44	1.42	0	-10673	26300	25400	24850	23950	23400	25125	23675	55	7350	500	15190	50	1	10957550	2745	11.73	1.48	12	10.81	2136.00	16909.00	48900	20221107	-48.77	19150	20220927	30.81	40150	-37.61	20230503	22900	9.39	20230817	48900	-48.77	20221107	19150	30.81	20220927	6.74	N	053690	500	54 억		155835	N	N	305	N	00	N
83	20230913	150443	57	100.00	KOSPI		서비스업	N	N	N	N		N	24900	400	2	1.63	29303289150	1145559	579.85	24200	26700	23700	31850	17150	24500	25580.01	1.42	0	-11581	26300	25400	24850	23950	23400	25125	23675	55	7350	500	15190	50	1	10957550	2728	11.66	1.47	12	10.45	2136.00	16909.00	48900	20221107	-49.08	19150	20220927	30.03	40150	-37.98	20230503	22900	8.73	20230817	48900	-49.08	20221107	19150	30.03	20220927	6.74	N	053690	500	54 억		155835	N	N	0	N	00	N
84	20230913	140444	57	100.00	KOSPI		서비스업	N	N	N	N		N	24800	300	2	1.22	27558966550	1075615	544.45	24200	26700	23700	31850	17150	24500	25621.71	1.42	0	-14061	26300	25400	24850	23950	23400	25125	23675	55	7350	500	15190	50	1	10957550	2717	11.61	1.47	12	9.82	2136.00	16909.00	48900	20221107	-49.28	19150	20220927	29.50	40150	-38.23	20230503	22900	8.30	20230817	48900	-49.28	20221107	19150	29.50	20220927	6.74	N	053690	500	54 억		155835	N	N	0	N	00	N
85	20230913	130434	57	100.00	KOSPI		서비스업	N	N	N	N		N	26500	2000	2	8.16	17764635750	693692	351.13	24200	26700	23700	31850	17150	24500	25609.01	1.42	0	-11179	26300	25400	24850	23950	23400	25125	23675	55	7350	500	15190	50	1	10957550	2904	12.41	1.57	12	6.33	2136.00	16909.00	48900	20221107	-45.81	19150	20220927	38.38	40150	-34.00	20230503	22900	15.72	20230817	48900	-45.81	20221107	19150	38.38	20220927	6.74	N	053690	500	54 억		155835	N	N	0	N	00	N
86	20230913	120445	57	100.00	KOSPI		서비스업	N	N	N	N		N	23850	-650	5	-2.65	2105569750	87561	44.32	24200	24500	23700	31850	17150	24500	24046.29	1.42	0	4212	26300	25400	24850	23950	23400	25125	23675	55	7350	500	15190	50	1	10957550	2613	11.17	1.41	12	0.80	2136.00	16909.00	48900	20221107	-51.23	19150	20220927	24.54	40150	-40.60	20230503	22900	4.15	20230817	48900	-51.23	20221107	19150	24.54	20220927	6.74	N	053690	500	54 억		155835	N	N	0	N	00	N
87	20230913	110443	57	100.00	KOSPI		서비스업	N	N	N	N		N	24000	-500	5	-2.04	1687811250	70009	35.44	24200	24500	23800	31850	17150	24500	24107.84	1.42	0	1372	26300	25400	24850	23950	23400	25125	23675	55	7350	500	15190	50	1	10957550	2630	11.24	1.42	12	0.64	2136.00	16909.00	48900	20221107	-50.92	19150	20220927	25.33	40150	-40.22	20230503	22900	4.80	20230817	48900	-50.92	20221107	19150	25.33	20220927	6.74	N	053690	500	54 억		155835	N	N	0	N	00	N
88	20230913	100437	57	100.00	KOSPI		서비스업	N	N	N	N		N	24200	-300	5	-1.22	1020985950	42249	21.39	24200	24500	23900	31850	17150	24500	24165.00	1.42	0	2424	26300	25400	24850	23950	23400	25125	23675	55	7350	500	15190	50	1	10957550	2652	11.33	1.43	12	0.39	2136.00	16909.00	48900	20221107	-50.51	19150	20220927	26.37	40150	-39.73	20230503	22900	5.68	20230817	48900	-50.51	20221107	19150	26.37	20220927	6.74	N	053690	500	54 억		155835	N	N	0	N	00	N
89	20230913	090433	57	100.00	KOSPI		서비스업	N	N	N	N		N	24250	-250	5	-1.02	86993900	3593	1.82	24200	24450	24100	31850	17150	24500	24202.44	1.42	0	481	26300	25400	24850	23950	23400	25125	23675	55	7350	500	15190	50	1	10957550	2657	11.35	1.43	12	0.03	2136.00	16909.00	48900	20221107	-50.41	19150	20220927	26.63	40150	-39.60	20230503	22900	5.90	20230817	48900	-50.41	20221107	19150	26.63	20220927	6.74	N	053690	500	54 억		155835	N	N	0	N	00	N
90	20230912	160432	57	100.00	KOSPI		서비스업	N	N	N	N		N	24500	-1050	5	-4.11	4828582050	194249	74.57	25550	25750	24300	33200	17900	25550	24859.11	1.43	0	707	26950	26250	25900	25200	24850	26075	25025	55	7650	500	15840	50	1	10957550	2685	11.47	1.45	12	1.77	2136.00	16909.00	48900	20221107	-49.90	19150	20220927	27.94	40150	-38.98	20230503	22900	6.99	20230817	48900	-49.90	20221107	19150	27.94	20220927	6.74	N	053690	500	54 억		156659	N	N	2	N	00	N
91	20230912	150440	57	100.00	KOSPI		서비스업	N	N	N	N		N	24400	-1150	5	-4.50	4383591900	176012	67.57	25550	25750	24350	33200	17900	25550	24904.93	1.43	0	452	26950	26250	25900	25200	24850	26075	25025	55	7650	500	15840	50	1	10957550	2674	11.42	1.44	12	1.61	2136.00	16909.00	48900	20221107	-50.10	19150	20220927	27.42	40150	-39.23	20230503	22900	6.55	20230817	48900	-50.10	20221107	19150	27.42	20220927	6.74	N	053690	500	54 억		156659	N	N	2	N	00	N
92	20230912	140439	57	100.00	KOSPI		서비스업	N	N	N	N		N	24550	-1000	5	-3.91	4026489100	161456	61.98	25550	25750	24350	33200	17900	25550	24938.46	1.43	0	1141	26950	26250	25900	25200	24850	26075	25025	55	7650	500	15840	50	1	10957550	2690	11.49	1.45	12	1.47	2136.00	16909.00	48900	20221107	-49.80	19150	20220927	28.20	40150	-38.85	20230503	22900	7.21	20230817	48900	-49.80	20221107	19150	28.20	20220927	6.74	N	053690	500	54 억		156659	N	N	2	N	00	N
93	20230912	130435	57	100.00	KOSPI		서비스업	N	N	N	N		N	24750	-800	5	-3.13	3310629100	132400	50.83	25550	25750	24600	33200	17900	25550	25004.59	1.43	0	6795	26950	26250	25900	25200	24850	26075	25025	55	7650	500	15840	50	1	10957550	2712	11.59	1.46	12	1.21	2136.00	16909.00	48900	20221107	-49.39	19150	20220927	29.24	40150	-38.36	20230503	22900	8.08	20230817	48900	-49.39	20221107	19150	29.24	20220927	6.74	N	053690	500	54 억		156659	N	N	2	N	00	N
94	20230912	120431	57	100.00	KOSPI		서비스업	N	N	N	N		N	25100	-450	5	-1.76	3006971050	120182	46.14	25550	25750	24600	33200	17900	25550	25019.97	1.43	0	8177	26950	26250	25900	25200	24850	26075	25025	55	7650	500	15840	50	1	10957550	2750	11.75	1.48	12	1.10	2136.00	16909.00	48900	20221107	-48.67	19150	20220927	31.07	40150	-37.48	20230503	22900	9.61	20230817	48900	-48.67	20221107	19150	31.07	20220927	6.74	N	053690	500	54 억		156659	N	N	2	N	00	N
95	20230912	110435	57	100.00	KOSPI		서비스업	N	N	N	N		N	24900	-650	5	-2.54	2563446800	102471	39.34	25550	25750	24600	33200	17900	25550	25016.11	1.43	0	7582	26950	26250	25900	25200	24850	26075	25025	55	7650	500	15840	50	1	10957550	2728	11.66	1.47	12	0.94	2136.00	16909.00	48900	20221107	-49.08	19150	20220927	30.03	40150	-37.98	20230503	22900	8.73	20230817	48900	-49.08	20221107	19150	30.03	20220927	6.74	N	053690	500	54 억		156659	N	N	2	N	00	N
96	20230912	100433	57	100.00	KOSPI		서비스업	N	N	N	N		N	24900	-650	5	-2.54	1460889550	57995	22.26	25550	25750	24850	33200	17900	25550	25189.67	1.43	0	-2932	26950	26250	25900	25200	24850	26075	25025	55	7650	500	15840	50	1	10957550	2728	11.66	1.47	12	0.53	2136.00	16909.00	48900	20221107	-49.08	19150	20220927	30.03	40150	-37.98	20230503	22900	8.73	20230817	48900	-49.08	20221107	19150	30.03	20220927	6.74	N	053690	500	54 억		156659	N	N	2	N	00	N
97	20230912	090440	57	100.00	KOSPI		서비스업	N	N	N	N		N	25500	-50	5	-0.20	100895700	3947	1.52	25550	25750	25500	33200	17900	25550	25562.76	1.43	0	-458	26950	26250	25900	25200	24850	26075	25025	55	7650	500	15840	50	1	10957550	2794	11.94	1.51	12	0.04	2136.00	16909.00	48900	20221107	-47.85	19150	20220927	33.16	40150	-36.49	20230503	22900	11.35	20230817	48900	-47.85	20221107	19150	33.16	20220927	6.74	N	053690	500	54 억		156659	N	N	2	N	00	N
98	20230911	160430	57	100.00	KOSPI		서비스업	N	N	N	N		N	25550	0	3	0.00	6664929450	256361	111.33	26050	26600	25550	33200	17900	25550	25998.45	1.50	0	-7155	26250	25900	25550	25200	24850	25725	25025	55	7650	500	15840	50	1	10957550	2800	11.96	1.51	12	2.34	2136.00	16909.00	48900	20221107	-47.75	19150	20220927	33.42	40150	-36.36	20230503	22900	11.57	20230817	48900	-47.75	20221107	19150	33.42	20220927	6.88	N	053690	500	54 억		164591	N	N	2	N	00	N
99	20230911	150438	57	100.00	KOSPI		서비스업	N	N	N	N		N	25650	100	2	0.39	6300565200	242127	105.15	26050	26600	25550	33200	17900	25550	26021.74	1.50	0	-9841	26250	25900	25550	25200	24850	25725	25025	55	7650	500	15840	50	1	10957550	2811	12.01	1.52	12	2.21	2136.00	16909.00	48900	20221107	-47.55	19150	20220927	33.94	40150	-36.11	20230503	22900	12.01	20230817	48900	-47.55	20221107	19150	33.94	20220927	6.88	N	053690	500	54 억		164591	N	N	2	N	00	N
100	20230911	140444	57	100.00	KOSPI		서비스업	N	N	N	N		N	25850	300	2	1.17	5754053400	220888	95.93	26050	26600	25550	33200	17900	25550	26049.64	1.50	0	-3305	26250	25900	25550	25200	24850	25725	25025	55	7650	500	15840	50	1	10957550	2833	12.10	1.53	12	2.02	2136.00	16909.00	48900	20221107	-47.14	19150	20220927	34.99	40150	-35.62	20230503	22900	12.88	20230817	48900	-47.14	20221107	19150	34.99	20220927	6.88	N	053690	500	54 억		164591	N	N	2	N	00	N
101	20230911	130426	57	100.00	KOSPI		서비스업	N	N	N	N		N	25950	400	2	1.57	5165228400	198221	86.08	26050	26600	25550	33200	17900	25550	26057.93	1.50	0	-6759	26250	25900	25550	25200	24850	25725	25025	55	7650	500	15840	50	1	10957550	2843	12.15	1.53	12	1.81	2136.00	16909.00	48900	20221107	-46.93	19150	20220927	35.51	40150	-35.37	20230503	22900	13.32	20230817	48900	-46.93	20221107	19150	35.51	20220927	6.88	N	053690	500	54 억		164591	N	N	2	N	00	N
102	20230911	120434	57	100.00	KOSPI		서비스업	N	N	N	N		N	25700	150	2	0.59	4775733200	183103	79.52	26050	26600	25550	33200	17900	25550	26082.22	1.50	0	-6400	26250	25900	25550	25200	24850	25725	25025	55	7650	500	15840	50	1	10957550	2816	12.03	1.52	12	1.67	2136.00	16909.00	48900	20221107	-47.44	19150	20220927	34.20	40150	-35.99	20230503	22900	12.23	20230817	48900	-47.44	20221107	19150	34.20	20220927	6.88	N	053690	500	54 억		164591	N	N	2	N	00	N
103	20230911	110424	57	100.00	KOSPI		서비스업	N	N	N	N		N	25550	0	3	0.00	4499702850	172338	74.84	26050	26600	25550	33200	17900	25550	26109.75	1.50	0	-5822	26250	25900	25550	25200	24850	25725	25025	55	7650	500	15840	50	1	10957550	2800	11.96	1.51	12	1.57	2136.00	16909.00	48900	20221107	-47.75	19150	20220927	33.42	40150	-36.36	20230503	22900	11.57	20230817	48900	-47.75	20221107	19150	33.42	20220927	6.88	N	053690	500	54 억		164591	N	N	2	N	00	N
104	20230911	100427	57	100.00	KOSPI		서비스업	N	N	N	N		N	25850	300	2	1.17	3477018300	132675	57.62	26050	26600	25750	33200	17900	25550	26207.03	1.50	0	-11627	26250	25900	25550	25200	24850	25725	25025	55	7650	500	15840	50	1	10957550	2833	12.10	1.53	12	1.21	2136.00	16909.00	48900	20221107	-47.14	19150	20220927	34.99	40150	-35.62	20230503	22900	12.88	20230817	48900	-47.14	20221107	19150	34.99	20220927	6.88	N	053690	500	54 억		164591	N	N	2	N	00	N
105	20230911	090426	57	100.00	KOSPI		서비스업	N	N	N	N		N	26300	750	2	2.94	1404671950	53474	23.22	26050	26500	26000	33200	17900	25550	26268.32	1.50	0	-1297	26250	25900	25550	25200	24850	25725	25025	55	7650	500	15840	50	1	10957550	2882	12.31	1.56	12	0.49	2136.00	16909.00	48900	20221107	-46.22	19150	20220927	37.34	40150	-34.50	20230503	22900	14.85	20230817	48900	-46.22	20221107	19150	37.34	20220927	6.88	N	053690	500	54 억		164591	N	N	2	N	00	N
106	20230908	160433	57	100.00	KOSPI		서비스업	N	N	N	N		N	25550	-400	5	-1.54	5545148600	217089	45.93	25600	25900	25200	33700	18200	25950	25543.15	1.34	0	19115	28250	27100	26450	25300	24650	26775	24975	55	7750	500	16080	50	1	10957550	2800	11.96	1.51	12	1.98	2136.00	16909.00	48900	20221107	-47.75	19150	20220927	33.42	40150	-36.36	20230503	22900	11.57	20230817	48900	-47.75	20221107	19150	33.42	20220927	7.05	N	053690	500	54 억		147176	N	N	2	N	00	N
107	20230908	150434	57	100.00	KOSPI		서비스업	N	N	N	N		N	25650	-300	5	-1.16	5001578200	195852	41.43	25600	25900	25200	33700	18200	25950	25537.52	1.34	0	16199	28250	27100	26450	25300	24650	26775	24975	55	7750	500	16080	50	1	10957550	2811	12.01	1.52	12	1.79	2136.00	16909.00	48900	20221107	-47.55	19150	20220927	33.94	40150	-36.11	20230503	22900	12.01	20230817	48900	-47.55	20221107	19150	33.94	20220927	7.05	N	053690	500	54 억		147176	N	N	3	N	00	N
108	20230908	140434	57	100.00	KOSPI		서비스업	N	N	N	N		N	25750	-200	5	-0.77	4423451150	173371	36.68	25600	25900	25200	33700	18200	25950	25514.34	1.34	0	16934	28250	27100	26450	25300	24650	26775	24975	55	7750	500	16080	50	1	10957550	2822	12.06	1.52	12	1.58	2136.00	16909.00	48900	20221107	-47.34	19150	20220927	34.46	40150	-35.87	20230503	22900	12.45	20230817	48900	-47.34	20221107	19150	34.46	20220927	7.05	N	053690	500	54 억		147176	N	N	3	N	00	N
109	20230908	130435	57	100.00	KOSPI		서비스업	N	N	N	N		N	25650	-300	5	-1.16	4018527100	157588	33.34	25600	25900	25200	33700	18200	25950	25500.18	1.34	0	14156	28250	27100	26450	25300	24650	26775	24975	55	7750	500	16080	50	1	10957550	2811	12.01	1.52	12	1.44	2136.00	16909.00	48900	20221107	-47.55	19150	20220927	33.94	40150	-36.11	20230503	22900	12.01	20230817	48900	-47.55	20221107	19150	33.94	20220927	7.05	N	053690	500	54 억		147176	N	N	3	N	00	N
110	20230908	120441	57	100.00	KOSPI		서비스업	N	N	N	N		N	25550	-400	5	-1.54	3750584000	147092	31.12	25600	25900	25200	33700	18200	25950	25498.19	1.34	0	13634	28250	27100	26450	25300	24650	26775	24975	55	7750	500	16080	50	1	10957550	2800	11.96	1.51	12	1.34	2136.00	16909.00	48900	20221107	-47.75	19150	20220927	33.42	40150	-36.36	20230503	22900	11.57	20230817	48900	-47.75	20221107	19150	33.42	20220927	7.05	N	053690	500	54 억		147176	N	N	3	N	00	N
111	20230908	110436	57	100.00	KOSPI		서비스업	N	N	N	N		N	25600	-350	5	-1.35	3422496250	134234	28.40	25600	25900	25200	33700	18200	25950	25496.46	1.34	0	14926	28250	27100	26450	25300	24650	26775	24975	55	7750	500	16080	50	1	10957550	2805	11.99	1.51	12	1.23	2136.00	16909.00	48900	20221107	-47.65	19150	20220927	33.68	40150	-36.24	20230503	22900	11.79	20230817	48900	-47.65	20221107	19150	33.68	20220927	7.05	N	053690	500	54 억		147176	N	N	3	N	00	N
112	20230908	100432	57	100.00	KOSPI		서비스업	N	N	N	N		N	25350	-600	5	-2.31	2389118200	93846	19.85	25600	25750	25200	33700	18200	25950	25457.81	1.34	0	15465	28250	27100	26450	25300	24650	26775	24975	55	7750	500	16080	50	1	10957550	2778	11.87	1.50	12	0.86	2136.00	16909.00	48900	20221107	-48.16	19150	20220927	32.38	40150	-36.86	20230503	22900	10.70	20230817	48900	-48.16	20221107	19150	32.38	20220927	7.05	N	053690	500	54 억		147176	N	N	3	N	00	N
113	20230908	090439	57	100.00	KOSPI		서비스업	N	N	N	N		N	25600	-350	5	-1.35	340022250	13302	2.81	25600	25700	25400	33700	18200	25950	25561.45	1.34	0	3054	28250	27100	26450	25300	24650	26775	24975	55	7750	500	16080	50	1	10957550	2805	11.99	1.51	12	0.12	2136.00	16909.00	48900	20221107	-47.65	19150	20220927	33.68	40150	-36.24	20230503	22900	11.79	20230817	48900	-47.65	20221107	19150	33.68	20220927	7.05	N	053690	500	54 억		147176	N	N	3	N	00	N
114	20230907	160430	57	100.00	KOSPI		서비스업	N	N	N	N		N	25950	-2000	5	-7.16	12297751850	464539	58.88	27300	27600	25800	36300	19600	27950	26474.12	1.36	0	-3600	30450	29200	28200	26950	25950	28700	26450	55	8350	500	17320	50	1	10957550	2843	12.15	1.53	12	4.24	2136.00	16909.00	48900	20221107	-46.93	19150	20220927	35.51	40150	-35.37	20230503	22900	13.32	20230817	48900	-46.93	20221107	19150	35.51	20220927	6.89	N	053690	500	54 억		149257	N	N	3	N	00	N
115	20230907	150431	57	100.00	KOSPI		서비스업	N	N	N	N		N	25850	-2100	5	-7.51	11528643450	434891	55.12	27300	27600	25850	36300	19600	27950	26508.41	1.36	0	-3506	30450	29200	28200	26950	25950	28700	26450	55	8350	500	17320	50	1	10957550	2833	12.10	1.53	12	3.97	2136.00	16909.00	48900	20221107	-47.14	19150	20220927	34.99	40150	-35.62	20230503	22900	12.88	20230817	48900	-47.14	20221107	19150	34.99	20220927	6.89	N	053690	500	54 억		149257	N	N	0	N	00	N
116	20230907	140429	57	100.00	KOSPI		서비스업	N	N	N	N		N	26300	-1650	5	-5.90	10190791950	383500	48.61	27300	27600	25850	36300	19600	27950	26572.18	1.36	0	-187	30450	29200	28200	26950	25950	28700	26450	55	8350	500	17320	50	1	10957550	2882	12.31	1.56	12	3.50	2136.00	16909.00	48900	20221107	-46.22	19150	20220927	37.34	40150	-34.50	20230503	22900	14.85	20230817	48900	-46.22	20221107	19150	37.34	20220927	6.89	N	053690	500	54 억		149257	N	N	0	N	00	N
117	20230907	130430	57	100.00	KOSPI		서비스업	N	N	N	N		N	26400	-1550	5	-5.55	8327151100	312608	39.62	27300	27600	26050	36300	19600	27950	26636.58	1.36	0	6480	30450	29200	28200	26950	25950	28700	26450	55	8350	500	17320	50	1	10957550	2893	12.36	1.56	12	2.85	2136.00	16909.00	48900	20221107	-46.01	19150	20220927	37.86	40150	-34.25	20230503	22900	15.28	20230817	48900	-46.01	20221107	19150	37.86	20220927	6.89	N	053690	500	54 억		149257	N	N	0	N	00	N
118	20230907	120437	57	100.00	KOSPI		서비스업	N	N	N	N		N	26200	-1750	5	-6.26	7227267750	270718	34.31	27300	27600	26150	36300	19600	27950	26695.46	1.36	0	6545	30450	29200	28200	26950	25950	28700	26450	55	8350	500	17320	50	1	10957550	2871	12.27	1.55	12	2.47	2136.00	16909.00	48900	20221107	-46.42	19150	20220927	36.81	40150	-34.74	20230503	22900	14.41	20230817	48900	-46.42	20221107	19150	36.81	20220927	6.89	N	053690	500	54 억		149257	N	N	0	N	00	N
119	20230907	110436	57	100.00	KOSPI		서비스업	N	N	N	N		N	26400	-1550	5	-5.55	6275091800	234519	29.73	27300	27600	26300	36300	19600	27950	26755.96	1.36	0	12929	30450	29200	28200	26950	25950	28700	26450	55	8350	500	17320	50	1	10957550	2893	12.36	1.56	12	2.14	2136.00	16909.00	48900	20221107	-46.01	19150	20220927	37.86	40150	-34.25	20230503	22900	15.28	20230817	48900	-46.01	20221107	19150	37.86	20220927	6.89	N	053690	500	54 억		149257	N	N	0	N	00	N
120	20230907	100431	57	100.00	KOSPI		서비스업	N	N	N	N		N	26500	-1450	5	-5.19	4956949400	184681	23.41	27300	27600	26300	36300	19600	27950	26839.03	1.36	0	15344	30450	29200	28200	26950	25950	28700	26450	55	8350	500	17320	50	1	10957550	2904	12.41	1.57	12	1.69	2136.00	16909.00	48900	20221107	-45.81	19150	20220927	38.38	40150	-34.00	20230503	22900	15.72	20230817	48900	-45.81	20221107	19150	38.38	20220927	6.89	N	053690	500	54 억		149257	N	N	0	N	00	N
121	20230907	090436	57	100.00	KOSPI		서비스업	N	N	N	N		N	27400	-550	5	-1.97	545871050	20009	2.54	27300	27450	27100	36300	19600	27950	27272.44	1.36	0	2118	30450	29200	28200	26950	25950	28700	26450	55	8350	500	17320	50	1	10957550	3002	12.83	1.62	12	0.18	2136.00	16909.00	48900	20221107	-43.97	19150	20220927	43.08	40150	-31.76	20230503	22900	19.65	20230817	48900	-43.97	20221107	19150	43.08	20220927	6.89	N	053690	500	54 억		149257	N	N	0	N	00	N
122	20230906	160430	57	100.00	KOSPI		서비스업	N	N	N	N		N	27950	-50	5	-0.18	22150803900	779080	220.42	28450	29450	27200	36400	19600	28000	28433.70	1.83	0	-47774	29166	28582	28116	27532	27066	28350	27300	55	8400	500	17360	50	1	10957550	3063	13.09	1.65	12	7.11	2136.00	16909.00	48900	20221107	-42.84	19150	20220927	45.95	40150	-30.39	20230503	22900	22.05	20230817	48900	-42.84	20221107	19150	45.95	20220927	6.77	N	053690	500	54 억		200236	N	N	3	N	00	N
123	20230906	150429	57	100.00	KOSPI		서비스업	N	N	N	N		N	27350	-650	5	-2.32	20886680700	733659	207.57	28450	29450	27200	36400	19600	28000	28469.25	1.83	0	-43999	29166	28582	28116	27532	27066	28350	27300	55	8400	500	17360	50	1	10957550	2997	12.80	1.62	12	6.70	2136.00	16909.00	48900	20221107	-44.07	19150	20220927	42.82	40150	-31.88	20230503	22900	19.43	20230817	48900	-44.07	20221107	19150	42.82	20220927	6.77	N	053690	500	54 억		200236	N	N	3	N	00	N
124	20230906	140433	57	100.00	KOSPI		서비스업	N	N	N	N		N	28100	100	2	0.36	18639872600	652305	184.55	28450	29450	27700	36400	19600	28000	28575.47	1.83	0	-39976	29166	28582	28116	27532	27066	28350	27300	55	8400	500	17360	50	1	10957550	3079	13.16	1.66	12	5.95	2136.00	16909.00	48900	20221107	-42.54	19150	20220927	46.74	40150	-30.01	20230503	22900	22.71	20230817	48900	-42.54	20221107	19150	46.74	20220927	6.77	N	053690	500	54 억		200236	N	N	3	N	00	N
125	20230906	130429	57	100.00	KOSPI		서비스업	N	N	N	N		N	27950	-50	5	-0.18	18087126750	632629	178.99	28450	29450	27700	36400	19600	28000	28590.49	1.83	0	-37837	29166	28582	28116	27532	27066	28350	27300	55	8400	500	17360	50	1	10957550	3063	13.09	1.65	12	5.77	2136.00	16909.00	48900	20221107	-42.84	19150	20220927	45.95	40150	-30.39	20230503	22900	22.05	20230817	48900	-42.84	20221107	19150	45.95	20220927	6.77	N	053690	500	54 억		200236	N	N	3	N	00	N
126	20230906	120435	57	100.00	KOSPI		서비스업	N	N	N	N		N	28000	0	3	0.00	17599983200	615232	174.07	28450	29450	27700	36400	19600	28000	28607.15	1.83	0	-35424	29166	28582	28116	27532	27066	28350	27300	55	8400	500	17360	50	1	10957550	3068	13.11	1.66	12	5.61	2136.00	16909.00	48900	20221107	-42.74	19150	20220927	46.21	40150	-30.26	20230503	22900	22.27	20230817	48900	-42.74	20221107	19150	46.21	20220927	6.77	N	053690	500	54 억		200236	N	N	3	N	00	N
127	20230906	110434	57	100.00	KOSPI		서비스업	N	N	N	N		N	28150	150	2	0.54	16814542600	587235	166.14	28450	29450	27700	36400	19600	28000	28633.50	1.83	0	-31408	29166	28582	28116	27532	27066	28350	27300	55	8400	500	17360	50	1	10957550	3085	13.18	1.66	12	5.36	2136.00	16909.00	48900	20221107	-42.43	19150	20220927	47.00	40150	-29.89	20230503	22900	22.93	20230817	48900	-42.43	20221107	19150	47.00	20220927	6.77	N	053690	500	54 억		200236	N	N	3	N	00	N
128	20230906	100421	57	100.00	KOSPI		서비스업	N	N	N	N		N	27850	-150	5	-0.54	15027304600	523296	148.05	28450	29450	27700	36400	19600	28000	28716.76	1.83	0	-22602	29166	28582	28116	27532	27066	28350	27300	55	8400	500	17360	50	1	10957550	3052	13.04	1.65	12	4.78	2136.00	16909.00	48900	20221107	-43.05	19150	20220927	45.43	40150	-30.64	20230503	22900	21.62	20230817	48900	-43.05	20221107	19150	45.43	20220927	6.77	N	053690	500	54 억		200236	N	N	3	N	00	N
129	20230906	090425	57	100.00	KOSPI		서비스업	N	N	N	N		N	29000	1000	2	3.57	3558725100	123861	35.04	28450	29300	28250	36400	19600	28000	28732.09	1.83	0	-14414	29166	28582	28116	27532	27066	28350	27300	55	8400	500	17360	50	1	10957550	3178	13.58	1.72	12	1.13	2136.00	16909.00	48900	20221107	-40.70	19150	20220927	51.44	40150	-27.77	20230503	22900	26.64	20230817	48900	-40.70	20221107	19150	51.44	20220927	6.77	N	053690	500	54 억		200236	N	N	3	N	00	N
130	20230905	160424	57	100.00	KOSPI		서비스업	N	N	N	N		N	28000	-700	5	-2.44	9591690000	341934	51.29	28700	28700	27650	37300	20100	28700	28046.49	2.05	0	-24937	29666	29182	28416	27932	27166	29425	28175	55	8600	500	17790	50	1	10957550	3068	13.11	1.66	12	3.12	2136.00	16909.00	48900	20221107	-42.74	19150	20220927	46.21	40150	-30.26	20230503	22900	22.27	20230817	48900	-42.74	20221107	19150	46.21	20220927	6.21	N	053690	500	54 억		224770	N	N	3	N	00	N
131	20230905	150437	57	100.00	KOSPI		서비스업	N	N	N	N		N	28100	-600	5	-2.09	8941429200	318744	47.82	28700	28700	27650	37300	20100	28700	28046.89	2.05	0	-26264	29666	29182	28416	27932	27166	29425	28175	55	8600	500	17790	50	1	10957550	3079	13.16	1.66	12	2.91	2136.00	16909.00	48900	20221107	-42.54	19150	20220927	46.74	40150	-30.01	20230503	22900	22.71	20230817	48900	-42.54	20221107	19150	46.74	20220927	6.21	N	053690	500	54 억		224770	N	N	64	N	00	N
132	20230905	140433	57	100.00	KOSPI		서비스업	N	N	N	N		N	28150	-550	5	-1.92	8036327650	286484	42.98	28700	28700	27650	37300	20100	28700	28045.80	2.05	0	-21781	29666	29182	28416	27932	27166	29425	28175	55	8600	500	17790	50	1	10957550	3085	13.18	1.66	12	2.61	2136.00	16909.00	48900	20221107	-42.43	19150	20220927	47.00	40150	-29.89	20230503	22900	22.93	20230817	48900	-42.43	20221107	19150	47.00	20220927	6.21	N	053690	500	54 억		224770	N	N	64	N	00	N
133	20230905	130415	57	100.00	KOSPI		서비스업	N	N	N	N		N	28100	-600	5	-2.09	6593558900	235387	35.31	28700	28700	27650	37300	20100	28700	28004.09	2.05	0	-20722	29666	29182	28416	27932	27166	29425	28175	55	8600	500	17790	50	1	10957550	3079	13.16	1.66	12	2.15	2136.00	16909.00	48900	20221107	-42.54	19150	20220927	46.74	40150	-30.01	20230503	22900	22.71	20230817	48900	-42.54	20221107	19150	46.74	20220927	6.21	N	053690	500	54 억		224770	N	N	64	N	00	N
134	20230905	120424	57	100.00	KOSPI		서비스업	N	N	N	N		N	27800	-900	5	-3.14	6066188500	216491	32.48	28700	28700	27650	37300	20100	28700	28012.48	2.05	0	-17075	29666	29182	28416	27932	27166	29425	28175	55	8600	500	17790	50	1	10957550	3046	13.01	1.64	12	1.98	2136.00	16909.00	48900	20221107	-43.15	19150	20220927	45.17	40150	-30.76	20230503	22900	21.40	20230817	48900	-43.15	20221107	19150	45.17	20220927	6.21	N	053690	500	54 억		224770	N	N	64	N	00	N
135	20230905	110428	57	100.00	KOSPI		서비스업	N	N	N	N		N	27800	-900	5	-3.14	5605088550	199919	29.99	28700	28700	27650	37300	20100	28700	28028.30	2.05	0	-12636	29666	29182	28416	27932	27166	29425	28175	55	8600	500	17790	50	1	10957550	3046	13.01	1.64	12	1.82	2136.00	16909.00	48900	20221107	-43.15	19150	20220927	45.17	40150	-30.76	20230503	22900	21.40	20230817	48900	-43.15	20221107	19150	45.17	20220927	6.21	N	053690	500	54 억		224770	N	N	64	N	00	N
136	20230905	100423	57	100.00	KOSPI		서비스업	N	N	N	N		N	27950	-750	5	-2.61	4317009400	153603	23.04	28700	28700	27700	37300	20100	28700	28095.02	2.05	0	-5702	29666	29182	28416	27932	27166	29425	28175	55	8600	500	17790	50	1	10957550	3063	13.09	1.65	12	1.40	2136.00	16909.00	48900	20221107	-42.84	19150	20220927	45.95	40150	-30.39	20230503	22900	22.05	20230817	48900	-42.84	20221107	19150	45.95	20220927	6.21	N	053690	500	54 억		224770	N	N	64	N	00	N
137	20230905	090418	57	100.00	KOSPI		서비스업	N	N	N	N		N	28200	-500	5	-1.74	855269600	30011	4.50	28700	28700	28200	37300	20100	28700	28479.99	2.05	0	-8456	29666	29182	28416	27932	27166	29425	28175	55	8600	500	17790	50	1	10957550	3090	13.20	1.67	12	0.27	2136.00	16909.00	48900	20221107	-42.33	19150	20220927	47.26	40150	-29.76	20230503	22900	23.14	20230817	48900	-42.33	20221107	19150	47.26	20220927	6.21	N	053690	500	54 억		224770	N	N	64	N	00	N
138	20230904	160420	57	100.00	KOSPI		서비스업	N	N	N	N		N	28700	-150	5	-0.52	18272392800	648383	18.17	28100	28900	27650	37500	20200	28850	28172.81	2.29	0	-24465	32516	30682	27566	25732	22616	31600	26650	55	8650	500	17880	50	1	10957550	3145	13.44	1.70	12	5.92	2136.00	16909.00	48900	20221107	-41.31	16650	20220901	72.37	40150	-28.52	20230503	22900	25.33	20230817	48900	-41.31	20221107	19150	49.87	20220927	6.12	N	053690	500	54 억		251267	N	N	64	N	00	N
139	20230904	150414	57	100.00	KOSPI		서비스업	N	N	N	N		N	28250	-600	5	-2.08	16459363100	584883	16.39	28100	28900	27650	37500	20200	28850	28136.91	2.29	0	-17769	32516	30682	27566	25732	22616	31600	26650	55	8650	500	17880	50	1	10957550	3096	13.23	1.67	12	5.34	2136.00	16909.00	48900	20221107	-42.23	16650	20220901	69.67	40150	-29.64	20230503	22900	23.36	20230817	48900	-42.23	20221107	19150	47.52	20220927	6.12	N	053690	500	54 억		251267	N	N	0	N	00	N
140	20230904	140409	57	100.00	KOSPI		서비스업	N	N	N	N		N	28150	-700	5	-2.43	14930937350	530786	14.87	28100	28900	27650	37500	20200	28850	28124.95	2.29	0	-8146	32516	30682	27566	25732	22616	31600	26650	55	8650	500	17880	50	1	10957550	3085	13.18	1.66	12	4.84	2136.00	16909.00	48900	20221107	-42.43	16650	20220901	69.07	40150	-29.89	20230503	22900	22.93	20230817	48900	-42.43	20221107	19150	47.00	20220927	6.12	N	053690	500	54 억		251267	N	N	0	N	00	N
141	20230904	130419	57	100.00	KOSPI		서비스업	N	N	N	N		N	28000	-850	5	-2.95	13197016200	468916	13.14	28100	28900	27650	37500	20200	28850	28138.21	2.29	0	-9315	32516	30682	27566	25732	22616	31600	26650	55	8650	500	17880	50	1	10957550	3068	13.11	1.66	12	4.28	2136.00	16909.00	48900	20221107	-42.74	16650	20220901	68.17	40150	-30.26	20230503	22900	22.27	20230817	48900	-42.74	20221107	19150	46.21	20220927	6.12	N	053690	500	54 억		251267	N	N	0	N	00	N
142	20230904	120412	57	100.00	KOSPI		서비스업	N	N	N	N		N	27900	-950	5	-3.29	12520105450	444675	12.46	28100	28900	27650	37500	20200	28850	28149.97	2.29	0	-4310	32516	30682	27566	25732	22616	31600	26650	55	8650	500	17880	50	1	10957550	3057	13.06	1.65	12	4.06	2136.00	16909.00	48900	20221107	-42.94	16650	20220901	67.57	40150	-30.51	20230503	22900	21.83	20230817	48900	-42.94	20221107	19150	45.69	20220927	6.12	N	053690	500	54 억		251267	N	N	0	N	00	N
143	20230904	110406	57	100.00	KOSPI		서비스업	N	N	N	N		N	28200	-650	5	-2.25	11513937050	408637	11.45	28100	28900	27650	37500	20200	28850	28170.47	2.29	0	10035	32516	30682	27566	25732	22616	31600	26650	55	8650	500	17880	50	1	10957550	3090	13.20	1.67	12	3.73	2136.00	16909.00	48900	20221107	-42.33	16650	20220901	69.37	40150	-29.76	20230503	22900	23.14	20230817	48900	-42.33	20221107	19150	47.26	20220927	6.12	N	053690	500	54 억		251267	N	N	0	N	00	N
144	20230904	100407	57	100.00	KOSPI		서비스업	N	N	N	N		N	27950	-900	5	-3.12	8902527500	315169	8.83	28100	28900	27750	37500	20200	28850	28239.88	2.29	0	4504	32516	30682	27566	25732	22616	31600	26650	55	8650	500	17880	50	1	10957550	3063	13.09	1.65	12	2.88	2136.00	16909.00	48900	20221107	-42.84	16650	20220901	67.87	40150	-30.39	20230503	22900	22.05	20230817	48900	-42.84	20221107	19150	45.95	20220927	6.12	N	053690	500	54 억		251267	N	N	0	N	00	N
145	20230904	090415	57	100.00	KOSPI		서비스업	N	N	N	N		N	28000	-850	5	-2.95	2002310100	71152	1.99	28100	28450	27850	37500	20200	28850	28103.60	2.29	0	-1146	32516	30682	27566	25732	22616	31600	26650	55	8650	500	17880	50	1	10957550	3068	13.11	1.66	12	0.65	2136.00	16909.00	48900	20221107	-42.74	16650	20220901	68.17	40150	-30.26	20230503	22900	22.27	20230817	48900	-42.74	20221107	19150	46.21	20220927	6.12	N	053690	500	54 억		251267	N	N	0	N	00	N
146	20230901	160408	57	100.00	KOSPI		서비스업	N	N	N	N		N	28850	5050	2	21.22	99445745000	3531259	5144.61	24600	29400	24450	30900	16700	23800	28160.84	3.13	0	-90373	24866	24332	24066	23532	23266	24200	23400	55	7100	500	14750	50	1	10957550	3161	13.51	1.71	12	32.23	2136.00	16909.00	48900	20221107	-41.00	16650	20220901	73.27	40150	-28.14	20230503	22900	25.98	20230817	48900	-41.00	20221107	16650	73.27	20220901	6.17	N	053690	500	54 억		342619	N	N	306	N	00	N
147	20230901	150416	57	100.00	KOSPI		서비스업	N	N	N	N		N	28550	4750	2	19.96	93248412850	3313164	4826.87	24600	29400	24450	30900	16700	23800	28144.82	3.13	0	-93152	24866	24332	24066	23532	23266	24200	23400	55	7100	500	14750	50	1	10957550	3128	13.37	1.69	12	30.24	2136.00	16909.00	48900	20221107	-41.62	16650	20220901	71.47	40150	-28.89	20230503	22900	24.67	20230817	48900	-41.62	20221107	16650	71.47	20220901	6.17	N	053690	500	54 억		342619	N	N	306	N	00	N
148	20230901	140413	57	100.00	KOSPI		서비스업	N	N	N	N		N	28750	4950	2	20.80	80426297850	2864591	4173.35	24600	29400	24450	30900	16700	23800	28076.01	3.13	0	-93494	24866	24332	24066	23532	23266	24200	23400	55	7100	500	14750	50	1	10957550	3150	13.46	1.70	12	26.14	2136.00	16909.00	48900	20221107	-41.21	16650	20220901	72.67	40150	-28.39	20230503	22900	25.55	20230817	48900	-41.21	20221107	16650	72.67	20220901	6.17	N	053690	500	54 억		342619	N	N	306	N	00	N
149	20230901	130406	57	100.00	KOSPI		서비스업	N	N	N	N		N	28000	4200	2	17.65	66762403550	2385531	3475.42	24600	29400	24450	30900	16700	23800	27986.39	3.13	0	-97759	24866	24332	24066	23532	23266	24200	23400	55	7100	500	14750	50	1	10957550	3068	13.11	1.66	12	21.77	2136.00	16909.00	48900	20221107	-42.74	16650	20220901	68.17	40150	-30.26	20230503	22900	22.27	20230817	48900	-42.74	20221107	16650	68.17	20220901	6.17	N	053690	500	54 억		342619	N	N	306	N	00	N
150	20230901	120408	57	100.00	KOSPI		서비스업	N	N	N	N		N	27700	3900	2	16.39	60724112400	2171079	3162.99	24600	29400	24450	30900	16700	23800	27969.55	3.13	0	-102086	24866	24332	24066	23532	23266	24200	23400	55	7100	500	14750	50	1	10957550	3035	12.97	1.64	12	19.81	2136.00	16909.00	48900	20221107	-43.35	16650	20220901	66.37	40150	-31.01	20230503	22900	20.96	20230817	48900	-43.35	20221107	16650	66.37	20220901	6.17	N	053690	500	54 억		342619	N	N	306	N	00	N
151	20230901	110409	57	100.00	KOSPI		서비스업	N	N	N	N		N	27600	3800	2	15.97	57481170100	2053831	2992.18	24600	29400	24450	30900	16700	23800	27987.29	3.13	0	-100401	24866	24332	24066	23532	23266	24200	23400	55	7100	500	14750	50	1	10957550	3024	12.92	1.63	12	18.74	2136.00	16909.00	48900	20221107	-43.56	16650	20220901	65.77	40150	-31.26	20230503	22900	20.52	20230817	48900	-43.56	20221107	16650	65.77	20220901	6.17	N	053690	500	54 억		342619	N	N	306	N	00	N
152	20230901	100406	57	100.00	KOSPI		서비스업	N	N	N	N		N	27400	3600	2	15.13	49003428300	1749381	2548.63	24600	29400	24450	30900	16700	23800	28011.87	3.13	0	-94994	24866	24332	24066	23532	23266	24200	23400	55	7100	500	14750	50	1	10957550	3002	12.83	1.62	12	15.97	2136.00	16909.00	48900	20221107	-43.97	16650	20220901	64.56	40150	-31.76	20230503	22900	19.65	20230817	48900	-43.97	20221107	16650	64.56	20220901	6.17	N	053690	500	54 억		342619	N	N	306	N	00	N
153	20230901	090402	57	100.00	KOSPI		서비스업	N	N	N	N		N	24650	850	2	3.57	741227650	30082	43.83	24600	24800	24450	30900	16700	23800	24640.24	3.13	0	2751	24866	24332	24066	23532	23266	24200	23400	55	7100	500	14750	50	1	10957550	2701	11.54	1.46	12	0.27	2136.00	16909.00	48900	20221107	-49.59	16650	20220901	48.05	40150	-38.61	20230503	22900	7.64	20230817	48900	-49.59	20221107	16650	48.05	20220901	6.17	N	053690	500	54 억		342619	N	N	306	N	00	N