KissMeData/403550/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	161216	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12120	190	2	1.59	214114590	17843	75.98	11900	12190	11900	15500	8360	11930	11999.81	0.00	0	-5284	12230	12080	12000	11850	11770	12040	11810	33	3570	100	8580	10	1	32788277	3974	-20.34	1.60	12	0.05	-596.00	7565.00	23850	20221213	-49.18	11900	20230927	1.85	22800	-46.84	20230228	11900	1.85	20230927	23850	-49.18	20221213	11900	1.85	20230927	0.29	N	403550	100	32 억		0	N	N	0	N	00	N
3	20230927	151229	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12010	80	2	0.67	208426980	17372	73.98	11900	12190	11900	15500	8360	11930	11997.87	0.00	0	-5281	12230	12080	12000	11850	11770	12040	11810	33	3570	100	8580	10	1	32788277	3938	-20.15	1.59	12	0.05	-596.00	7565.00	23850	20221213	-49.64	11900	20230927	0.92	22800	-47.32	20230228	11900	0.92	20230927	23850	-49.64	20221213	11900	0.92	20230927	0.29	N	403550	100	32 억		0	N	N	0	N	00	N
4	20230927	141230	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11910	-20	5	-0.17	187397030	15614	66.49	11900	12190	11900	15500	8360	11930	12001.86	0.00	0	-5477	12230	12080	12000	11850	11770	12040	11810	33	3570	100	8580	10	1	32788277	3905	-19.98	1.57	12	0.05	-596.00	7565.00	23850	20221213	-50.06	11900	20230927	0.08	22800	-47.76	20230228	11900	0.08	20230927	23850	-50.06	20221213	11900	0.08	20230927	0.29	N	403550	100	32 억		0	N	N	0	N	00	N
5	20230927	131213	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11910	-20	5	-0.17	153702800	12788	54.46	11900	12190	11900	15500	8360	11930	12019.30	0.00	0	-5051	12230	12080	12000	11850	11770	12040	11810	33	3570	100	8580	10	1	32788277	3905	-19.98	1.57	12	0.04	-596.00	7565.00	23850	20221213	-50.06	11900	20230927	0.08	22800	-47.76	20230228	11900	0.08	20230927	23850	-50.06	20221213	11900	0.08	20230927	0.29	N	403550	100	32 억		0	N	N	0	N	00	N
6	20230927	121210	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11920	-10	5	-0.08	128056770	10636	45.29	11900	12190	11900	15500	8360	11930	12039.94	0.00	0	-4089	12230	12080	12000	11850	11770	12040	11810	33	3570	100	8580	10	1	32788277	3908	-20.00	1.58	12	0.03	-596.00	7565.00	23850	20221213	-50.02	11900	20230927	0.17	22800	-47.72	20230228	11900	0.17	20230927	23850	-50.02	20221213	11900	0.17	20230927	0.29	N	403550	100	32 억		0	N	N	0	N	00	N
7	20230927	111223	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12000	70	2	0.59	97747650	8097	34.48	11900	12190	11900	15500	8360	11930	12072.08	0.00	0	-3067	12230	12080	12000	11850	11770	12040	11810	33	3570	100	8580	10	1	32788277	3935	-20.13	1.59	12	0.02	-596.00	7565.00	23850	20221213	-49.69	11900	20230927	0.84	22800	-47.37	20230228	11900	0.84	20230927	23850	-49.69	20221213	11900	0.84	20230927	0.29	N	403550	100	32 억		0	N	N	0	N	00	N
8	20230927	101215	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12080	150	2	1.26	74168210	6134	26.12	11900	12190	11900	15500	8360	11930	12091.33	0.00	0	-1762	12230	12080	12000	11850	11770	12040	11810	33	3570	100	8580	10	1	32788277	3961	-20.27	1.60	12	0.02	-596.00	7565.00	23850	20221213	-49.35	11900	20230927	1.51	22800	-47.02	20230228	11900	1.51	20230927	23850	-49.35	20221213	11900	1.51	20230927	0.29	N	403550	100	32 억		0	N	N	0	N	00	N
9	20230927	091236	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12030	100	2	0.84	8895170	745	3.17	11900	12040	11900	15500	8360	11930	11939.83	0.00	0	21	12230	12080	12000	11850	11770	12040	11810	33	3570	100	8580	10	1	32788277	3944	-20.18	1.59	12	0.00	-596.00	7565.00	23850	20221213	-49.56	11900	20230927	1.09	22800	-47.24	20230228	11900	1.09	20230927	23850	-49.56	20221213	11900	1.09	20230927	0.29	N	403550	100	32 억		0	N	N	0	N	00	N
10	20230926	161213	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11930	-60	5	-0.50	280616470	23452	48.82	12100	12150	11920	15580	8400	11990	11965.57	0.00	0	-3208	12656	12322	12156	11822	11656	12240	11740	33	3590	100	8630	10	1	32788277	3912	-20.02	1.58	12	0.07	-596.00	7565.00	23850	20221213	-49.98	11920	20230926	0.08	22800	-47.68	20230228	11920	0.08	20230926	23850	-49.98	20221213	11920	0.08	20230926	0.29	N	403550	100	32 억		0	N	N	4	N	00	N
11	20230926	151212	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11970	-20	5	-0.17	259390440	21674	45.12	12100	12150	11920	15580	8400	11990	11967.82	0.00	0	-3422	12656	12322	12156	11822	11656	12240	11740	33	3590	100	8630	10	1	32788277	3925	-20.08	1.58	12	0.07	-596.00	7565.00	23850	20221213	-49.81	11920	20230926	0.42	22800	-47.50	20230228	11920	0.42	20230926	23850	-49.81	20221213	11920	0.42	20230926	0.29	N	403550	100	32 억		0	N	N	4	N	00	N
12	20230926	141203	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12020	30	2	0.25	230340150	19256	40.09	12100	12150	11920	15580	8400	11990	11961.99	0.00	0	-3423	12656	12322	12156	11822	11656	12240	11740	33	3590	100	8630	10	1	32788277	3941	-20.17	1.59	12	0.06	-596.00	7565.00	23850	20221213	-49.60	11920	20230926	0.84	22800	-47.28	20230228	11920	0.84	20230926	23850	-49.60	20221213	11920	0.84	20230926	0.29	N	403550	100	32 억		0	N	N	4	N	00	N
13	20230926	131207	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11940	-50	5	-0.42	169733440	14181	29.52	12100	12150	11920	15580	8400	11990	11969.07	0.00	0	-2475	12656	12322	12156	11822	11656	12240	11740	33	3590	100	8630	10	1	32788277	3915	-20.03	1.58	12	0.04	-596.00	7565.00	23850	20221213	-49.94	11920	20230926	0.17	22800	-47.63	20230228	11920	0.17	20230926	23850	-49.94	20221213	11920	0.17	20230926	0.29	N	403550	100	32 억		0	N	N	4	N	00	N
14	20230926	121216	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11970	-20	5	-0.17	150935030	12609	26.25	12100	12150	11920	15580	8400	11990	11970.42	0.00	0	-1877	12656	12322	12156	11822	11656	12240	11740	33	3590	100	8630	10	1	32788277	3925	-20.08	1.58	12	0.04	-596.00	7565.00	23850	20221213	-49.81	11920	20230926	0.42	22800	-47.50	20230228	11920	0.42	20230926	23850	-49.81	20221213	11920	0.42	20230926	0.29	N	403550	100	32 억		0	N	N	4	N	00	N
15	20230926	111206	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11940	-50	5	-0.42	108937870	9097	18.94	12100	12150	11920	15580	8400	11990	11975.14	0.00	0	-1747	12656	12322	12156	11822	11656	12240	11740	33	3590	100	8630	10	1	32788277	3915	-20.03	1.58	12	0.03	-596.00	7565.00	23850	20221213	-49.94	11920	20230926	0.17	22800	-47.63	20230228	11920	0.17	20230926	23850	-49.94	20221213	11920	0.17	20230926	0.29	N	403550	100	32 억		0	N	N	4	N	00	N
16	20230926	101209	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11970	-20	5	-0.17	65324310	5446	11.34	12100	12150	11950	15580	8400	11990	11994.92	0.00	0	-1546	12656	12322	12156	11822	11656	12240	11740	33	3590	100	8630	10	1	32788277	3925	-20.08	1.58	12	0.02	-596.00	7565.00	23850	20221213	-49.81	11930	20230726	0.34	22800	-47.50	20230228	11930	0.34	20230726	23850	-49.81	20221213	11930	0.34	20230726	0.29	N	403550	100	32 억		0	N	N	4	N	00	N
17	20230926	091210	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12020	30	2	0.25	7153200	592	1.23	12100	12150	12020	15580	8400	11990	12083.11	0.00	0	-28	12656	12322	12156	11822	11656	12240	11740	33	3590	100	8630	10	1	32788277	3941	-20.17	1.59	12	0.00	-596.00	7565.00	23850	20221213	-49.60	11930	20230726	0.75	22800	-47.28	20230228	11930	0.75	20230726	23850	-49.60	20221213	11930	0.75	20230726	0.29	N	403550	100	32 억		0	N	N	4	N	00	N
18	20230925	161214	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11990	-390	5	-3.15	576975360	47795	212.71	12490	12490	11990	16090	8670	12380	12071.91	0.00	0	-14122	12580	12480	12410	12310	12240	12445	12275	33	3710	100	8910	10	1	32788277	3931	-20.12	1.58	12	0.15	-596.00	7565.00	23850	20221213	-49.73	11930	20230726	0.50	22800	-47.41	20230228	11930	0.50	20230726	23850	-49.73	20221213	11930	0.50	20230726	0.30	N	403550	100	32 억		0	N	N	4	N	00	N
19	20230925	151215	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12050	-330	5	-2.67	557915340	46206	205.63	12490	12490	11990	16090	8670	12380	12074.52	0.00	0	-14339	12580	12480	12410	12310	12240	12445	12275	33	3710	100	8910	10	1	32788277	3951	-20.22	1.59	12	0.14	-596.00	7565.00	23850	20221213	-49.48	11930	20230726	1.01	22800	-47.15	20230228	11930	1.01	20230726	23850	-49.48	20221213	11930	1.01	20230726	0.30	N	403550	100	32 억		0	N	N	5	N	00	N
20	20230925	141156	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12000	-380	5	-3.07	509479560	42173	187.69	12490	12490	11990	16090	8670	12380	12080.70	0.00	0	-14120	12580	12480	12410	12310	12240	12445	12275	33	3710	100	8910	10	1	32788277	3935	-20.13	1.59	12	0.13	-596.00	7565.00	23850	20221213	-49.69	11930	20230726	0.59	22800	-47.37	20230228	11930	0.59	20230726	23850	-49.69	20221213	11930	0.59	20230726	0.30	N	403550	100	32 억		0	N	N	5	N	00	N
21	20230925	131202	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12010	-370	5	-2.99	428137270	35395	157.52	12490	12490	11990	16090	8670	12380	12095.98	0.00	0	-11909	12580	12480	12410	12310	12240	12445	12275	33	3710	100	8910	10	1	32788277	3938	-20.15	1.59	12	0.11	-596.00	7565.00	23850	20221213	-49.64	11930	20230726	0.67	22800	-47.32	20230228	11930	0.67	20230726	23850	-49.64	20221213	11930	0.67	20230726	0.30	N	403550	100	32 억		0	N	N	5	N	00	N
22	20230925	121206	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12020	-360	5	-2.91	362349740	29917	133.14	12490	12490	11990	16090	8670	12380	12111.83	0.00	0	-9960	12580	12480	12410	12310	12240	12445	12275	33	3710	100	8910	10	1	32788277	3941	-20.17	1.59	12	0.09	-596.00	7565.00	23850	20221213	-49.60	11930	20230726	0.75	22800	-47.28	20230228	11930	0.75	20230726	23850	-49.60	20221213	11930	0.75	20230726	0.30	N	403550	100	32 억		0	N	N	5	N	00	N
23	20230925	111201	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12050	-330	5	-2.67	247892950	20393	90.76	12490	12490	12030	16090	8670	12380	12155.79	0.00	0	-6257	12580	12480	12410	12310	12240	12445	12275	33	3710	100	8910	10	1	32788277	3951	-20.22	1.59	12	0.06	-596.00	7565.00	23850	20221213	-49.48	11930	20230726	1.01	22800	-47.15	20230228	11930	1.01	20230726	23850	-49.48	20221213	11930	1.01	20230726	0.30	N	403550	100	32 억		0	N	N	5	N	00	N
24	20230925	101205	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12160	-220	5	-1.78	111904420	9130	40.63	12490	12490	12130	16090	8670	12380	12256.78	0.00	0	-3301	12580	12480	12410	12310	12240	12445	12275	33	3710	100	8910	10	1	32788277	3987	-20.40	1.61	12	0.03	-596.00	7565.00	23850	20221213	-49.01	11930	20230726	1.93	22800	-46.67	20230228	11930	1.93	20230726	23850	-49.01	20221213	11930	1.93	20230726	0.30	N	403550	100	32 억		0	N	N	5	N	00	N
25	20230925	091200	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12340	-40	5	-0.32	5692800	461	2.05	12490	12490	12300	16090	8670	12380	12348.81	0.00	0	-114	12580	12480	12410	12310	12240	12445	12275	33	3710	100	8910	10	1	32788277	4046	-20.70	1.63	12	0.00	-596.00	7565.00	23850	20221213	-48.26	11930	20230726	3.44	22800	-45.88	20230228	11930	3.44	20230726	23850	-48.26	20221213	11930	3.44	20230726	0.30	N	403550	100	32 억		0	N	N	5	N	00	N
26	20230922	161243	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12380	-190	5	-1.51	275935540	22265	51.06	12510	12510	12340	16340	8800	12570	12393.24	0.00	0	-1508	13116	12842	12706	12432	12296	12775	12365	33	3770	100	9050	10	1	32788277	4059	-20.77	1.64	12	0.07	-596.00	7565.00	23850	20221213	-48.09	11930	20230726	3.77	22800	-45.70	20230228	11930	3.77	20230726	23850	-48.09	20221213	11930	3.77	20230726	0.32	N	403550	100	32 억		0	N	N	5	N	00	N
27	20230922	151240	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12400	-170	5	-1.35	261293260	21083	48.35	12510	12510	12340	16340	8800	12570	12393.55	0.00	0	-1566	13116	12842	12706	12432	12296	12775	12365	33	3770	100	9050	10	1	32788277	4066	-20.81	1.64	12	0.06	-596.00	7565.00	23850	20221213	-48.01	11930	20230726	3.94	22800	-45.61	20230228	11930	3.94	20230726	23850	-48.01	20221213	11930	3.94	20230726	0.32	N	403550	100	32 억		0	N	N	3	N	00	N
28	20230922	141236	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12400	-170	5	-1.35	232106030	18726	42.94	12510	12510	12340	16340	8800	12570	12394.85	0.00	0	-1267	13116	12842	12706	12432	12296	12775	12365	33	3770	100	9050	10	1	32788277	4066	-20.81	1.64	12	0.06	-596.00	7565.00	23850	20221213	-48.01	11930	20230726	3.94	22800	-45.61	20230228	11930	3.94	20230726	23850	-48.01	20221213	11930	3.94	20230726	0.32	N	403550	100	32 억		0	N	N	3	N	00	N
29	20230922	131119	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12430	-140	5	-1.11	199388100	16089	36.90	12510	12510	12340	16340	8800	12570	12392.82	0.00	0	-1124	13116	12842	12706	12432	12296	12775	12365	33	3770	100	9050	10	1	32788277	4076	-20.86	1.64	12	0.05	-596.00	7565.00	23850	20221213	-47.88	11930	20230726	4.19	22800	-45.48	20230228	11930	4.19	20230726	23850	-47.88	20221213	11930	4.19	20230726	0.32	N	403550	100	32 억		0	N	N	3	N	00	N
30	20230922	121117	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12420	-150	5	-1.19	193917000	15649	35.89	12510	12510	12340	16340	8800	12570	12391.65	0.00	0	-1097	13116	12842	12706	12432	12296	12775	12365	33	3770	100	9050	10	1	32788277	4072	-20.84	1.64	12	0.05	-596.00	7565.00	23850	20221213	-47.92	11930	20230726	4.11	22800	-45.53	20230228	11930	4.11	20230726	23850	-47.92	20221213	11930	4.11	20230726	0.32	N	403550	100	32 억		0	N	N	3	N	00	N
31	20230922	111113	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12410	-160	5	-1.27	152133300	12285	28.17	12510	12510	12340	16340	8800	12570	12383.66	0.00	0	-1090	13116	12842	12706	12432	12296	12775	12365	33	3770	100	9050	10	1	32788277	4069	-20.82	1.64	12	0.04	-596.00	7565.00	23850	20221213	-47.97	11930	20230726	4.02	22800	-45.57	20230228	11930	4.02	20230726	23850	-47.97	20221213	11930	4.02	20230726	0.32	N	403550	100	32 억		0	N	N	3	N	00	N
32	20230922	101110	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12370	-200	5	-1.59	132523600	10701	24.54	12510	12510	12340	16340	8800	12570	12384.23	0.00	0	-1269	13116	12842	12706	12432	12296	12775	12365	33	3770	100	9050	10	1	32788277	4056	-20.76	1.64	12	0.03	-596.00	7565.00	23850	20221213	-48.13	11930	20230726	3.69	22800	-45.75	20230228	11930	3.69	20230726	23850	-48.13	20221213	11930	3.69	20230726	0.32	N	403550	100	32 억		0	N	N	3	N	00	N
33	20230922	091111	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12400	-170	5	-1.35	21578340	1735	3.98	12510	12510	12390	16340	8800	12570	12437.08	0.00	0	-426	13116	12842	12706	12432	12296	12775	12365	33	3770	100	9050	10	1	32788277	4066	-20.81	1.64	12	0.01	-596.00	7565.00	23850	20221213	-48.01	11930	20230726	3.94	22800	-45.61	20230228	11930	3.94	20230726	23850	-48.01	20221213	11930	3.94	20230726	0.32	N	403550	100	32 억		0	N	N	3	N	00	N
34	20230921	161109	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12570	-340	5	-2.63	551699620	43595	163.98	12700	12980	12570	16780	9040	12910	12655.12	0.00	0	-9936	13016	12962	12886	12832	12756	12990	12860	33	3870	100	9290	10	1	32788277	4121	-21.09	1.66	12	0.13	-596.00	7565.00	23850	20221213	-47.30	11930	20230726	5.36	22800	-44.87	20230228	11930	5.36	20230726	23850	-47.30	20221213	11930	5.36	20230726	0.31	N	403550	100	32 억		108	N	N	3	N	00	N
35	20230921	151059	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12590	-320	5	-2.48	493824610	38992	146.67	12700	12980	12590	16780	9040	12910	12664.77	0.00	0	-10399	13016	12962	12886	12832	12756	12990	12860	33	3870	100	9290	10	1	32788277	4128	-21.12	1.66	12	0.12	-596.00	7565.00	23850	20221213	-47.21	11930	20230726	5.53	22800	-44.78	20230228	11930	5.53	20230726	23850	-47.21	20221213	11930	5.53	20230726	0.31	N	403550	100	32 억		108	N	N	8	N	00	N
36	20230921	141102	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12640	-270	5	-2.09	346484170	27315	102.75	12700	12980	12600	16780	9040	12910	12684.76	0.00	0	-10214	13016	12962	12886	12832	12756	12990	12860	33	3870	100	9290	10	1	32788277	4144	-21.21	1.67	12	0.08	-596.00	7565.00	23850	20221213	-47.00	11930	20230726	5.95	22800	-44.56	20230228	11930	5.95	20230726	23850	-47.00	20221213	11930	5.95	20230726	0.31	N	403550	100	32 억		108	N	N	8	N	00	N
37	20230921	131103	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12630	-280	5	-2.17	294559260	23200	87.27	12700	12980	12630	16780	9040	12910	12696.52	0.00	0	-10053	13016	12962	12886	12832	12756	12990	12860	33	3870	100	9290	10	1	32788277	4141	-21.19	1.67	12	0.07	-596.00	7565.00	23850	20221213	-47.04	11930	20230726	5.87	22800	-44.61	20230228	11930	5.87	20230726	23850	-47.04	20221213	11930	5.87	20230726	0.31	N	403550	100	32 억		108	N	N	8	N	00	N
38	20230921	121054	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12680	-230	5	-1.78	233417000	18368	69.09	12700	12980	12650	16780	9040	12910	12707.81	0.00	0	-6175	13016	12962	12886	12832	12756	12990	12860	33	3870	100	9290	10	1	32788277	4158	-21.28	1.68	12	0.06	-596.00	7565.00	23850	20221213	-46.83	11930	20230726	6.29	22800	-44.39	20230228	11930	6.29	20230726	23850	-46.83	20221213	11930	6.29	20230726	0.31	N	403550	100	32 억		108	N	N	8	N	00	N
39	20230921	111118	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12720	-190	5	-1.47	213161930	16771	63.08	12700	12980	12650	16780	9040	12910	12710.15	0.00	0	-5207	13016	12962	12886	12832	12756	12990	12860	33	3870	100	9290	10	1	32788277	4171	-21.34	1.68	12	0.05	-596.00	7565.00	23850	20221213	-46.67	11930	20230726	6.62	22800	-44.21	20230228	11930	6.62	20230726	23850	-46.67	20221213	11930	6.62	20230726	0.31	N	403550	100	32 억		108	N	N	8	N	00	N
40	20230921	101053	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12720	-190	5	-1.47	120563850	9475	35.64	12700	12980	12700	16780	9040	12910	12724.42	0.00	0	-1285	13016	12962	12886	12832	12756	12990	12860	33	3870	100	9290	10	1	32788277	4171	-21.34	1.68	12	0.03	-596.00	7565.00	23850	20221213	-46.67	11930	20230726	6.62	22800	-44.21	20230228	11930	6.62	20230726	23850	-46.67	20221213	11930	6.62	20230726	0.31	N	403550	100	32 억		108	N	N	8	N	00	N
41	20230921	091056	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12760	-150	5	-1.16	22707590	1783	6.71	12700	12980	12700	16780	9040	12910	12735.61	0.00	0	-63	13016	12962	12886	12832	12756	12990	12860	33	3870	100	9290	10	1	32788277	4184	-21.41	1.69	12	0.01	-596.00	7565.00	23850	20221213	-46.50	11930	20230726	6.96	22800	-44.04	20230228	11930	6.96	20230726	23850	-46.50	20221213	11930	6.96	20230726	0.31	N	403550	100	32 억		108	N	N	8	N	00	N
42	20230920	161107	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12910	70	2	0.55	341998960	26581	71.49	12810	12940	12810	16690	8990	12840	12866.27	0.00	0	856	13140	12990	12900	12750	12660	12945	12705	33	3850	100	9240	10	1	32788277	4233	-21.66	1.71	12	0.08	-596.00	7565.00	23850	20221213	-45.87	11930	20230726	8.21	22800	-43.38	20230228	11930	8.21	20230726	23850	-45.87	20221213	11930	8.21	20230726	0.31	N	403550	100	32 억		0	N	N	8	N	00	N
43	20230920	151037	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12860	20	2	0.16	338250030	26290	70.70	12810	12940	12810	16690	8990	12840	12866.11	0.00	0	820	13140	12990	12900	12750	12660	12945	12705	33	3850	100	9240	10	1	32788277	4217	-21.58	1.70	12	0.08	-596.00	7565.00	23850	20221213	-46.08	11930	20230726	7.80	22800	-43.60	20230228	11930	7.80	20230726	23850	-46.08	20221213	11930	7.80	20230726	0.31	N	403550	100	32 억		0	N	N	2	N	00	N
44	20230920	141056	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12870	30	2	0.23	299051810	23242	62.51	12810	12940	12810	16690	8990	12840	12866.87	0.00	0	726	13140	12990	12900	12750	12660	12945	12705	33	3850	100	9240	10	1	32788277	4220	-21.59	1.70	12	0.07	-596.00	7565.00	23850	20221213	-46.04	11930	20230726	7.88	22800	-43.55	20230228	11930	7.88	20230726	23850	-46.04	20221213	11930	7.88	20230726	0.31	N	403550	100	32 억		0	N	N	2	N	00	N
45	20230920	131048	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12890	50	2	0.39	285138400	22162	59.60	12810	12940	12810	16690	8990	12840	12866.10	0.00	0	683	13140	12990	12900	12750	12660	12945	12705	33	3850	100	9240	10	1	32788277	4226	-21.63	1.70	12	0.07	-596.00	7565.00	23850	20221213	-45.95	11930	20230726	8.05	22800	-43.46	20230228	11930	8.05	20230726	23850	-45.95	20221213	11930	8.05	20230726	0.31	N	403550	100	32 억		0	N	N	2	N	00	N
46	20230920	121047	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12900	60	2	0.47	267972520	20831	56.02	12810	12940	12810	16690	8990	12840	12864.12	0.00	0	328	13140	12990	12900	12750	12660	12945	12705	33	3850	100	9240	10	1	32788277	4230	-21.64	1.71	12	0.06	-596.00	7565.00	23850	20221213	-45.91	11930	20230726	8.13	22800	-43.42	20230228	11930	8.13	20230726	23850	-45.91	20221213	11930	8.13	20230726	0.31	N	403550	100	32 억		0	N	N	2	N	00	N
47	20230920	111055	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12870	30	2	0.23	93114970	7235	19.46	12810	12940	12810	16690	8990	12840	12870.07	0.00	0	-92	13140	12990	12900	12750	12660	12945	12705	33	3850	100	9240	10	1	32788277	4220	-21.59	1.70	12	0.02	-596.00	7565.00	23850	20221213	-46.04	11930	20230726	7.88	22800	-43.55	20230228	11930	7.88	20230726	23850	-46.04	20221213	11930	7.88	20230726	0.31	N	403550	100	32 억		0	N	N	2	N	00	N
48	20230920	101033	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12900	60	2	0.47	23299100	1810	4.87	12810	12940	12810	16690	8990	12840	12872.43	0.00	0	-8	13140	12990	12900	12750	12660	12945	12705	33	3850	100	9240	10	1	32788277	4230	-21.64	1.71	12	0.01	-596.00	7565.00	23850	20221213	-45.91	11930	20230726	8.13	22800	-43.42	20230228	11930	8.13	20230726	23850	-45.91	20221213	11930	8.13	20230726	0.31	N	403550	100	32 억		0	N	N	2	N	00	N
49	20230920	091045	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12850	10	2	0.08	2051750	160	0.43	12810	12940	12810	16690	8990	12840	12823.44	0.00	0	-3	13140	12990	12900	12750	12660	12945	12705	33	3850	100	9240	10	1	32788277	4213	-21.56	1.70	12	0.00	-596.00	7565.00	23850	20221213	-46.12	11930	20230726	7.71	22800	-43.64	20230228	11930	7.71	20230726	23850	-46.12	20221213	11930	7.71	20230726	0.31	N	403550	100	32 억		0	N	N	2	N	00	N
50	20230919	161042	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12840	-220	5	-1.68	479550020	37168	115.00	13050	13050	12810	16970	9150	13060	12902.23	0.02	0	-7294	13293	13176	13093	12976	12893	13135	12935	33	3910	100	9400	10	1	32788277	4210	-21.54	1.70	12	0.11	-596.00	7565.00	23850	20221213	-46.16	11930	20230726	7.63	22800	-43.68	20230228	11930	7.63	20230726	23850	-46.16	20221213	11930	7.63	20230726	0.31	N	403550	100	32 억		6360	N	N	2	N	00	N
51	20230919	151045	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12860	-200	5	-1.53	457182450	35426	109.61	13050	13050	12810	16970	9150	13060	12905.28	0.02	0	-7096	13293	13176	13093	12976	12893	13135	12935	33	3910	100	9400	10	1	32788277	4217	-21.58	1.70	12	0.11	-596.00	7565.00	23850	20221213	-46.08	11930	20230726	7.80	22800	-43.60	20230228	11930	7.80	20230726	23850	-46.08	20221213	11930	7.80	20230726	0.31	N	403550	100	32 억		6360	N	N	2	N	00	N
52	20230919	141047	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12860	-200	5	-1.53	363073550	28104	86.96	13050	13050	12810	16970	9150	13060	12918.93	0.02	0	-6933	13293	13176	13093	12976	12893	13135	12935	33	3910	100	9400	10	1	32788277	4217	-21.58	1.70	12	0.09	-596.00	7565.00	23850	20221213	-46.08	11930	20230726	7.80	22800	-43.60	20230228	11930	7.80	20230726	23850	-46.08	20221213	11930	7.80	20230726	0.31	N	403550	100	32 억		6360	N	N	2	N	00	N
53	20230919	131026	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12880	-180	5	-1.38	322469830	24949	77.19	13050	13050	12810	16970	9150	13060	12925.16	0.02	0	-6410	13293	13176	13093	12976	12893	13135	12935	33	3910	100	9400	10	1	32788277	4223	-21.61	1.70	12	0.08	-596.00	7565.00	23850	20221213	-46.00	11930	20230726	7.96	22800	-43.51	20230228	11930	7.96	20230726	23850	-46.00	20221213	11930	7.96	20230726	0.31	N	403550	100	32 억		6360	N	N	2	N	00	N
54	20230919	121042	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12910	-150	5	-1.15	261100200	20188	62.46	13050	13050	12810	16970	9150	13060	12933.44	0.02	0	-4971	13293	13176	13093	12976	12893	13135	12935	33	3910	100	9400	10	1	32788277	4233	-21.66	1.71	12	0.06	-596.00	7565.00	23850	20221213	-45.87	11930	20230726	8.21	22800	-43.38	20230228	11930	8.21	20230726	23850	-45.87	20221213	11930	8.21	20230726	0.31	N	403550	100	32 억		6360	N	N	2	N	00	N
55	20230919	111048	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12910	-150	5	-1.15	215587270	16662	51.55	13050	13050	12810	16970	9150	13060	12938.86	0.02	0	-3806	13293	13176	13093	12976	12893	13135	12935	33	3910	100	9400	10	1	32788277	4233	-21.66	1.71	12	0.05	-596.00	7565.00	23850	20221213	-45.87	11930	20230726	8.21	22800	-43.38	20230228	11930	8.21	20230726	23850	-45.87	20221213	11930	8.21	20230726	0.31	N	403550	100	32 억		6360	N	N	2	N	00	N
56	20230919	101040	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12970	-90	5	-0.69	133506220	10309	31.90	13050	13050	12810	16970	9150	13060	12950.45	0.02	0	-2028	13293	13176	13093	12976	12893	13135	12935	33	3910	100	9400	10	1	32788277	4253	-21.76	1.71	12	0.03	-596.00	7565.00	23850	20221213	-45.62	11930	20230726	8.72	22800	-43.11	20230228	11930	8.72	20230726	23850	-45.62	20221213	11930	8.72	20230726	0.31	N	403550	100	32 억		6360	N	N	2	N	00	N
57	20230919	091038	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12920	-140	5	-1.07	63239250	4884	15.11	13050	13050	12810	16970	9150	13060	12948.25	0.02	0	-344	13293	13176	13093	12976	12893	13135	12935	33	3910	100	9400	10	1	32788277	4236	-21.68	1.71	12	0.01	-596.00	7565.00	23850	20221213	-45.83	11930	20230726	8.30	22800	-43.33	20230228	11930	8.30	20230726	23850	-45.83	20221213	11930	8.30	20230726	0.31	N	403550	100	32 억		6360	N	N	2	N	00	N
58	20230918	161044	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13060	-90	5	-0.68	422167900	32317	79.79	13210	13210	13010	17090	9210	13150	13063.34	0.03	0	-3134	13463	13306	13213	13056	12963	13260	13010	33	3940	100	9460	10	1	32788277	4282	-21.91	1.73	12	0.10	-596.00	7565.00	23850	20221213	-45.24	11930	20230726	9.47	22800	-42.72	20230228	11930	9.47	20230726	23850	-45.24	20221213	11930	9.47	20230726	0.31	N	403550	100	32 억		9087	N	N	2	N	00	N
59	20230918	151040	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13040	-110	5	-0.84	410361910	31412	77.55	13210	13210	13010	17090	9210	13150	13063.86	0.03	0	-3078	13463	13306	13213	13056	12963	13260	13010	33	3940	100	9460	10	1	32788277	4276	-21.88	1.72	12	0.10	-596.00	7565.00	23850	20221213	-45.32	11930	20230726	9.30	22800	-42.81	20230228	11930	9.30	20230726	23850	-45.32	20221213	11930	9.30	20230726	0.31	N	403550	100	32 억		9087	N	N	8	N	00	N
60	20230918	141105	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13030	-120	5	-0.91	329983700	25241	62.32	13210	13210	13020	17090	9210	13150	13073.32	0.03	0	-3329	13463	13306	13213	13056	12963	13260	13010	33	3940	100	9460	10	1	32788277	4272	-21.86	1.72	12	0.08	-596.00	7565.00	23850	20221213	-45.37	11930	20230726	9.22	22800	-42.85	20230228	11930	9.22	20230726	23850	-45.37	20221213	11930	9.22	20230726	0.31	N	403550	100	32 억		9087	N	N	8	N	00	N
61	20230918	131038	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13050	-100	5	-0.76	278188260	21267	52.50	13210	13210	13030	17090	9210	13150	13080.75	0.03	0	-3675	13463	13306	13213	13056	12963	13260	13010	33	3940	100	9460	10	1	32788277	4279	-21.90	1.73	12	0.06	-596.00	7565.00	23850	20221213	-45.28	11930	20230726	9.39	22800	-42.76	20230228	11930	9.39	20230726	23850	-45.28	20221213	11930	9.39	20230726	0.31	N	403550	100	32 억		9087	N	N	8	N	00	N
62	20230918	121049	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13040	-110	5	-0.84	257178960	19656	48.53	13210	13210	13030	17090	9210	13150	13083.99	0.03	0	-3716	13463	13306	13213	13056	12963	13260	13010	33	3940	100	9460	10	1	32788277	4276	-21.88	1.72	12	0.06	-596.00	7565.00	23850	20221213	-45.32	11930	20230726	9.30	22800	-42.81	20230228	11930	9.30	20230726	23850	-45.32	20221213	11930	9.30	20230726	0.31	N	403550	100	32 억		9087	N	N	8	N	00	N
63	20230918	111027	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13050	-100	5	-0.76	227924780	17414	42.99	13210	13210	13030	17090	9210	13150	13088.59	0.03	0	-4274	13463	13306	13213	13056	12963	13260	13010	33	3940	100	9460	10	1	32788277	4279	-21.90	1.73	12	0.05	-596.00	7565.00	23850	20221213	-45.28	11930	20230726	9.39	22800	-42.76	20230228	11930	9.39	20230726	23850	-45.28	20221213	11930	9.39	20230726	0.31	N	403550	100	32 억		9087	N	N	8	N	00	N
64	20230918	101021	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13060	-90	5	-0.68	192503820	14699	36.29	13210	13210	13030	17090	9210	13150	13096.39	0.03	0	-3855	13463	13306	13213	13056	12963	13260	13010	33	3940	100	9460	10	1	32788277	4282	-21.91	1.73	12	0.04	-596.00	7565.00	23850	20221213	-45.24	11930	20230726	9.47	22800	-42.72	20230228	11930	9.47	20230726	23850	-45.24	20221213	11930	9.47	20230726	0.31	N	403550	100	32 억		9087	N	N	8	N	00	N
65	20230918	091028	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13160	10	2	0.08	7952380	606	1.50	13210	13210	13100	17090	9210	13150	13122.74	0.03	0	9	13463	13306	13213	13056	12963	13260	13010	33	3940	100	9460	10	1	32788277	4315	-22.08	1.74	12	0.00	-596.00	7565.00	23850	20221213	-44.82	11930	20230726	10.31	22800	-42.28	20230228	11930	10.31	20230726	23850	-44.82	20221213	11930	10.31	20230726	0.31	N	403550	100	32 억		9087	N	N	8	N	00	N
66	20230915	161035	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13150	-60	5	-0.45	534862800	40500	129.31	13370	13370	13120	17170	9250	13210	13206.49	0.02	0	407	13483	13346	13183	13046	12883	13415	13115	33	3960	100	9510	10	1	32788277	4312	-22.06	1.74	12	0.12	-596.00	7565.00	23850	20221213	-44.86	11930	20230726	10.23	22800	-42.32	20230228	11930	10.23	20230726	23850	-44.86	20221213	11930	10.23	20230726	0.32	N	403550	100	32 억		7142	N	N	8	N	00	N
67	20230915	151032	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13140	-70	5	-0.53	519412080	39325	125.55	13370	13370	13120	17170	9250	13210	13208.19	0.02	0	50	13483	13346	13183	13046	12883	13415	13115	33	3960	100	9510	10	1	32788277	4308	-22.05	1.74	12	0.12	-596.00	7565.00	23850	20221213	-44.91	11930	20230726	10.14	22800	-42.37	20230228	11930	10.14	20230726	23850	-44.91	20221213	11930	10.14	20230726	0.32	N	403550	100	32 억		7142	N	N	89	N	00	N
68	20230915	141038	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13160	-50	5	-0.38	418257060	31624	100.97	13370	13370	13150	17170	9250	13210	13225.94	0.02	0	-1798	13483	13346	13183	13046	12883	13415	13115	33	3960	100	9510	10	1	32788277	4315	-22.08	1.74	12	0.10	-596.00	7565.00	23850	20221213	-44.82	11930	20230726	10.31	22800	-42.28	20230228	11930	10.31	20230726	23850	-44.82	20221213	11930	10.31	20230726	0.32	N	403550	100	32 억		7142	N	N	89	N	00	N
69	20230915	131024	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13220	10	2	0.08	227338240	17141	54.73	13370	13370	13200	17170	9250	13210	13262.83	0.02	0	2264	13483	13346	13183	13046	12883	13415	13115	33	3960	100	9510	10	1	32788277	4335	-22.18	1.75	12	0.05	-596.00	7565.00	23850	20221213	-44.57	11930	20230726	10.81	22800	-42.02	20230228	11930	10.81	20230726	23850	-44.57	20221213	11930	10.81	20230726	0.32	N	403550	100	32 억		7142	N	N	89	N	00	N
70	20230915	121031	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13230	20	2	0.15	191965270	14469	46.20	13370	13370	13200	17170	9250	13210	13267.35	0.02	0	1916	13483	13346	13183	13046	12883	13415	13115	33	3960	100	9510	10	1	32788277	4338	-22.20	1.75	12	0.04	-596.00	7565.00	23850	20221213	-44.53	11930	20230726	10.90	22800	-41.97	20230228	11930	10.90	20230726	23850	-44.53	20221213	11930	10.90	20230726	0.32	N	403550	100	32 억		7142	N	N	89	N	00	N
71	20230915	111042	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13230	20	2	0.15	141248530	10633	33.95	13370	13370	13210	17170	9250	13210	13283.98	0.02	0	822	13483	13346	13183	13046	12883	13415	13115	33	3960	100	9510	10	1	32788277	4338	-22.20	1.75	12	0.03	-596.00	7565.00	23850	20221213	-44.53	11930	20230726	10.90	22800	-41.97	20230228	11930	10.90	20230726	23850	-44.53	20221213	11930	10.90	20230726	0.32	N	403550	100	32 억		7142	N	N	89	N	00	N
72	20230915	101039	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13310	100	2	0.76	53166170	3990	12.74	13370	13370	13270	17170	9250	13210	13324.85	0.02	0	-221	13483	13346	13183	13046	12883	13415	13115	33	3960	100	9510	10	1	32788277	4364	-22.33	1.76	12	0.01	-596.00	7565.00	23850	20221213	-44.19	11930	20230726	11.57	22800	-41.62	20230228	11930	11.57	20230726	23850	-44.19	20221213	11930	11.57	20230726	0.32	N	403550	100	32 억		7142	N	N	89	N	00	N
73	20230915	091027	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13360	150	2	1.14	10995510	823	2.63	13370	13370	13270	17170	9250	13210	13360.28	0.02	0	-36	13483	13346	13183	13046	12883	13415	13115	33	3960	100	9510	10	1	32788277	4381	-22.42	1.77	12	0.00	-596.00	7565.00	23850	20221213	-43.98	11930	20230726	11.99	22800	-41.40	20230228	11930	11.99	20230726	23850	-43.98	20221213	11930	11.99	20230726	0.32	N	403550	100	32 억		7142	N	N	89	N	00	N
74	20230914	161038	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13210	160	2	1.23	412106060	31265	77.60	13050	13320	13020	16960	9140	13050	13180.95	0.03	0	-672	13343	13196	13053	12906	12763	13270	12980	33	3910	100	9390	10	1	32788277	4331	-22.16	1.75	12	0.10	-596.00	7565.00	23850	20221213	-44.61	11930	20230726	10.73	22800	-42.06	20230228	11930	10.73	20230726	23850	-44.61	20221213	11930	10.73	20230726	0.32	N	403550	100	32 억		10303	N	N	89	N	00	N
75	20230914	151003	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13230	180	2	1.38	398163670	30210	74.98	13050	13320	13020	16960	9140	13050	13179.86	0.03	0	-395	13343	13196	13053	12906	12763	13270	12980	33	3910	100	9390	10	1	32788277	4338	-22.20	1.75	12	0.09	-596.00	7565.00	23850	20221213	-44.53	11930	20230726	10.90	22800	-41.97	20230228	11930	10.90	20230726	23850	-44.53	20221213	11930	10.90	20230726	0.32	N	403550	100	32 억		10303	N	N	0	N	00	N
76	20230914	141032	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13240	190	2	1.46	334885150	25444	63.15	13050	13320	13020	16960	9140	13050	13161.66	0.03	0	-51	13343	13196	13053	12906	12763	13270	12980	33	3910	100	9390	10	1	32788277	4341	-22.21	1.75	12	0.08	-596.00	7565.00	23850	20221213	-44.49	11930	20230726	10.98	22800	-41.93	20230228	11930	10.98	20230726	23850	-44.49	20221213	11930	10.98	20230726	0.32	N	403550	100	32 억		10303	N	N	0	N	00	N
77	20230914	131009	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13260	210	2	1.61	287750050	21881	54.31	13050	13320	13020	16960	9140	13050	13150.68	0.03	0	127	13343	13196	13053	12906	12763	13270	12980	33	3910	100	9390	10	1	32788277	4348	-22.25	1.75	12	0.07	-596.00	7565.00	23850	20221213	-44.40	11930	20230726	11.15	22800	-41.84	20230228	11930	11.15	20230726	23850	-44.40	20221213	11930	11.15	20230726	0.32	N	403550	100	32 억		10303	N	N	0	N	00	N
78	20230914	121018	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13310	260	2	1.99	243949990	18579	46.11	13050	13320	13020	16960	9140	13050	13130.42	0.03	0	334	13343	13196	13053	12906	12763	13270	12980	33	3910	100	9390	10	1	32788277	4364	-22.33	1.76	12	0.06	-596.00	7565.00	23850	20221213	-44.19	11930	20230726	11.57	22800	-41.62	20230228	11930	11.57	20230726	23850	-44.19	20221213	11930	11.57	20230726	0.32	N	403550	100	32 억		10303	N	N	0	N	00	N
79	20230914	111010	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13220	170	2	1.30	177332540	13557	33.65	13050	13230	13020	16960	9140	13050	13080.51	0.03	0	-318	13343	13196	13053	12906	12763	13270	12980	33	3910	100	9390	10	1	32788277	4335	-22.18	1.75	12	0.04	-596.00	7565.00	23850	20221213	-44.57	11930	20230726	10.81	22800	-42.02	20230228	11930	10.81	20230726	23850	-44.57	20221213	11930	10.81	20230726	0.32	N	403550	100	32 억		10303	N	N	0	N	00	N
80	20230914	101004	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13100	50	2	0.38	41311240	3151	7.82	13050	13180	13050	16960	9140	13050	13110.52	0.03	0	-542	13343	13196	13053	12906	12763	13270	12980	33	3910	100	9390	10	1	32788277	4295	-21.98	1.73	12	0.01	-596.00	7565.00	23850	20221213	-45.07	11930	20230726	9.81	22800	-42.54	20230228	11930	9.81	20230726	23850	-45.07	20221213	11930	9.81	20230726	0.32	N	403550	100	32 억		10303	N	N	0	N	00	N
81	20230914	091022	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13050	0	3	0.00	4332720	332	0.82	13050	13170	13050	16960	9140	13050	13050.36	0.03	0	-2	13343	13196	13053	12906	12763	13270	12980	33	3910	100	9390	10	1	32788277	4279	-21.90	1.73	12	0.00	-596.00	7565.00	23850	20221213	-45.28	11930	20230726	9.39	22800	-42.76	20230228	11930	9.39	20230726	23850	-45.28	20221213	11930	9.39	20230726	0.32	N	403550	100	32 억		10303	N	N	0	N	00	N
82	20230913	161027	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13050	20	2	0.15	521094320	40017	93.97	12930	13200	12910	16930	9130	13030	13021.82	0.01	0	6515	13483	13256	13113	12886	12743	13185	12815	33	3900	100	9380	10	1	32788277	4279	-21.90	1.73	12	0.12	-596.00	7565.00	23850	20221213	-45.28	11930	20230726	9.39	22800	-42.76	20230228	11930	9.39	20230726	23850	-45.28	20221213	11930	9.39	20230726	0.31	N	403550	100	32 억		3965	N	N	0	N	00	N
83	20230913	151018	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13090	60	2	0.46	496310130	38120	89.52	12930	13200	12910	16930	9130	13030	13019.68	0.01	0	6558	13483	13256	13113	12886	12743	13185	12815	33	3900	100	9380	10	1	32788277	4292	-21.96	1.73	12	0.12	-596.00	7565.00	23850	20221213	-45.12	11930	20230726	9.72	22800	-42.59	20230228	11930	9.72	20230726	23850	-45.12	20221213	11930	9.72	20230726	0.31	N	403550	100	32 억		3965	N	N	0	N	00	N
84	20230913	141026	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13090	60	2	0.46	464478240	35690	83.81	12930	13200	12910	16930	9130	13030	13014.24	0.01	0	6144	13483	13256	13113	12886	12743	13185	12815	33	3900	100	9380	10	1	32788277	4292	-21.96	1.73	12	0.11	-596.00	7565.00	23850	20221213	-45.12	11930	20230726	9.72	22800	-42.59	20230228	11930	9.72	20230726	23850	-45.12	20221213	11930	9.72	20230726	0.31	N	403550	100	32 억		3965	N	N	0	N	00	N
85	20230913	130957	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13070	40	2	0.31	434462830	33393	78.41	12930	13200	12910	16930	9130	13030	13010.60	0.01	0	5554	13483	13256	13113	12886	12743	13185	12815	33	3900	100	9380	10	1	32788277	4285	-21.93	1.73	12	0.10	-596.00	7565.00	23850	20221213	-45.20	11930	20230726	9.56	22800	-42.68	20230228	11930	9.56	20230726	23850	-45.20	20221213	11930	9.56	20230726	0.31	N	403550	100	32 억		3965	N	N	0	N	00	N
86	20230913	121023	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13040	10	2	0.08	411996690	31673	74.38	12930	13200	12910	16930	9130	13030	13007.82	0.01	0	5241	13483	13256	13113	12886	12743	13185	12815	33	3900	100	9380	10	1	32788277	4276	-21.88	1.72	12	0.10	-596.00	7565.00	23850	20221213	-45.32	11930	20230726	9.30	22800	-42.81	20230228	11930	9.30	20230726	23850	-45.32	20221213	11930	9.30	20230726	0.31	N	403550	100	32 억		3965	N	N	0	N	00	N
87	20230913	111022	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13080	50	2	0.38	383075300	29456	69.17	12930	13200	12910	16930	9130	13030	13005.00	0.01	0	5535	13483	13256	13113	12886	12743	13185	12815	33	3900	100	9380	10	1	32788277	4289	-21.95	1.73	12	0.09	-596.00	7565.00	23850	20221213	-45.16	11930	20230726	9.64	22800	-42.63	20230228	11930	9.64	20230726	23850	-45.16	20221213	11930	9.64	20230726	0.31	N	403550	100	32 억		3965	N	N	0	N	00	N
88	20230913	101007	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13110	80	2	0.61	283425720	21844	51.30	12930	13150	12910	16930	9130	13030	12974.99	0.01	0	3666	13483	13256	13113	12886	12743	13185	12815	33	3900	100	9380	10	1	32788277	4299	-22.00	1.73	12	0.07	-596.00	7565.00	23850	20221213	-45.03	11930	20230726	9.89	22800	-42.50	20230228	11930	9.89	20230726	23850	-45.03	20221213	11930	9.89	20230726	0.31	N	403550	100	32 억		3965	N	N	0	N	00	N
89	20230913	090959	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12950	-80	5	-0.61	34082950	2624	6.16	12930	13120	12930	16930	9130	13030	12988.93	0.01	0	-174	13483	13256	13113	12886	12743	13185	12815	33	3900	100	9380	10	1	32788277	4246	-21.73	1.71	12	0.01	-596.00	7565.00	23850	20221213	-45.70	11930	20230726	8.55	22800	-43.20	20230228	11930	8.55	20230726	23850	-45.70	20221213	11930	8.55	20230726	0.31	N	403550	100	32 억		3965	N	N	0	N	00	N
90	20230912	160957	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13030	-120	5	-0.91	552547990	42236	120.02	13340	13340	12970	17090	9210	13150	13082.46	0.08	0	-21018	13530	13340	13180	12990	12830	13260	12910	33	3940	100	9460	10	1	32788277	4272	-21.86	1.72	12	0.13	-596.00	7565.00	23850	20221213	-45.37	11930	20230726	9.22	22800	-42.85	20230228	11930	9.22	20230726	23850	-45.37	20221213	11930	9.22	20230726	0.32	N	403550	100	32 억		25005	N	N	1	N	00	N
91	20230912	151007	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13090	-60	5	-0.46	532716160	40717	115.71	13340	13340	12970	17090	9210	13150	13083.38	0.08	0	-20679	13530	13340	13180	12990	12830	13260	12910	33	3940	100	9460	10	1	32788277	4292	-21.96	1.73	12	0.12	-596.00	7565.00	23850	20221213	-45.12	11930	20230726	9.72	22800	-42.59	20230228	11930	9.72	20230726	23850	-45.12	20221213	11930	9.72	20230726	0.32	N	403550	100	32 억		25005	N	N	1	N	00	N
92	20230912	141004	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12990	-160	5	-1.22	451626970	34487	98.00	13340	13340	12980	17090	9210	13150	13095.57	0.08	0	-19116	13530	13340	13180	12990	12830	13260	12910	33	3940	100	9460	10	1	32788277	4259	-21.80	1.72	12	0.11	-596.00	7565.00	23850	20221213	-45.53	11930	20230726	8.89	22800	-43.03	20230228	11930	8.89	20230726	23850	-45.53	20221213	11930	8.89	20230726	0.32	N	403550	100	32 억		25005	N	N	1	N	00	N
93	20230912	130951	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13030	-120	5	-0.91	351822120	26808	76.18	13340	13340	13010	17090	9210	13150	13123.77	0.08	0	-14546	13530	13340	13180	12990	12830	13260	12910	33	3940	100	9460	10	1	32788277	4272	-21.86	1.72	12	0.08	-596.00	7565.00	23850	20221213	-45.37	11930	20230726	9.22	22800	-42.85	20230228	11930	9.22	20230726	23850	-45.37	20221213	11930	9.22	20230726	0.32	N	403550	100	32 억		25005	N	N	1	N	00	N
94	20230912	120952	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13040	-110	5	-0.84	250685420	19052	54.14	13340	13340	13030	17090	9210	13150	13157.96	0.08	0	-9155	13530	13340	13180	12990	12830	13260	12910	33	3940	100	9460	10	1	32788277	4276	-21.88	1.72	12	0.06	-596.00	7565.00	23850	20221213	-45.32	11930	20230726	9.30	22800	-42.81	20230228	11930	9.30	20230726	23850	-45.32	20221213	11930	9.30	20230726	0.32	N	403550	100	32 억		25005	N	N	1	N	00	N
95	20230912	111000	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13050	-100	5	-0.76	213327610	16193	46.02	13340	13340	13030	17090	9210	13150	13174.06	0.08	0	-8111	13530	13340	13180	12990	12830	13260	12910	33	3940	100	9460	10	1	32788277	4279	-21.90	1.73	12	0.05	-596.00	7565.00	23850	20221213	-45.28	11930	20230726	9.39	22800	-42.76	20230228	11930	9.39	20230726	23850	-45.28	20221213	11930	9.39	20230726	0.32	N	403550	100	32 억		25005	N	N	1	N	00	N
96	20230912	100948	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13200	50	2	0.38	116265750	8780	24.95	13340	13340	13170	17090	9210	13150	13242.11	0.08	0	-3999	13530	13340	13180	12990	12830	13260	12910	33	3940	100	9460	10	1	32788277	4328	-22.15	1.74	12	0.03	-596.00	7565.00	23850	20221213	-44.65	11930	20230726	10.65	22800	-42.11	20230228	11930	10.65	20230726	23850	-44.65	20221213	11930	10.65	20230726	0.32	N	403550	100	32 억		25005	N	N	1	N	00	N
97	20230912	091011	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13230	80	2	0.61	8915010	672	1.91	13340	13340	13190	17090	9210	13150	13266.38	0.08	0	-233	13530	13340	13180	12990	12830	13260	12910	33	3940	100	9460	10	1	32788277	4338	-22.20	1.75	12	0.00	-596.00	7565.00	23850	20221213	-44.53	11930	20230726	10.90	22800	-41.97	20230228	11930	10.90	20230726	23850	-44.53	20221213	11930	10.90	20230726	0.32	N	403550	100	32 억		25005	N	N	1	N	00	N
98	20230911	160951	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13150	-30	5	-0.23	463096210	35189	87.10	13200	13370	13020	17130	9230	13180	13160.27	0.11	0	-9812	13406	13292	13136	13022	12866	13350	13080	33	3950	100	9480	10	1	32788277	4312	-22.06	1.74	12	0.11	-596.00	7565.00	23850	20221213	-44.86	11930	20230726	10.23	22800	-42.32	20230228	11930	10.23	20230726	23850	-44.86	20221213	11930	10.23	20230726	0.33	N	403550	100	32 억		34827	N	N	1	N	00	N
99	20230911	150952	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13160	-20	5	-0.15	438373960	33308	82.44	13200	13370	13020	17130	9230	13180	13161.21	0.11	0	-9481	13406	13292	13136	13022	12866	13350	13080	33	3950	100	9480	10	1	32788277	4315	-22.08	1.74	12	0.10	-596.00	7565.00	23850	20221213	-44.82	11930	20230726	10.31	22800	-42.28	20230228	11930	10.31	20230726	23850	-44.82	20221213	11930	10.31	20230726	0.33	N	403550	100	32 억		34827	N	N	0	N	00	N
100	20230911	141003	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13250	70	2	0.53	378542970	28772	71.22	13200	13370	13020	17130	9230	13180	13156.63	0.11	0	-9416	13406	13292	13136	13022	12866	13350	13080	33	3950	100	9480	10	1	32788277	4344	-22.23	1.75	12	0.09	-596.00	7565.00	23850	20221213	-44.44	11930	20230726	11.06	22800	-41.89	20230228	11930	11.06	20230726	23850	-44.44	20221213	11930	11.06	20230726	0.33	N	403550	100	32 억		34827	N	N	0	N	00	N
101	20230911	130936	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13240	60	2	0.46	338937210	25772	63.79	13200	13370	13020	17130	9230	13180	13151.35	0.11	0	-9378	13406	13292	13136	13022	12866	13350	13080	33	3950	100	9480	10	1	32788277	4341	-22.21	1.75	12	0.08	-596.00	7565.00	23850	20221213	-44.49	11930	20230726	10.98	22800	-41.93	20230228	11930	10.98	20230726	23850	-44.49	20221213	11930	10.98	20230726	0.33	N	403550	100	32 억		34827	N	N	0	N	00	N
102	20230911	120952	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13160	-20	5	-0.15	274892670	20910	51.76	13200	13370	13020	17130	9230	13180	13146.44	0.11	0	-8527	13406	13292	13136	13022	12866	13350	13080	33	3950	100	9480	10	1	32788277	4315	-22.08	1.74	12	0.06	-596.00	7565.00	23850	20221213	-44.82	11930	20230726	10.31	22800	-42.28	20230228	11930	10.31	20230726	23850	-44.82	20221213	11930	10.31	20230726	0.33	N	403550	100	32 억		34827	N	N	0	N	00	N
103	20230911	110934	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13160	-20	5	-0.15	256984180	19550	48.39	13200	13370	13020	17130	9230	13180	13144.94	0.11	0	-8233	13406	13292	13136	13022	12866	13350	13080	33	3950	100	9480	10	1	32788277	4315	-22.08	1.74	12	0.06	-596.00	7565.00	23850	20221213	-44.82	11930	20230726	10.31	22800	-42.28	20230228	11930	10.31	20230726	23850	-44.82	20221213	11930	10.31	20230726	0.33	N	403550	100	32 억		34827	N	N	0	N	00	N
104	20230911	100936	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13100	-80	5	-0.61	176882220	13455	33.30	13200	13370	13020	17130	9230	13180	13146.16	0.11	0	-5820	13406	13292	13136	13022	12866	13350	13080	33	3950	100	9480	10	1	32788277	4295	-21.98	1.73	12	0.04	-596.00	7565.00	23850	20221213	-45.07	11930	20230726	9.81	22800	-42.54	20230228	11930	9.81	20230726	23850	-45.07	20221213	11930	9.81	20230726	0.33	N	403550	100	32 억		34827	N	N	0	N	00	N
105	20230911	090932	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13060	-120	5	-0.91	38718970	2942	7.28	13200	13200	13060	17130	9230	13180	13160.64	0.11	0	-1474	13406	13292	13136	13022	12866	13350	13080	33	3950	100	9480	10	1	32788277	4282	-21.91	1.73	12	0.01	-596.00	7565.00	23850	20221213	-45.24	11930	20230726	9.47	22800	-42.72	20230228	11930	9.47	20230726	23850	-45.24	20221213	11930	9.47	20230726	0.33	N	403550	100	32 억		34827	N	N	0	N	00	N
106	20230908	160958	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13180	0	3	0.00	528789500	40326	49.32	13130	13250	12980	17130	9230	13180	13112.86	0.10	0	-171	13920	13550	13340	12970	12760	13445	12865	33	3950	100	9480	10	1	32788277	4321	-22.11	1.74	12	0.12	-596.00	7565.00	23850	20221213	-44.74	11930	20230726	10.48	22800	-42.19	20230228	11930	10.48	20230726	23850	-44.74	20221213	11930	10.48	20230726	0.33	N	403550	100	32 억		31974	N	N	0	N	00	N
107	20230908	150958	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13140	-40	5	-0.30	505293650	38540	47.14	13130	13250	12980	17130	9230	13180	13110.89	0.10	0	-71	13920	13550	13340	12970	12760	13445	12865	33	3950	100	9480	10	1	32788277	4308	-22.05	1.74	12	0.12	-596.00	7565.00	23850	20221213	-44.91	11930	20230726	10.14	22800	-42.37	20230228	11930	10.14	20230726	23850	-44.91	20221213	11930	10.14	20230726	0.33	N	403550	100	32 억		31974	N	N	0	N	00	N
108	20230908	140947	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13130	-50	5	-0.38	458890010	35009	42.82	13130	13250	12980	17130	9230	13180	13107.77	0.10	0	166	13920	13550	13340	12970	12760	13445	12865	33	3950	100	9480	10	1	32788277	4305	-22.03	1.74	12	0.11	-596.00	7565.00	23850	20221213	-44.95	11930	20230726	10.06	22800	-42.41	20230228	11930	10.06	20230726	23850	-44.95	20221213	11930	10.06	20230726	0.33	N	403550	100	32 억		31974	N	N	0	N	00	N
109	20230908	130956	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13150	-30	5	-0.23	434536240	33155	40.55	13130	13250	12980	17130	9230	13180	13106.21	0.10	0	414	13920	13550	13340	12970	12760	13445	12865	33	3950	100	9480	10	1	32788277	4312	-22.06	1.74	12	0.10	-596.00	7565.00	23850	20221213	-44.86	11930	20230726	10.23	22800	-42.32	20230228	11930	10.23	20230726	23850	-44.86	20221213	11930	10.23	20230726	0.33	N	403550	100	32 억		31974	N	N	0	N	00	N
110	20230908	121009	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13120	-60	5	-0.46	377005300	28779	35.20	13130	13250	12980	17130	9230	13180	13100.01	0.10	0	-366	13920	13550	13340	12970	12760	13445	12865	33	3950	100	9480	10	1	32788277	4302	-22.01	1.73	12	0.09	-596.00	7565.00	23850	20221213	-44.99	11930	20230726	9.97	22800	-42.46	20230228	11930	9.97	20230726	23850	-44.99	20221213	11930	9.97	20230726	0.33	N	403550	100	32 억		31974	N	N	0	N	00	N
111	20230908	111002	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13130	-50	5	-0.38	343023870	26190	32.03	13130	13250	12980	17130	9230	13180	13097.51	0.10	0	-74	13920	13550	13340	12970	12760	13445	12865	33	3950	100	9480	10	1	32788277	4305	-22.03	1.74	12	0.08	-596.00	7565.00	23850	20221213	-44.95	11930	20230726	10.06	22800	-42.41	20230228	11930	10.06	20230726	23850	-44.95	20221213	11930	10.06	20230726	0.33	N	403550	100	32 억		31974	N	N	0	N	00	N
112	20230908	100955	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13070	-110	5	-0.83	233178250	17821	21.80	13130	13250	12980	17130	9230	13180	13084.46	0.10	0	592	13920	13550	13340	12970	12760	13445	12865	33	3950	100	9480	10	1	32788277	4285	-21.93	1.73	12	0.05	-596.00	7565.00	23850	20221213	-45.20	11930	20230726	9.56	22800	-42.68	20230228	11930	9.56	20230726	23850	-45.20	20221213	11930	9.56	20230726	0.33	N	403550	100	32 억		31974	N	N	0	N	00	N
113	20230908	091003	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13130	-50	5	-0.38	27657730	2110	2.58	13130	13180	13060	17130	9230	13180	13107.93	0.10	0	-790	13920	13550	13340	12970	12760	13445	12865	33	3950	100	9480	10	1	32788277	4305	-22.03	1.74	12	0.01	-596.00	7565.00	23850	20221213	-44.95	11930	20230726	10.06	22800	-42.41	20230228	11930	10.06	20230726	23850	-44.95	20221213	11930	10.06	20230726	0.33	N	403550	100	32 억		31974	N	N	0	N	00	N
114	20230907	160943	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13180	-400	5	-2.95	1079607540	81398	73.76	13580	13710	13130	17650	9510	13580	13263.33	0.10	0	4826	14200	13890	13670	13360	13140	13780	13250	33	4070	100	9770	10	1	32788277	4321	-22.11	1.74	12	0.25	-596.00	7565.00	23850	20221213	-44.74	11930	20230726	10.48	22800	-42.19	20230228	11930	10.48	20230726	23850	-44.74	20221213	11930	10.48	20230726	0.32	N	403550	100	32 억		31767	N	N	0	N	00	N
115	20230907	150949	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13190	-390	5	-2.87	1038235680	78260	70.91	13580	13710	13130	17650	9510	13580	13266.49	0.10	0	3906	14200	13890	13670	13360	13140	13780	13250	33	4070	100	9770	10	1	32788277	4325	-22.13	1.74	12	0.24	-596.00	7565.00	23850	20221213	-44.70	11930	20230726	10.56	22800	-42.15	20230228	11930	10.56	20230726	23850	-44.70	20221213	11930	10.56	20230726	0.32	N	403550	100	32 억		31767	N	N	0	N	00	N
116	20230907	140948	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13180	-400	5	-2.95	942231500	70988	64.32	13580	13710	13130	17650	9510	13580	13273.11	0.10	0	1445	14200	13890	13670	13360	13140	13780	13250	33	4070	100	9770	10	1	32788277	4321	-22.11	1.74	12	0.22	-596.00	7565.00	23850	20221213	-44.74	11930	20230726	10.48	22800	-42.19	20230228	11930	10.48	20230726	23850	-44.74	20221213	11930	10.48	20230726	0.32	N	403550	100	32 억		31767	N	N	0	N	00	N
117	20230907	130943	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13170	-410	5	-3.02	814362700	61296	55.54	13580	13710	13130	17650	9510	13580	13285.74	0.10	0	-2343	14200	13890	13670	13360	13140	13780	13250	33	4070	100	9770	10	1	32788277	4318	-22.10	1.74	12	0.19	-596.00	7565.00	23850	20221213	-44.78	11930	20230726	10.39	22800	-42.24	20230228	11930	10.39	20230726	23850	-44.78	20221213	11930	10.39	20230726	0.32	N	403550	100	32 억		31767	N	N	0	N	00	N
118	20230907	120958	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13130	-450	5	-3.31	729638920	54861	49.71	13580	13710	13130	17650	9510	13580	13299.77	0.10	0	-5745	14200	13890	13670	13360	13140	13780	13250	33	4070	100	9770	10	1	32788277	4305	-22.03	1.74	12	0.17	-596.00	7565.00	23850	20221213	-44.95	11930	20230726	10.06	22800	-42.41	20230228	11930	10.06	20230726	23850	-44.95	20221213	11930	10.06	20230726	0.32	N	403550	100	32 억		31767	N	N	0	N	00	N
119	20230907	110946	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13200	-380	5	-2.80	562000530	42131	38.18	13580	13710	13190	17650	9510	13580	13339.36	0.10	0	-4896	14200	13890	13670	13360	13140	13780	13250	33	4070	100	9770	10	1	32788277	4328	-22.15	1.74	12	0.13	-596.00	7565.00	23850	20221213	-44.65	11930	20230726	10.65	22800	-42.11	20230228	11930	10.65	20230726	23850	-44.65	20221213	11930	10.65	20230726	0.32	N	403550	100	32 억		31767	N	N	0	N	00	N
120	20230907	100946	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13230	-350	5	-2.58	345052430	25712	23.30	13580	13710	13210	17650	9510	13580	13419.90	0.10	0	-5930	14200	13890	13670	13360	13140	13780	13250	33	4070	100	9770	10	1	32788277	4338	-22.20	1.75	12	0.08	-596.00	7565.00	23850	20221213	-44.53	11930	20230726	10.90	22800	-41.97	20230228	11930	10.90	20230726	23850	-44.53	20221213	11930	10.90	20230726	0.32	N	403550	100	32 억		31767	N	N	0	N	00	N
121	20230907	091001	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13540	-40	5	-0.29	36972330	2729	2.47	13580	13580	13480	17650	9510	13580	13547.94	0.10	0	-1454	14200	13890	13670	13360	13140	13780	13250	33	4070	100	9770	10	1	32788277	4440	-22.72	1.79	12	0.01	-596.00	7565.00	23850	20221213	-43.23	11930	20230726	13.50	22800	-40.61	20230228	11930	13.50	20230726	23850	-43.23	20221213	11930	13.50	20230726	0.32	N	403550	100	32 억		31767	N	N	0	N	00	N
122	20230906	160947	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13580	-250	5	-1.81	1503105160	110228	65.17	13850	13980	13450	17970	9690	13830	13636.39	0.14	0	-15177	14976	14402	14076	13502	13176	14240	13340	33	4140	100	9950	10	1	32788277	4453	-22.79	1.80	12	0.34	-596.00	7565.00	23850	20221213	-43.06	11930	20230726	13.83	22800	-40.44	20230228	11930	13.83	20230726	23850	-43.06	20221213	11930	13.83	20230726	0.31	N	403550	100	32 억		46840	N	N	0	N	00	N
123	20230906	150950	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13540	-290	5	-2.10	1469647320	107761	63.71	13850	13980	13450	17970	9690	13830	13638.03	0.14	0	-15439	14976	14402	14076	13502	13176	14240	13340	33	4140	100	9950	10	1	32788277	4440	-22.72	1.79	12	0.33	-596.00	7565.00	23850	20221213	-43.23	11930	20230726	13.50	22800	-40.61	20230228	11930	13.50	20230726	23850	-43.23	20221213	11930	13.50	20230726	0.31	N	403550	100	32 억		46840	N	N	0	N	00	N
124	20230906	140951	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13480	-350	5	-2.53	1309542140	95886	56.69	13850	13980	13450	17970	9690	13830	13657.28	0.14	0	-16254	14976	14402	14076	13502	13176	14240	13340	33	4140	100	9950	10	1	32788277	4420	-22.62	1.78	12	0.29	-596.00	7565.00	23850	20221213	-43.48	11930	20230726	12.99	22800	-40.88	20230228	11930	12.99	20230726	23850	-43.48	20221213	11930	12.99	20230726	0.31	N	403550	100	32 억		46840	N	N	0	N	00	N
125	20230906	130938	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13540	-290	5	-2.10	1049751270	76641	45.31	13850	13980	13520	17970	9690	13830	13696.99	0.14	0	-9567	14976	14402	14076	13502	13176	14240	13340	33	4140	100	9950	10	1	32788277	4440	-22.72	1.79	12	0.23	-596.00	7565.00	23850	20221213	-43.23	11930	20230726	13.50	22800	-40.61	20230228	11930	13.50	20230726	23850	-43.23	20221213	11930	13.50	20230726	0.31	N	403550	100	32 억		46840	N	N	0	N	00	N
126	20230906	120952	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13620	-210	5	-1.52	714140810	52131	30.82	13850	13980	13540	17970	9690	13830	13698.97	0.14	0	-6219	14976	14402	14076	13502	13176	14240	13340	33	4140	100	9950	10	1	32788277	4466	-22.85	1.80	12	0.16	-596.00	7565.00	23850	20221213	-42.89	11930	20230726	14.17	22800	-40.26	20230228	11930	14.17	20230726	23850	-42.89	20221213	11930	14.17	20230726	0.31	N	403550	100	32 억		46840	N	N	0	N	00	N
127	20230906	110959	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13600	-230	5	-1.66	661549580	48267	28.54	13850	13980	13540	17970	9690	13830	13706.04	0.14	0	-6430	14976	14402	14076	13502	13176	14240	13340	33	4140	100	9950	10	1	32788277	4459	-22.82	1.80	12	0.15	-596.00	7565.00	23850	20221213	-42.98	11930	20230726	14.00	22800	-40.35	20230228	11930	14.00	20230726	23850	-42.98	20221213	11930	14.00	20230726	0.31	N	403550	100	32 억		46840	N	N	0	N	00	N
128	20230906	100935	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13610	-220	5	-1.59	456786860	33189	19.62	13850	13980	13550	17970	9690	13830	13763.20	0.14	0	-7731	14976	14402	14076	13502	13176	14240	13340	33	4140	100	9950	10	1	32788277	4462	-22.84	1.80	12	0.10	-596.00	7565.00	23850	20221213	-42.94	11930	20230726	14.08	22800	-40.31	20230228	11930	14.08	20230726	23850	-42.94	20221213	11930	14.08	20230726	0.31	N	403550	100	32 억		46840	N	N	0	N	00	N
129	20230906	090937	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13800	-30	5	-0.22	59270000	4291	2.54	13850	13850	13740	17970	9690	13830	13812.63	0.14	0	-2697	14976	14402	14076	13502	13176	14240	13340	33	4140	100	9950	10	1	32788277	4525	-23.15	1.82	12	0.01	-596.00	7565.00	23850	20221213	-42.14	11930	20230726	15.67	22800	-39.47	20230228	11930	15.67	20230726	23850	-42.14	20221213	11930	15.67	20230726	0.31	N	403550	100	32 억		46840	N	N	0	N	00	N
130	20230905	160936	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13830	-670	5	-4.62	2361634940	168432	83.10	14650	14650	13750	18850	10150	14500	14021.38	0.12	0	8096	16286	15392	14896	14002	13506	15145	13755	33	4350	100	10440	10	1	32788277	4535	-23.20	1.83	12	0.51	-596.00	7565.00	25000	20220902	-44.68	11930	20230726	15.93	22800	-39.34	20230228	11930	15.93	20230726	23850	-42.01	20221213	11930	15.93	20230726	0.30	N	403550	100	32 억		39212	N	N	6	N	00	N
131	20230905	150951	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13830	-670	5	-4.62	2282249650	162691	80.27	14650	14650	13750	18850	10150	14500	14028.12	0.12	0	7419	16286	15392	14896	14002	13506	15145	13755	33	4350	100	10440	10	1	32788277	4535	-23.20	1.83	12	0.50	-596.00	7565.00	25000	20220902	-44.68	11930	20230726	15.93	22800	-39.34	20230228	11930	15.93	20230726	23850	-42.01	20221213	11930	15.93	20230726	0.30	N	403550	100	32 억		39212	N	N	6	N	00	N
132	20230905	140948	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13910	-590	5	-4.07	1686460530	119566	58.99	14650	14650	13900	18850	10150	14500	14104.85	0.12	0	-1150	16286	15392	14896	14002	13506	15145	13755	33	4350	100	10440	10	1	32788277	4561	-23.34	1.84	12	0.36	-596.00	7565.00	25000	20220902	-44.36	11930	20230726	16.60	22800	-38.99	20230228	11930	16.60	20230726	23850	-41.68	20221213	11930	16.60	20230726	0.30	N	403550	100	32 억		39212	N	N	6	N	00	N
133	20230905	130930	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14060	-440	5	-3.03	1221165620	86378	42.62	14650	14650	13990	18850	10150	14500	14137.46	0.12	0	5827	16286	15392	14896	14002	13506	15145	13755	33	4350	100	10440	10	1	32788277	4610	-23.59	1.86	12	0.26	-596.00	7565.00	25000	20220902	-43.76	11930	20230726	17.85	22800	-38.33	20230228	11930	17.85	20230726	23850	-41.05	20221213	11930	17.85	20230726	0.30	N	403550	100	32 억		39212	N	N	6	N	00	N
134	20230905	120931	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14080	-420	5	-2.90	932063300	65765	32.45	14650	14650	14040	18850	10150	14500	14172.63	0.12	0	6216	16286	15392	14896	14002	13506	15145	13755	33	4350	100	10440	10	1	32788277	4617	-23.62	1.86	12	0.20	-596.00	7565.00	25000	20220902	-43.68	11930	20230726	18.02	22800	-38.25	20230228	11930	18.02	20230726	23850	-40.96	20221213	11930	18.02	20230726	0.30	N	403550	100	32 억		39212	N	N	6	N	00	N
135	20230905	110938	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14170	-330	5	-2.28	833947020	58805	29.01	14650	14650	14040	18850	10150	14500	14181.57	0.12	0	6769	16286	15392	14896	14002	13506	15145	13755	33	4350	100	10440	10	1	32788277	4646	-23.78	1.87	12	0.18	-596.00	7565.00	25000	20220902	-43.32	11930	20230726	18.78	22800	-37.85	20230228	11930	18.78	20230726	23850	-40.59	20221213	11930	18.78	20230726	0.30	N	403550	100	32 억		39212	N	N	6	N	00	N
136	20230905	100926	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14180	-320	5	-2.21	742788590	52386	25.85	14650	14650	14040	18850	10150	14500	14179.14	0.12	0	6056	16286	15392	14896	14002	13506	15145	13755	33	4350	100	10440	10	1	32788277	4649	-23.79	1.87	12	0.16	-596.00	7565.00	25000	20220902	-43.28	11930	20230726	18.86	22800	-37.81	20230228	11930	18.86	20230726	23850	-40.55	20221213	11930	18.86	20230726	0.30	N	403550	100	32 억		39212	N	N	6	N	00	N
137	20230905	090928	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14180	-320	5	-2.21	199432510	14043	6.93	14650	14650	14060	18850	10150	14500	14201.56	0.12	0	472	16286	15392	14896	14002	13506	15145	13755	33	4350	100	10440	10	1	32788277	4649	-23.79	1.87	12	0.04	-596.00	7565.00	25000	20220902	-43.28	11930	20230726	18.86	22800	-37.81	20230228	11930	18.86	20230726	23850	-40.55	20221213	11930	18.86	20230726	0.30	N	403550	100	32 억		39212	N	N	6	N	00	N
138	20230904	160920	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14500	-1300	5	-8.23	3004226860	201979	62.19	15790	15790	14400	20500	11060	15800	14874.04	0.16	0	-20448	17466	16632	16216	15382	14966	16425	15175	33	4700	100	11370	10	1	32788277	4754	-24.33	1.92	12	0.62	-596.00	7565.00	26150	20220901	-44.55	11930	20230726	21.54	22800	-36.40	20230228	11930	21.54	20230726	23850	-39.20	20221213	11930	21.54	20230726	0.35	N	403550	100	32 억		51068	N	N	6	N	00	N
139	20230904	150907	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14410	-1390	5	-8.80	2894553960	194403	59.86	15790	15790	14400	20500	11060	15800	14889.45	0.16	0	-18748	17466	16632	16216	15382	14966	16425	15175	33	4700	100	11370	10	1	32788277	4725	-24.18	1.90	12	0.59	-596.00	7565.00	26150	20220901	-44.89	11930	20230726	20.79	22800	-36.80	20230228	11930	20.79	20230726	23850	-39.58	20221213	11930	20.79	20230726	0.35	N	403550	100	32 억		51068	N	N	0	N	00	N
140	20230904	140906	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14610	-1190	5	-7.53	2326212270	155173	47.78	15790	15790	14600	20500	11060	15800	14991.09	0.16	0	-15932	17466	16632	16216	15382	14966	16425	15175	33	4700	100	11370	10	1	32788277	4790	-24.51	1.93	12	0.47	-596.00	7565.00	26150	20220901	-44.13	11930	20230726	22.46	22800	-35.92	20230228	11930	22.46	20230726	23850	-38.74	20221213	11930	22.46	20230726	0.35	N	403550	100	32 억		51068	N	N	0	N	00	N
141	20230904	130920	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14780	-1020	5	-6.46	1753856970	116117	35.75	15790	15790	14780	20500	11060	15800	15104.22	0.16	0	-13639	17466	16632	16216	15382	14966	16425	15175	33	4700	100	11370	10	1	32788277	4846	-24.80	1.95	12	0.35	-596.00	7565.00	26150	20220901	-43.48	11930	20230726	23.89	22800	-35.18	20230228	11930	23.89	20230726	23850	-38.03	20221213	11930	23.89	20230726	0.35	N	403550	100	32 억		51068	N	N	0	N	00	N
142	20230904	120904	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14880	-920	5	-5.82	1483628980	97914	30.15	15790	15790	14880	20500	11060	15800	15152.37	0.16	0	-13292	17466	16632	16216	15382	14966	16425	15175	33	4700	100	11370	10	1	32788277	4879	-24.97	1.97	12	0.30	-596.00	7565.00	26150	20220901	-43.10	11930	20230726	24.73	22800	-34.74	20230228	11930	24.73	20230726	23850	-37.61	20221213	11930	24.73	20230726	0.35	N	403550	100	32 억		51068	N	N	0	N	00	N
143	20230904	110847	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14950	-850	5	-5.38	1219911000	80233	24.71	15790	15790	14920	20500	11060	15800	15204.60	0.16	0	-10886	17466	16632	16216	15382	14966	16425	15175	33	4700	100	11370	10	1	32788277	4902	-25.08	1.98	12	0.24	-596.00	7565.00	26150	20220901	-42.83	11930	20230726	25.31	22800	-34.43	20230228	11930	25.31	20230726	23850	-37.32	20221213	11930	25.31	20230726	0.35	N	403550	100	32 억		51068	N	N	0	N	00	N
144	20230904	100851	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15100	-700	5	-4.43	816890630	53413	16.45	15790	15790	15100	20500	11060	15800	15293.85	0.16	0	-9065	17466	16632	16216	15382	14966	16425	15175	33	4700	100	11370	10	1	32788277	4951	-25.34	2.00	12	0.16	-596.00	7565.00	26150	20220901	-42.26	11930	20230726	26.57	22800	-33.77	20230228	11930	26.57	20230726	23850	-36.69	20221213	11930	26.57	20230726	0.35	N	403550	100	32 억		51068	N	N	0	N	00	N
145	20230904	090903	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15340	-460	5	-2.91	223721350	14436	4.45	15790	15790	15340	20500	11060	15800	15497.46	0.16	0	-3181	17466	16632	16216	15382	14966	16425	15175	33	4700	100	11370	10	1	32788277	5030	-25.74	2.03	12	0.04	-596.00	7565.00	26150	20220901	-41.34	11930	20230726	28.58	22800	-32.72	20230228	11930	28.58	20230726	23850	-35.68	20221213	11930	28.58	20230726	0.35	N	403550	100	32 억		51068	N	N	0	N	00	N
146	20230901	160856	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15800	-310	5	-1.92	5266807520	324698	77.58	16350	17050	15800	20900	11280	16110	16220.69	0.31	0	-51386	17656	16882	15996	15222	14336	17270	15610	33	4790	100	11590	10	1	32788277	5181	-26.51	2.09	12	0.99	-596.00	7565.00	26600	20220831	-40.60	11930	20230726	32.44	22800	-30.70	20230228	11930	32.44	20230726	26150	-39.58	20220901	11930	32.44	20230726	0.35	N	403550	100	32 억		100063	N	N	0	N	00	N
147	20230901	150910	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15870	-240	5	-1.49	5100059820	314166	75.06	16350	17050	15810	20900	11280	16110	16233.65	0.31	0	-52019	17656	16882	15996	15222	14336	17270	15610	33	4790	100	11590	10	1	32788277	5203	-26.63	2.10	12	0.96	-596.00	7565.00	26600	20220831	-40.34	11930	20230726	33.03	22800	-30.39	20230228	11930	33.03	20230726	26150	-39.31	20220901	11930	33.03	20230726	0.35	N	403550	100	32 억		100063	N	N	0	N	00	N
148	20230901	140909	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15990	-120	5	-0.74	4895854940	301330	72.00	16350	17050	15810	20900	11280	16110	16247.49	0.31	0	-47335	17656	16882	15996	15222	14336	17270	15610	33	4790	100	11590	10	1	32788277	5243	-26.83	2.11	12	0.92	-596.00	7565.00	26600	20220831	-39.89	11930	20230726	34.03	22800	-29.87	20230228	11930	34.03	20230726	26150	-38.85	20220901	11930	34.03	20230726	0.35	N	403550	100	32 억		100063	N	N	0	N	00	N
149	20230901	130841	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	16060	-50	5	-0.31	4744418600	291868	69.73	16350	17050	15810	20900	11280	16110	16255.36	0.31	0	-43043	17656	16882	15996	15222	14336	17270	15610	33	4790	100	11590	10	1	32788277	5266	-26.95	2.12	12	0.89	-596.00	7565.00	26600	20220831	-39.62	11930	20230726	34.62	22800	-29.56	20230228	11930	34.62	20230726	26150	-38.59	20220901	11930	34.62	20230726	0.35	N	403550	100	32 억		100063	N	N	0	N	00	N
150	20230901	120853	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15950	-160	5	-0.99	4496916370	276404	66.04	16350	17050	15810	20900	11280	16110	16269.36	0.31	0	-36331	17656	16882	15996	15222	14336	17270	15610	33	4790	100	11590	10	1	32788277	5230	-26.76	2.11	12	0.84	-596.00	7565.00	26600	20220831	-40.04	11930	20230726	33.70	22800	-30.04	20230228	11930	33.70	20230726	26150	-39.01	20220901	11930	33.70	20230726	0.35	N	403550	100	32 억		100063	N	N	0	N	00	N
151	20230901	110852	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15980	-130	5	-0.81	4101221440	251459	60.08	16350	17050	15810	20900	11280	16110	16309.70	0.31	0	-28102	17656	16882	15996	15222	14336	17270	15610	33	4790	100	11590	10	1	32788277	5240	-26.81	2.11	12	0.77	-596.00	7565.00	26600	20220831	-39.92	11930	20230726	33.95	22800	-29.91	20230228	11930	33.95	20230726	26150	-38.89	20220901	11930	33.95	20230726	0.35	N	403550	100	32 억		100063	N	N	0	N	00	N
152	20230901	100847	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	16160	50	2	0.31	3602035440	220632	52.71	16350	17050	15810	20900	11280	16110	16325.99	0.31	0	-20001	17656	16882	15996	15222	14336	17270	15610	33	4790	100	11590	10	1	32788277	5299	-27.11	2.14	12	0.67	-596.00	7565.00	26600	20220831	-39.25	11930	20230726	35.46	22800	-29.12	20230228	11930	35.46	20230726	26150	-38.20	20220901	11930	35.46	20230726	0.35	N	403550	100	32 억		100063	N	N	0	N	00	N
153	20230901	090834	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	16300	190	2	1.18	1904762090	114974	27.47	16350	17050	16000	20900	11280	16110	16566.89	0.31	0	1000	17656	16882	15996	15222	14336	17270	15610	33	4790	100	11590	10	1	32788277	5344	-27.35	2.15	12	0.35	-596.00	7565.00	26600	20220831	-38.72	11930	20230726	36.63	22800	-28.51	20230228	11930	36.63	20230726	26150	-37.67	20220901	11930	36.63	20230726	0.35	N	403550	100	32 억		100063	N	N	0	N	00	N