KissMeData/284740/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	161043	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20800	-50	5	-0.24	297572350	14326	49.20	20650	20950	20650	27100	14600	20850	20771.40	4.79	0	-7955	21450	21150	20950	20650	20450	21050	20550	22	6250	100	15010	50	1	22437330	4667	4.07	0.67	12	0.06	5114.00	31267.00	33100	20221202	-37.16	20150	20230726	3.23	30750	-32.36	20230203	20150	3.23	20230726	33100	-37.16	20221202	20150	3.23	20230726	0.46	Y	284740	100	22 억		1075673	N	N	6158	N	00	N
3	20230927	151056	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20850	0	3	0.00	258605300	12455	42.78	20650	20950	20650	27100	14600	20850	20763.14	4.79	0	-7396	21450	21150	20950	20650	20450	21050	20550	22	6250	100	15010	50	1	22437330	4678	4.08	0.67	12	0.06	5114.00	31267.00	33100	20221202	-37.01	20150	20230726	3.47	30750	-32.20	20230203	20150	3.47	20230726	33100	-37.01	20221202	20150	3.47	20230726	0.46	Y	284740	100	22 억		1075673	N	N	5575	N	00	N
4	20230927	141056	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20800	-50	5	-0.24	174673500	8421	28.92	20650	20950	20650	27100	14600	20850	20742.56	4.79	0	-4359	21450	21150	20950	20650	20450	21050	20550	22	6250	100	15010	50	1	22437330	4667	4.07	0.67	12	0.04	5114.00	31267.00	33100	20221202	-37.16	20150	20230726	3.23	30750	-32.36	20230203	20150	3.23	20230726	33100	-37.16	20221202	20150	3.23	20230726	0.46	Y	284740	100	22 억		1075673	N	N	5575	N	00	N
5	20230927	131040	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20750	-100	5	-0.48	143420450	6915	23.75	20650	20950	20650	27100	14600	20850	20740.42	4.79	0	-3319	21450	21150	20950	20650	20450	21050	20550	22	6250	100	15010	50	1	22437330	4656	4.06	0.66	12	0.03	5114.00	31267.00	33100	20221202	-37.31	20150	20230726	2.98	30750	-32.52	20230203	20150	2.98	20230726	33100	-37.31	20221202	20150	2.98	20230726	0.46	Y	284740	100	22 억		1075673	N	N	5575	N	00	N
6	20230927	121039	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20700	-150	5	-0.72	126094650	6080	20.88	20650	20950	20650	27100	14600	20850	20739.18	4.79	0	-2768	21450	21150	20950	20650	20450	21050	20550	22	6250	100	15010	50	1	22437330	4645	4.05	0.66	12	0.03	5114.00	31267.00	33100	20221202	-37.46	20150	20230726	2.73	30750	-32.68	20230203	20150	2.73	20230726	33100	-37.46	20221202	20150	2.73	20230726	0.46	Y	284740	100	22 억		1075673	N	N	5575	N	00	N
7	20230927	111050	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20800	-50	5	-0.24	88490000	4267	14.66	20650	20950	20650	27100	14600	20850	20738.12	4.79	0	-1949	21450	21150	20950	20650	20450	21050	20550	22	6250	100	15010	50	1	22437330	4667	4.07	0.67	12	0.02	5114.00	31267.00	33100	20221202	-37.16	20150	20230726	3.23	30750	-32.36	20230203	20150	3.23	20230726	33100	-37.16	20221202	20150	3.23	20230726	0.46	Y	284740	100	22 억		1075673	N	N	5575	N	00	N
8	20230927	101042	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20700	-150	5	-0.72	69576800	3356	11.53	20650	20950	20650	27100	14600	20850	20731.92	4.79	0	-1527	21450	21150	20950	20650	20450	21050	20550	22	6250	100	15010	50	1	22437330	4645	4.05	0.66	12	0.01	5114.00	31267.00	33100	20221202	-37.46	20150	20230726	2.73	30750	-32.68	20230203	20150	2.73	20230726	33100	-37.46	20221202	20150	2.73	20230726	0.46	Y	284740	100	22 억		1075673	N	N	5575	N	00	N
9	20230927	091102	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20750	-100	5	-0.48	10665300	514	1.77	20650	20950	20650	27100	14600	20850	20748.82	4.79	0	-106	21450	21150	20950	20650	20450	21050	20550	22	6250	100	15010	50	1	22437330	4656	4.06	0.66	12	0.00	5114.00	31267.00	33100	20221202	-37.31	20150	20230726	2.98	30750	-32.52	20230203	20150	2.98	20230726	33100	-37.31	20221202	20150	2.98	20230726	0.46	Y	284740	100	22 억		1075673	N	N	5575	N	00	N
10	20230926	161041	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20850	-500	5	-2.34	608171450	29113	153.54	21150	21250	20750	27750	14950	21350	20890.07	4.81	0	-3871	21650	21500	21350	21200	21050	21425	21125	22	6400	100	15370	50	1	22437330	4678	4.08	0.67	12	0.13	5114.00	31267.00	33100	20221202	-37.01	20150	20230726	3.47	30750	-32.20	20230203	20150	3.47	20230726	33100	-37.01	20221202	20150	3.47	20230726	0.48	Y	284740	100	22 억		1079763	N	N	5575	N	00	N
11	20230926	151040	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20850	-500	5	-2.34	585301000	28016	147.76	21150	21250	20750	27750	14950	21350	20891.67	4.81	0	-3383	21650	21500	21350	21200	21050	21425	21125	22	6400	100	15370	50	1	22437330	4678	4.08	0.67	12	0.12	5114.00	31267.00	33100	20221202	-37.01	20150	20230726	3.47	30750	-32.20	20230203	20150	3.47	20230726	33100	-37.01	20221202	20150	3.47	20230726	0.48	Y	284740	100	22 억		1079763	N	N	3556	N	00	N
12	20230926	141032	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20850	-500	5	-2.34	514335450	24607	129.78	21150	21250	20750	27750	14950	21350	20902.00	4.81	0	-2646	21650	21500	21350	21200	21050	21425	21125	22	6400	100	15370	50	1	22437330	4678	4.08	0.67	12	0.11	5114.00	31267.00	33100	20221202	-37.01	20150	20230726	3.47	30750	-32.20	20230203	20150	3.47	20230726	33100	-37.01	20221202	20150	3.47	20230726	0.48	Y	284740	100	22 억		1079763	N	N	3556	N	00	N
13	20230926	131038	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20900	-450	5	-2.11	484694100	23184	122.27	21150	21250	20750	27750	14950	21350	20906.41	4.81	0	-2289	21650	21500	21350	21200	21050	21425	21125	22	6400	100	15370	50	1	22437330	4689	4.09	0.67	12	0.10	5114.00	31267.00	33100	20221202	-36.86	20150	20230726	3.72	30750	-32.03	20230203	20150	3.72	20230726	33100	-36.86	20221202	20150	3.72	20230726	0.48	Y	284740	100	22 억		1079763	N	N	3556	N	00	N
14	20230926	121043	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20900	-450	5	-2.11	468174000	22393	118.10	21150	21250	20750	27750	14950	21350	20907.16	4.81	0	-2065	21650	21500	21350	21200	21050	21425	21125	22	6400	100	15370	50	1	22437330	4689	4.09	0.67	12	0.10	5114.00	31267.00	33100	20221202	-36.86	20150	20230726	3.72	30750	-32.03	20230203	20150	3.72	20230726	33100	-36.86	20221202	20150	3.72	20230726	0.48	Y	284740	100	22 억		1079763	N	N	3556	N	00	N
15	20230926	111038	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20850	-500	5	-2.34	416901250	19933	105.13	21150	21250	20750	27750	14950	21350	20915.13	4.81	0	-757	21650	21500	21350	21200	21050	21425	21125	22	6400	100	15370	50	1	22437330	4678	4.08	0.67	12	0.09	5114.00	31267.00	33100	20221202	-37.01	20150	20230726	3.47	30750	-32.20	20230203	20150	3.47	20230726	33100	-37.01	20221202	20150	3.47	20230726	0.48	Y	284740	100	22 억		1079763	N	N	3556	N	00	N
16	20230926	101038	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20800	-550	5	-2.58	287618600	13714	72.33	21150	21250	20800	27750	14950	21350	20972.63	4.81	0	2607	21650	21500	21350	21200	21050	21425	21125	22	6400	100	15370	50	1	22437330	4667	4.07	0.67	12	0.06	5114.00	31267.00	33100	20221202	-37.16	20150	20230726	3.23	30750	-32.36	20230203	20150	3.23	20230726	33100	-37.16	20221202	20150	3.23	20230726	0.48	Y	284740	100	22 억		1079763	N	N	3556	N	00	N
17	20230926	091040	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21100	-250	5	-1.17	39209650	1857	9.79	21150	21250	21050	27750	14950	21350	21114.51	4.81	0	69	21650	21500	21350	21200	21050	21425	21125	22	6400	100	15370	50	1	22437330	4734	4.13	0.67	12	0.01	5114.00	31267.00	33100	20221202	-36.25	20150	20230726	4.71	30750	-31.38	20230203	20150	4.71	20230726	33100	-36.25	20221202	20150	4.71	20230726	0.48	Y	284740	100	22 억		1079763	N	N	3556	N	00	N
18	20230925	161041	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	50	2	0.23	403869900	18956	66.05	21450	21500	21200	27650	14950	21300	21305.65	4.84	0	-7130	21733	21516	21233	21016	20733	21550	21050	22	6350	100	15330	50	1	22437330	4790	4.17	0.68	12	0.08	5114.00	31267.00	33100	20221202	-35.50	20150	20230726	5.96	30750	-30.57	20230203	20150	5.96	20230726	33100	-35.50	20221202	20150	5.96	20230726	0.49	Y	284740	100	22 억		1085661	N	N	3556	N	00	N
19	20230925	151044	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	50	2	0.23	331725900	15578	54.28	21450	21500	21200	27650	14950	21300	21294.51	4.84	0	-6139	21733	21516	21233	21016	20733	21550	21050	22	6350	100	15330	50	1	22437330	4790	4.17	0.68	12	0.07	5114.00	31267.00	33100	20221202	-35.50	20150	20230726	5.96	30750	-30.57	20230203	20150	5.96	20230726	33100	-35.50	20221202	20150	5.96	20230726	0.49	Y	284740	100	22 억		1085661	N	N	8761	N	00	N
20	20230925	141025	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21200	-100	5	-0.47	197427650	9271	32.31	21450	21500	21200	27650	14950	21300	21295.18	4.84	0	-2690	21733	21516	21233	21016	20733	21550	21050	22	6350	100	15330	50	1	22437330	4757	4.15	0.68	12	0.04	5114.00	31267.00	33100	20221202	-35.95	20150	20230726	5.21	30750	-31.06	20230203	20150	5.21	20230726	33100	-35.95	20221202	20150	5.21	20230726	0.49	Y	284740	100	22 억		1085661	N	N	8761	N	00	N
21	20230925	131032	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	0	3	0.00	171629200	8057	28.08	21450	21500	21200	27650	14950	21300	21301.87	4.84	0	-2450	21733	21516	21233	21016	20733	21550	21050	22	6350	100	15330	50	1	22437330	4779	4.17	0.68	12	0.04	5114.00	31267.00	33100	20221202	-35.65	20150	20230726	5.71	30750	-30.73	20230203	20150	5.71	20230726	33100	-35.65	20221202	20150	5.71	20230726	0.49	Y	284740	100	22 억		1085661	N	N	8761	N	00	N
22	20230925	121037	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	0	3	0.00	132810100	6230	21.71	21450	21500	21200	27650	14950	21300	21317.83	4.84	0	-1987	21733	21516	21233	21016	20733	21550	21050	22	6350	100	15330	50	1	22437330	4779	4.17	0.68	12	0.03	5114.00	31267.00	33100	20221202	-35.65	20150	20230726	5.71	30750	-30.73	20230203	20150	5.71	20230726	33100	-35.65	20221202	20150	5.71	20230726	0.49	Y	284740	100	22 억		1085661	N	N	8761	N	00	N
23	20230925	111032	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21200	-100	5	-0.47	81255150	3807	13.27	21450	21500	21200	27650	14950	21300	21343.62	4.84	0	-478	21733	21516	21233	21016	20733	21550	21050	22	6350	100	15330	50	1	22437330	4757	4.15	0.68	12	0.02	5114.00	31267.00	33100	20221202	-35.95	20150	20230726	5.21	30750	-31.06	20230203	20150	5.21	20230726	33100	-35.95	20221202	20150	5.21	20230726	0.49	Y	284740	100	22 억		1085661	N	N	8761	N	00	N
24	20230925	101036	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21400	100	2	0.47	48702200	2280	7.94	21450	21500	21250	27650	14950	21300	21360.61	4.84	0	-353	21733	21516	21233	21016	20733	21550	21050	22	6350	100	15330	50	1	22437330	4802	4.18	0.68	12	0.01	5114.00	31267.00	33100	20221202	-35.35	20150	20230726	6.20	30750	-30.41	20230203	20150	6.20	20230726	33100	-35.35	20221202	20150	6.20	20230726	0.49	Y	284740	100	22 억		1085661	N	N	8761	N	00	N
25	20230925	091031	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21400	100	2	0.47	5399200	252	0.88	21450	21450	21400	27650	14950	21300	21425.40	4.84	0	-15	21733	21516	21233	21016	20733	21550	21050	22	6350	100	15330	50	1	22437330	4802	4.18	0.68	12	0.00	5114.00	31267.00	33100	20221202	-35.35	20150	20230726	6.20	30750	-30.41	20230203	20150	6.20	20230726	33100	-35.35	20221202	20150	6.20	20230726	0.49	Y	284740	100	22 억		1085661	N	N	8761	N	00	N
26	20230922	161112	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	608584750	28674	120.35	21300	21450	20950	27750	14950	21350	21224.14	4.86	0	-4470	22350	21850	21600	21100	20850	21725	20975	22	6400	100	15370	50	1	22437330	4779	4.17	0.68	12	0.13	5114.00	31267.00	33100	20221202	-35.65	20150	20230726	5.71	30750	-30.73	20230203	20150	5.71	20230726	33100	-35.65	20221202	20150	5.71	20230726	0.49	Y	284740	100	22 억		1089703	N	N	8761	N	00	N
27	20230922	151104	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	592004150	27895	117.08	21300	21450	20950	27750	14950	21350	21222.59	4.86	0	-4345	22350	21850	21600	21100	20850	21725	20975	22	6400	100	15370	50	1	22437330	4779	4.17	0.68	12	0.12	5114.00	31267.00	33100	20221202	-35.65	20150	20230726	5.71	30750	-30.73	20230203	20150	5.71	20230726	33100	-35.65	20221202	20150	5.71	20230726	0.49	Y	284740	100	22 억		1089703	N	N	2379	N	00	N
28	20230922	141102	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	0	3	0.00	508955950	24008	100.76	21300	21450	20950	27750	14950	21350	21199.43	4.86	0	-4064	22350	21850	21600	21100	20850	21725	20975	22	6400	100	15370	50	1	22437330	4790	4.17	0.68	12	0.11	5114.00	31267.00	33100	20221202	-35.50	20150	20230726	5.96	30750	-30.57	20230203	20150	5.96	20230726	33100	-35.50	20221202	20150	5.96	20230726	0.49	Y	284740	100	22 억		1089703	N	N	2379	N	00	N
29	20230922	130956	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	417316250	19715	82.75	21300	21450	20950	27750	14950	21350	21167.45	4.86	0	-1291	22350	21850	21600	21100	20850	21725	20975	22	6400	100	15370	50	1	22437330	4779	4.17	0.68	12	0.09	5114.00	31267.00	33100	20221202	-35.65	20150	20230726	5.71	30750	-30.73	20230203	20150	5.71	20230726	33100	-35.65	20221202	20150	5.71	20230726	0.49	Y	284740	100	22 억		1089703	N	N	2379	N	00	N
30	20230922	120953	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	350486100	16578	69.58	21300	21450	20950	27750	14950	21350	21141.64	4.86	0	19	22350	21850	21600	21100	20850	21725	20975	22	6400	100	15370	50	1	22437330	4779	4.17	0.68	12	0.07	5114.00	31267.00	33100	20221202	-35.65	20150	20230726	5.71	30750	-30.73	20230203	20150	5.71	20230726	33100	-35.65	20221202	20150	5.71	20230726	0.49	Y	284740	100	22 억		1089703	N	N	2379	N	00	N
31	20230922	110949	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21100	-250	5	-1.17	251587800	11903	49.96	21300	21450	20950	27750	14950	21350	21136.50	4.86	0	-1252	22350	21850	21600	21100	20850	21725	20975	22	6400	100	15370	50	1	22437330	4734	4.13	0.67	12	0.05	5114.00	31267.00	33100	20221202	-36.25	20150	20230726	4.71	30750	-31.38	20230203	20150	4.71	20230726	33100	-36.25	20221202	20150	4.71	20230726	0.49	Y	284740	100	22 억		1089703	N	N	2379	N	00	N
32	20230922	100948	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21050	-300	5	-1.41	122539650	5780	24.26	21300	21450	21050	27750	14950	21350	21200.63	4.86	0	-904	22350	21850	21600	21100	20850	21725	20975	22	6400	100	15370	50	1	22437330	4723	4.12	0.67	12	0.03	5114.00	31267.00	33100	20221202	-36.40	20150	20230726	4.47	30750	-31.54	20230203	20150	4.47	20230726	33100	-36.40	20221202	20150	4.47	20230726	0.49	Y	284740	100	22 억		1089703	N	N	2379	N	00	N
33	20230922	090946	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21200	-150	5	-0.70	33531550	1577	6.62	21300	21450	21150	27750	14950	21350	21262.87	4.86	0	-360	22350	21850	21600	21100	20850	21725	20975	22	6400	100	15370	50	1	22437330	4757	4.15	0.68	12	0.01	5114.00	31267.00	33100	20221202	-35.95	20150	20230726	5.21	30750	-31.06	20230203	20150	5.21	20230726	33100	-35.95	20221202	20150	5.21	20230726	0.49	Y	284740	100	22 억		1089703	N	N	2379	N	00	N
34	20230921	160948	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	-750	5	-3.39	511146050	23682	103.51	22000	22100	21350	28700	15500	22100	21584.09	4.88	0	-5183	22533	22316	22033	21816	21533	22425	21925	22	6600	100	15910	50	1	22437330	4790	4.17	0.68	12	0.11	5114.00	31267.00	33100	20221202	-35.50	20150	20230726	5.96	30750	-30.57	20230203	20150	5.96	20230726	33100	-35.50	20221202	20150	5.96	20230726	0.49	Y	284740	100	22 억		1094346	N	N	2379	N	00	N
35	20230921	150936	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-550	5	-2.49	456133200	21108	92.26	22000	22100	21400	28700	15500	22100	21609.49	4.88	0	-4304	22533	22316	22033	21816	21533	22425	21925	22	6600	100	15910	50	1	22437330	4835	4.21	0.69	12	0.09	5114.00	31267.00	33100	20221202	-34.89	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33100	-34.89	20221202	20150	6.95	20230726	0.49	Y	284740	100	22 억		1094346	N	N	5088	N	00	N
36	20230921	140943	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	-600	5	-2.71	370559050	17119	74.82	22000	22100	21450	28700	15500	22100	21646.07	4.88	0	-3186	22533	22316	22033	21816	21533	22425	21925	22	6600	100	15910	50	1	22437330	4824	4.20	0.69	12	0.08	5114.00	31267.00	33100	20221202	-35.05	20150	20230726	6.70	30750	-30.08	20230203	20150	6.70	20230726	33100	-35.05	20221202	20150	6.70	20230726	0.49	Y	284740	100	22 억		1094346	N	N	5088	N	00	N
37	20230921	130940	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	-600	5	-2.71	329794350	15223	66.54	22000	22100	21450	28700	15500	22100	21664.22	4.88	0	-2698	22533	22316	22033	21816	21533	22425	21925	22	6600	100	15910	50	1	22437330	4824	4.20	0.69	12	0.07	5114.00	31267.00	33100	20221202	-35.05	20150	20230726	6.70	30750	-30.08	20230203	20150	6.70	20230726	33100	-35.05	20221202	20150	6.70	20230726	0.49	Y	284740	100	22 억		1094346	N	N	5088	N	00	N
38	20230921	120933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21600	-500	5	-2.26	255604900	11778	51.48	22000	22100	21550	28700	15500	22100	21701.89	4.88	0	-1607	22533	22316	22033	21816	21533	22425	21925	22	6600	100	15910	50	1	22437330	4846	4.22	0.69	12	0.05	5114.00	31267.00	33100	20221202	-34.74	20150	20230726	7.20	30750	-29.76	20230203	20150	7.20	20230726	33100	-34.74	20221202	20150	7.20	20230726	0.49	Y	284740	100	22 억		1094346	N	N	5088	N	00	N
39	20230921	110954	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	-400	5	-1.81	204528900	9415	41.15	22000	22100	21550	28700	15500	22100	21723.73	4.88	0	-1061	22533	22316	22033	21816	21533	22425	21925	22	6600	100	15910	50	1	22437330	4869	4.24	0.69	12	0.04	5114.00	31267.00	33100	20221202	-34.44	20150	20230726	7.69	30750	-29.43	20230203	20150	7.69	20230726	33100	-34.44	20221202	20150	7.69	20230726	0.49	Y	284740	100	22 억		1094346	N	N	5088	N	00	N
40	20230921	100933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	-350	5	-1.58	137095550	6306	27.56	22000	22100	21550	28700	15500	22100	21740.49	4.88	0	-577	22533	22316	22033	21816	21533	22425	21925	22	6600	100	15910	50	1	22437330	4880	4.25	0.70	12	0.03	5114.00	31267.00	33100	20221202	-34.29	20150	20230726	7.94	30750	-29.27	20230203	20150	7.94	20230726	33100	-34.29	20221202	20150	7.94	20230726	0.49	Y	284740	100	22 억		1094346	N	N	5088	N	00	N
41	20230921	090938	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	-400	5	-1.81	39872650	1828	7.99	22000	22100	21550	28700	15500	22100	21812.17	4.88	0	-387	22533	22316	22033	21816	21533	22425	21925	22	6600	100	15910	50	1	22437330	4869	4.24	0.69	12	0.01	5114.00	31267.00	33100	20221202	-34.44	20150	20230726	7.69	30750	-29.43	20230203	20150	7.69	20230726	33100	-34.44	20221202	20150	7.69	20230726	0.49	Y	284740	100	22 억		1094346	N	N	5088	N	00	N
42	20230920	160946	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	50	2	0.23	502256300	22794	110.45	21950	22250	21750	28650	15450	22050	22034.58	4.90	-70	-4091	22550	22300	22150	21900	21750	22225	21825	22	6600	100	15870	50	1	22437330	4959	4.32	0.71	12	0.10	5114.00	31267.00	33100	20221202	-33.23	20150	20230726	9.68	30750	-28.13	20230203	20150	9.68	20230726	33100	-33.23	20221202	20150	9.68	20230726	0.50	Y	284740	100	22 억		1099287	N	N	5088	N	00	N
43	20230920	150919	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	50	2	0.23	471294550	21393	103.66	21950	22250	21750	28650	15450	22050	22030.32	4.90	-70	-4023	22550	22300	22150	21900	21750	22225	21825	22	6600	100	15870	50	1	22437330	4959	4.32	0.71	12	0.10	5114.00	31267.00	33100	20221202	-33.23	20150	20230726	9.68	30750	-28.13	20230203	20150	9.68	20230726	33100	-33.23	20221202	20150	9.68	20230726	0.50	Y	284740	100	22 억		1099287	N	N	471	N	00	N
44	20230920	140934	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	-50	5	-0.23	393098400	17848	86.48	21950	22250	21750	28650	15450	22050	22024.79	4.90	-70	-2344	22550	22300	22150	21900	21750	22225	21825	22	6600	100	15870	50	1	22437330	4936	4.30	0.70	12	0.08	5114.00	31267.00	33100	20221202	-33.53	20150	20230726	9.18	30750	-28.46	20230203	20150	9.18	20230726	33100	-33.53	20221202	20150	9.18	20230726	0.50	Y	284740	100	22 억		1099287	N	N	471	N	00	N
45	20230920	130930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	-100	5	-0.45	336078750	15260	73.94	21950	22250	21750	28650	15450	22050	22023.51	4.90	-70	-750	22550	22300	22150	21900	21750	22225	21825	22	6600	100	15870	50	1	22437330	4925	4.29	0.70	12	0.07	5114.00	31267.00	33100	20221202	-33.69	20150	20230726	8.93	30750	-28.62	20230203	20150	8.93	20230726	33100	-33.69	20221202	20150	8.93	20230726	0.50	Y	284740	100	22 억		1099287	N	N	471	N	00	N
46	20230920	120929	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	-100	5	-0.45	293475300	13320	64.54	21950	22250	21750	28650	15450	22050	22032.68	4.90	-70	609	22550	22300	22150	21900	21750	22225	21825	22	6600	100	15870	50	1	22437330	4925	4.29	0.70	12	0.06	5114.00	31267.00	33100	20221202	-33.69	20150	20230726	8.93	30750	-28.62	20230203	20150	8.93	20230726	33100	-33.69	20221202	20150	8.93	20230726	0.50	Y	284740	100	22 억		1099287	N	N	471	N	00	N
47	20230920	110932	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	50	2	0.23	92179100	4173	20.22	21950	22250	21950	28650	15450	22050	22089.41	4.90	-70	257	22550	22300	22150	21900	21750	22225	21825	22	6600	100	15870	50	1	22437330	4959	4.32	0.71	12	0.02	5114.00	31267.00	33100	20221202	-33.23	20150	20230726	9.68	30750	-28.13	20230203	20150	9.68	20230726	33100	-33.23	20221202	20150	9.68	20230726	0.50	Y	284740	100	22 억		1099287	N	N	471	N	00	N
48	20230920	100914	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	100	2	0.45	61960150	2806	13.60	21950	22250	21950	28650	15450	22050	22081.31	4.90	-70	699	22550	22300	22150	21900	21750	22225	21825	22	6600	100	15870	50	1	22437330	4970	4.33	0.71	12	0.01	5114.00	31267.00	33100	20221202	-33.08	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33100	-33.08	20221202	20150	9.93	20230726	0.50	Y	284740	100	22 억		1099287	N	N	471	N	00	N
49	20230920	090927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	0	3	0.00	7958850	361	1.75	21950	22250	21950	28650	15450	22050	22046.68	4.90	-70	21	22550	22300	22150	21900	21750	22225	21825	22	6600	100	15870	50	1	22437330	4947	4.31	0.71	12	0.00	5114.00	31267.00	33100	20221202	-33.38	20150	20230726	9.43	30750	-28.29	20230203	20150	9.43	20230726	33100	-33.38	20221202	20150	9.43	20230726	0.50	Y	284740	100	22 억		1099287	N	N	471	N	00	N
50	20230919	160924	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	-400	5	-1.78	455856050	20588	58.66	22250	22400	22000	29150	15750	22450	22142.47	4.91	0	1044	22750	22600	22300	22150	21850	22675	22225	22	6700	100	16160	50	1	22437330	4947	4.31	0.71	12	0.09	5114.00	31267.00	33100	20221202	-33.38	20150	20230726	9.43	30750	-28.29	20230203	20150	9.43	20230726	33100	-33.38	20221202	20150	9.43	20230726	0.51	Y	284740	100	22 억		1102647	N	N	471	N	00	N
51	20230919	150925	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	-300	5	-1.34	435068100	19647	55.97	22250	22400	22000	29150	15750	22450	22144.25	4.91	0	1052	22750	22600	22300	22150	21850	22675	22225	22	6700	100	16160	50	1	22437330	4970	4.33	0.71	12	0.09	5114.00	31267.00	33100	20221202	-33.08	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33100	-33.08	20221202	20150	9.93	20230726	0.51	Y	284740	100	22 억		1102647	N	N	1150	N	00	N
52	20230919	140924	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	-300	5	-1.34	333614800	15063	42.91	22250	22400	22000	29150	15750	22450	22147.97	4.91	0	-195	22750	22600	22300	22150	21850	22675	22225	22	6700	100	16160	50	1	22437330	4970	4.33	0.71	12	0.07	5114.00	31267.00	33100	20221202	-33.08	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33100	-33.08	20221202	20150	9.93	20230726	0.51	Y	284740	100	22 억		1102647	N	N	1150	N	00	N
53	20230919	130908	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	-250	5	-1.11	266447050	12033	34.28	22250	22400	22000	29150	15750	22450	22143.03	4.91	0	-1003	22750	22600	22300	22150	21850	22675	22225	22	6700	100	16160	50	1	22437330	4981	4.34	0.71	12	0.05	5114.00	31267.00	33100	20221202	-32.93	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33100	-32.93	20221202	20150	10.17	20230726	0.51	Y	284740	100	22 억		1102647	N	N	1150	N	00	N
54	20230919	120925	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	-300	5	-1.34	201871800	9121	25.99	22250	22400	22000	29150	15750	22450	22132.64	4.91	0	-1549	22750	22600	22300	22150	21850	22675	22225	22	6700	100	16160	50	1	22437330	4970	4.33	0.71	12	0.04	5114.00	31267.00	33100	20221202	-33.08	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33100	-33.08	20221202	20150	9.93	20230726	0.51	Y	284740	100	22 억		1102647	N	N	1150	N	00	N
55	20230919	110931	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	-250	5	-1.11	167364150	7564	21.55	22250	22400	22000	29150	15750	22450	22126.41	4.91	0	-1426	22750	22600	22300	22150	21850	22675	22225	22	6700	100	16160	50	1	22437330	4981	4.34	0.71	12	0.03	5114.00	31267.00	33100	20221202	-32.93	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33100	-32.93	20221202	20150	10.17	20230726	0.51	Y	284740	100	22 억		1102647	N	N	1150	N	00	N
56	20230919	100922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	-350	5	-1.56	93250300	4217	12.01	22250	22400	22000	29150	15750	22450	22112.95	4.91	0	-1321	22750	22600	22300	22150	21850	22675	22225	22	6700	100	16160	50	1	22437330	4959	4.32	0.71	12	0.02	5114.00	31267.00	33100	20221202	-33.23	20150	20230726	9.68	30750	-28.13	20230203	20150	9.68	20230726	33100	-33.23	20221202	20150	9.68	20230726	0.51	Y	284740	100	22 억		1102647	N	N	1150	N	00	N
57	20230919	090920	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	-250	5	-1.11	11723200	528	1.50	22250	22350	22150	29150	15750	22450	22203.03	4.91	0	60	22750	22600	22300	22150	21850	22675	22225	22	6700	100	16160	50	1	22437330	4981	4.34	0.71	12	0.00	5114.00	31267.00	33100	20221202	-32.93	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33100	-32.93	20221202	20150	10.17	20230726	0.51	Y	284740	100	22 억		1102647	N	N	1150	N	00	N
58	20230918	160924	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	250	2	1.13	778845600	34978	113.99	22200	22450	22000	28850	15550	22200	22265.64	4.87	0	15091	22466	22332	22166	22032	21866	22400	22100	22	6650	100	15980	50	1	22437330	5037	4.39	0.72	12	0.16	5114.00	31267.00	33100	20221202	-32.18	20150	20230726	11.41	30750	-26.99	20230203	20150	11.41	20230726	33100	-32.18	20221202	20150	11.41	20230726	0.51	Y	284740	100	22 억		1093806	N	N	1150	N	00	N
59	20230918	150921	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	200	2	0.90	661891850	29764	97.00	22200	22400	22000	28850	15550	22200	22238.00	4.87	0	15101	22466	22332	22166	22032	21866	22400	22100	22	6650	100	15980	50	1	22437330	5026	4.38	0.72	12	0.13	5114.00	31267.00	33100	20221202	-32.33	20150	20230726	11.17	30750	-27.15	20230203	20150	11.17	20230726	33100	-32.33	20221202	20150	11.17	20230726	0.51	Y	284740	100	22 억		1093806	N	N	3684	N	00	N
60	20230918	140943	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	100	2	0.45	577749350	25995	84.72	22200	22400	22000	28850	15550	22200	22225.40	4.87	0	13343	22466	22332	22166	22032	21866	22400	22100	22	6650	100	15980	50	1	22437330	5004	4.36	0.71	12	0.12	5114.00	31267.00	33100	20221202	-32.63	20150	20230726	10.67	30750	-27.48	20230203	20150	10.67	20230726	33100	-32.63	20221202	20150	10.67	20230726	0.51	Y	284740	100	22 억		1093806	N	N	3684	N	00	N
61	20230918	130920	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	100	2	0.45	427309350	19227	62.66	22200	22400	22000	28850	15550	22200	22224.44	4.87	0	8592	22466	22332	22166	22032	21866	22400	22100	22	6650	100	15980	50	1	22437330	5004	4.36	0.71	12	0.09	5114.00	31267.00	33100	20221202	-32.63	20150	20230726	10.67	30750	-27.48	20230203	20150	10.67	20230726	33100	-32.63	20221202	20150	10.67	20230726	0.51	Y	284740	100	22 억		1093806	N	N	3684	N	00	N
62	20230918	120928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	0	3	0.00	224748450	10110	32.95	22200	22400	22000	28850	15550	22200	22230.31	4.87	0	2377	22466	22332	22166	22032	21866	22400	22100	22	6650	100	15980	50	1	22437330	4981	4.34	0.71	12	0.05	5114.00	31267.00	33100	20221202	-32.93	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33100	-32.93	20221202	20150	10.17	20230726	0.51	Y	284740	100	22 억		1093806	N	N	3684	N	00	N
63	20230918	110911	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	50	2	0.23	157645400	7101	23.14	22200	22400	22000	28850	15550	22200	22200.45	4.87	0	2010	22466	22332	22166	22032	21866	22400	22100	22	6650	100	15980	50	1	22437330	4992	4.35	0.71	12	0.03	5114.00	31267.00	33100	20221202	-32.78	20150	20230726	10.42	30750	-27.64	20230203	20150	10.42	20230726	33100	-32.78	20221202	20150	10.42	20230726	0.51	Y	284740	100	22 억		1093806	N	N	3684	N	00	N
64	20230918	100905	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	-50	5	-0.23	72254000	3260	10.62	22200	22400	22000	28850	15550	22200	22163.80	4.87	0	799	22466	22332	22166	22032	21866	22400	22100	22	6650	100	15980	50	1	22437330	4970	4.33	0.71	12	0.01	5114.00	31267.00	33100	20221202	-33.08	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33100	-33.08	20221202	20150	9.93	20230726	0.51	Y	284740	100	22 억		1093806	N	N	3684	N	00	N
65	20230918	090907	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	50	2	0.23	31958950	1439	4.69	22200	22400	22100	28850	15550	22200	22209.14	4.87	0	142	22466	22332	22166	22032	21866	22400	22100	22	6650	100	15980	50	1	22437330	4992	4.35	0.71	12	0.01	5114.00	31267.00	33100	20221202	-32.78	20150	20230726	10.42	30750	-27.64	20230203	20150	10.42	20230726	33100	-32.78	20221202	20150	10.42	20230726	0.51	Y	284740	100	22 억		1093806	N	N	3684	N	00	N
66	20230915	160919	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	300	2	1.37	677809000	30576	111.57	22050	22300	22000	28450	15350	21900	22168.43	4.85	0	6482	22333	22116	21833	21616	21333	22225	21725	22	6550	100	15760	50	1	22437330	4981	4.34	0.71	12	0.14	5114.00	31267.00	33100	20221202	-32.93	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33100	-32.93	20221202	20150	10.17	20230726	0.53	Y	284740	100	22 억		1088750	N	N	3684	N	00	N
67	20230915	150914	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	300	2	1.37	585730700	26428	96.44	22050	22300	22000	28450	15350	21900	22163.75	4.85	0	6641	22333	22116	21833	21616	21333	22225	21725	22	6550	100	15760	50	1	22437330	4981	4.34	0.71	12	0.12	5114.00	31267.00	33100	20221202	-32.93	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33100	-32.93	20221202	20150	10.17	20230726	0.53	Y	284740	100	22 억		1088750	N	N	1419	N	00	N
68	20230915	140921	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	350	2	1.60	511586400	23085	84.24	22050	22300	22000	28450	15350	21900	22161.54	4.85	0	6934	22333	22116	21833	21616	21333	22225	21725	22	6550	100	15760	50	1	22437330	4992	4.35	0.71	12	0.10	5114.00	31267.00	33100	20221202	-32.78	20150	20230726	10.42	30750	-27.64	20230203	20150	10.42	20230726	33100	-32.78	20221202	20150	10.42	20230726	0.53	Y	284740	100	22 억		1088750	N	N	1419	N	00	N
69	20230915	130910	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	250	2	1.14	408717150	18447	67.31	22050	22300	22000	28450	15350	21900	22156.98	4.85	0	6662	22333	22116	21833	21616	21333	22225	21725	22	6550	100	15760	50	1	22437330	4970	4.33	0.71	12	0.08	5114.00	31267.00	33100	20221202	-33.08	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33100	-33.08	20221202	20150	9.93	20230726	0.53	Y	284740	100	22 억		1088750	N	N	1419	N	00	N
70	20230915	120916	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	250	2	1.14	363653450	16414	59.90	22050	22300	22000	28450	15350	21900	22155.84	4.85	0	5990	22333	22116	21833	21616	21333	22225	21725	22	6550	100	15760	50	1	22437330	4970	4.33	0.71	12	0.07	5114.00	31267.00	33100	20221202	-33.08	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33100	-33.08	20221202	20150	9.93	20230726	0.53	Y	284740	100	22 억		1088750	N	N	1419	N	00	N
71	20230915	110923	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	250	2	1.14	258988900	11701	42.70	22050	22300	22000	28450	15350	21900	22134.90	4.85	0	5278	22333	22116	21833	21616	21333	22225	21725	22	6550	100	15760	50	1	22437330	4970	4.33	0.71	12	0.05	5114.00	31267.00	33100	20221202	-33.08	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33100	-33.08	20221202	20150	9.93	20230726	0.53	Y	284740	100	22 억		1088750	N	N	1419	N	00	N
72	20230915	100921	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	350	2	1.60	160536700	7259	26.49	22050	22300	22000	28450	15350	21900	22117.00	4.85	0	3557	22333	22116	21833	21616	21333	22225	21725	22	6550	100	15760	50	1	22437330	4992	4.35	0.71	12	0.03	5114.00	31267.00	33100	20221202	-32.78	20150	20230726	10.42	30750	-27.64	20230203	20150	10.42	20230726	33100	-32.78	20221202	20150	10.42	20230726	0.53	Y	284740	100	22 억		1088750	N	N	1419	N	00	N
73	20230915	090909	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	200	2	0.91	39858250	1809	6.60	22050	22150	22000	28450	15350	21900	22037.02	4.85	0	1421	22333	22116	21833	21616	21333	22225	21725	22	6550	100	15760	50	1	22437330	4959	4.32	0.71	12	0.01	5114.00	31267.00	33100	20221202	-33.23	20150	20230726	9.68	30750	-28.13	20230203	20150	9.68	20230726	33100	-33.23	20221202	20150	9.68	20230726	0.53	Y	284740	100	22 억		1088750	N	N	1419	N	00	N
74	20230914	160922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21900	350	2	1.62	593188400	27154	81.33	21550	22050	21550	28000	15100	21550	21845.35	4.84	0	7625	22350	21950	21650	21250	20950	21900	21200	22	6450	100	15510	50	1	22437330	4914	4.28	0.70	12	0.12	5114.00	31267.00	33100	20221202	-33.84	20150	20230726	8.68	30750	-28.78	20230203	20150	8.68	20230726	33100	-33.84	20221202	20150	8.68	20230726	0.54	Y	284740	100	22 억		1087007	N	N	1419	N	00	N
75	20230914	150851	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21850	300	2	1.39	433713750	19880	59.54	21550	22000	21550	28000	15100	21550	21816.60	4.84	0	6319	22350	21950	21650	21250	20950	21900	21200	22	6450	100	15510	50	1	22437330	4903	4.27	0.70	12	0.09	5114.00	31267.00	33100	20221202	-33.99	20150	20230726	8.44	30750	-28.94	20230203	20150	8.44	20230726	33100	-33.99	20221202	20150	8.44	20230726	0.54	Y	284740	100	22 억		1087007	N	N	3423	N	00	N
76	20230914	140912	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21850	300	2	1.39	356704500	16367	49.02	21550	21950	21550	28000	15100	21550	21794.14	4.84	0	5446	22350	21950	21650	21250	20950	21900	21200	22	6450	100	15510	50	1	22437330	4903	4.27	0.70	12	0.07	5114.00	31267.00	33100	20221202	-33.99	20150	20230726	8.44	30750	-28.94	20230203	20150	8.44	20230726	33100	-33.99	20221202	20150	8.44	20230726	0.54	Y	284740	100	22 억		1087007	N	N	3423	N	00	N
77	20230914	130854	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	250	2	1.16	271877500	12486	37.40	21550	21950	21550	28000	15100	21550	21774.61	4.84	0	4620	22350	21950	21650	21250	20950	21900	21200	22	6450	100	15510	50	1	22437330	4891	4.26	0.70	12	0.06	5114.00	31267.00	33100	20221202	-34.14	20150	20230726	8.19	30750	-29.11	20230203	20150	8.19	20230726	33100	-34.14	20221202	20150	8.19	20230726	0.54	Y	284740	100	22 억		1087007	N	N	3423	N	00	N
78	20230914	120904	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	250	2	1.16	218434800	10033	30.05	21550	21950	21550	28000	15100	21550	21771.66	4.84	0	3619	22350	21950	21650	21250	20950	21900	21200	22	6450	100	15510	50	1	22437330	4891	4.26	0.70	12	0.04	5114.00	31267.00	33100	20221202	-34.14	20150	20230726	8.19	30750	-29.11	20230203	20150	8.19	20230726	33100	-34.14	20221202	20150	8.19	20230726	0.54	Y	284740	100	22 억		1087007	N	N	3423	N	00	N
79	20230914	110857	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	250	2	1.16	184677750	8485	25.41	21550	21950	21550	28000	15100	21550	21765.23	4.84	0	3388	22350	21950	21650	21250	20950	21900	21200	22	6450	100	15510	50	1	22437330	4891	4.26	0.70	12	0.04	5114.00	31267.00	33100	20221202	-34.14	20150	20230726	8.19	30750	-29.11	20230203	20150	8.19	20230726	33100	-34.14	20221202	20150	8.19	20230726	0.54	Y	284740	100	22 억		1087007	N	N	3423	N	00	N
80	20230914	100850	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	150	2	0.70	106183650	4870	14.59	21550	21950	21550	28000	15100	21550	21803.68	4.84	0	1254	22350	21950	21650	21250	20950	21900	21200	22	6450	100	15510	50	1	22437330	4869	4.24	0.69	12	0.02	5114.00	31267.00	33100	20221202	-34.44	20150	20230726	7.69	30750	-29.43	20230203	20150	7.69	20230726	33100	-34.44	20221202	20150	7.69	20230726	0.54	Y	284740	100	22 억		1087007	N	N	3423	N	00	N
81	20230914	090907	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	200	2	0.93	16912100	779	2.33	21550	21850	21550	28000	15100	21550	21710.22	4.84	0	309	22350	21950	21650	21250	20950	21900	21200	22	6450	100	15510	50	1	22437330	4880	4.25	0.70	12	0.00	5114.00	31267.00	33100	20221202	-34.29	20150	20230726	7.94	30750	-29.27	20230203	20150	7.94	20230726	33100	-34.29	20221202	20150	7.94	20230726	0.54	Y	284740	100	22 억		1087007	N	N	3423	N	00	N
82	20230913	160909	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-250	5	-1.15	718369150	33213	133.95	21550	22050	21350	28300	15300	21800	21628.90	4.85	0	-342	22300	22050	21800	21550	21300	22175	21675	22	6500	100	15690	50	1	22437330	4835	4.21	0.69	12	0.15	5114.00	31267.00	33100	20221202	-34.89	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33100	-34.89	20221202	20150	6.95	20230726	0.54	Y	284740	100	22 억		1087768	N	N	3423	N	00	N
83	20230913	150901	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	-300	5	-1.38	624418550	28850	116.35	21550	22050	21350	28300	15300	21800	21643.35	4.85	0	-1322	22300	22050	21800	21550	21300	22175	21675	22	6500	100	15690	50	1	22437330	4824	4.20	0.69	12	0.13	5114.00	31267.00	33100	20221202	-35.05	20150	20230726	6.70	30750	-30.08	20230203	20150	6.70	20230726	33100	-35.05	20221202	20150	6.70	20230726	0.54	Y	284740	100	22 억		1087768	N	N	2634	N	00	N
84	20230913	140910	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	487030200	22493	90.72	21550	22050	21350	28300	15300	21800	21652.19	4.85	0	-714	22300	22050	21800	21550	21300	22175	21675	22	6500	100	15690	50	1	22437330	4869	4.24	0.69	12	0.10	5114.00	31267.00	33100	20221202	-34.44	20150	20230726	7.69	30750	-29.43	20230203	20150	7.69	20230726	33100	-34.44	20221202	20150	7.69	20230726	0.54	Y	284740	100	22 억		1087768	N	N	2634	N	00	N
85	20230913	130844	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21450	-350	5	-1.61	400541000	18483	74.54	21550	22050	21350	28300	15300	21800	21670.43	4.85	0	-919	22300	22050	21800	21550	21300	22175	21675	22	6500	100	15690	50	1	22437330	4813	4.19	0.69	12	0.08	5114.00	31267.00	33100	20221202	-35.20	20150	20230726	6.45	30750	-30.24	20230203	20150	6.45	20230726	33100	-35.20	20221202	20150	6.45	20230726	0.54	Y	284740	100	22 억		1087768	N	N	2634	N	00	N
86	20230913	120908	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-250	5	-1.15	354583100	16343	65.91	21550	22050	21350	28300	15300	21800	21696.01	4.85	0	-1246	22300	22050	21800	21550	21300	22175	21675	22	6500	100	15690	50	1	22437330	4835	4.21	0.69	12	0.07	5114.00	31267.00	33100	20221202	-34.89	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33100	-34.89	20221202	20150	6.95	20230726	0.54	Y	284740	100	22 억		1087768	N	N	2634	N	00	N
87	20230913	110906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21600	-200	5	-0.92	214158250	9820	39.60	21550	22050	21550	28300	15300	21800	21808.42	4.85	0	-1099	22300	22050	21800	21550	21300	22175	21675	22	6500	100	15690	50	1	22437330	4846	4.22	0.69	12	0.04	5114.00	31267.00	33100	20221202	-34.74	20150	20230726	7.20	30750	-29.76	20230203	20150	7.20	20230726	33100	-34.74	20221202	20150	7.20	20230726	0.54	Y	284740	100	22 억		1087768	N	N	2634	N	00	N
88	20230913	100854	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	0	3	0.00	131622350	6015	24.26	21550	22050	21550	28300	15300	21800	21883.04	4.85	0	-875	22300	22050	21800	21550	21300	22175	21675	22	6500	100	15690	50	1	22437330	4891	4.26	0.70	12	0.03	5114.00	31267.00	33100	20221202	-34.14	20150	20230726	8.19	30750	-29.11	20230203	20150	8.19	20230726	33100	-34.14	20221202	20150	8.19	20230726	0.54	Y	284740	100	22 억		1087768	N	N	2634	N	00	N
89	20230913	090847	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	-50	5	-0.23	8333150	385	1.55	21550	21750	21550	28300	15300	21800	21621.34	4.85	0	-45	22300	22050	21800	21550	21300	22175	21675	22	6500	100	15690	50	1	22437330	4880	4.25	0.70	12	0.00	5114.00	31267.00	33100	20221202	-34.29	20150	20230726	7.94	30750	-29.27	20230203	20150	7.94	20230726	33100	-34.29	20221202	20150	7.94	20230726	0.54	Y	284740	100	22 억		1087768	N	N	2634	N	00	N
90	20230912	160843	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	150	2	0.69	537956650	24618	96.40	21550	22050	21550	28100	15200	21650	21852.30	4.84	0	6094	22183	21916	21683	21416	21183	22050	21550	22	6450	100	15580	50	1	22437330	4891	4.26	0.70	12	0.11	5114.00	31267.00	33100	20221202	-34.14	20150	20230726	8.19	30750	-29.11	20230203	20150	8.19	20230726	33100	-34.14	20221202	20150	8.19	20230726	0.56	Y	284740	100	22 억		1086134	N	N	2634	N	00	N
91	20230912	150854	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	50	2	0.23	518328300	23716	92.87	21550	22050	21550	28100	15200	21650	21855.64	4.84	0	6168	22183	21916	21683	21416	21183	22050	21550	22	6450	100	15580	50	1	22437330	4869	4.24	0.69	12	0.11	5114.00	31267.00	33100	20221202	-34.44	20150	20230726	7.69	30750	-29.43	20230203	20150	7.69	20230726	33100	-34.44	20221202	20150	7.69	20230726	0.56	Y	284740	100	22 억		1086134	N	N	1597	N	00	N
92	20230912	140852	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21850	200	2	0.92	457876750	20944	82.01	21550	22050	21550	28100	15200	21650	21861.95	4.84	0	5939	22183	21916	21683	21416	21183	22050	21550	22	6450	100	15580	50	1	22437330	4903	4.27	0.70	12	0.09	5114.00	31267.00	33100	20221202	-33.99	20150	20230726	8.44	30750	-28.94	20230203	20150	8.44	20230726	33100	-33.99	20221202	20150	8.44	20230726	0.56	Y	284740	100	22 억		1086134	N	N	1597	N	00	N
93	20230912	130841	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	150	2	0.69	381369500	17440	68.29	21550	22050	21550	28100	15200	21650	21867.52	4.84	0	5777	22183	21916	21683	21416	21183	22050	21550	22	6450	100	15580	50	1	22437330	4891	4.26	0.70	12	0.08	5114.00	31267.00	33100	20221202	-34.14	20150	20230726	8.19	30750	-29.11	20230203	20150	8.19	20230726	33100	-34.14	20221202	20150	8.19	20230726	0.56	Y	284740	100	22 억		1086134	N	N	1597	N	00	N
94	20230912	120840	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	300	2	1.39	322659550	14756	57.78	21550	22050	21550	28100	15200	21650	21866.33	4.84	0	5148	22183	21916	21683	21416	21183	22050	21550	22	6450	100	15580	50	1	22437330	4925	4.29	0.70	12	0.07	5114.00	31267.00	33100	20221202	-33.69	20150	20230726	8.93	30750	-28.62	20230203	20150	8.93	20230726	33100	-33.69	20221202	20150	8.93	20230726	0.56	Y	284740	100	22 억		1086134	N	N	1597	N	00	N
95	20230912	110845	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21850	200	2	0.92	229803500	10520	41.19	21550	21950	21550	28100	15200	21650	21844.44	4.84	0	4466	22183	21916	21683	21416	21183	22050	21550	22	6450	100	15580	50	1	22437330	4903	4.27	0.70	12	0.05	5114.00	31267.00	33100	20221202	-33.99	20150	20230726	8.44	30750	-28.94	20230203	20150	8.44	20230726	33100	-33.99	20221202	20150	8.44	20230726	0.56	Y	284740	100	22 억		1086134	N	N	1597	N	00	N
96	20230912	100836	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	150	2	0.69	124193550	5693	22.29	21550	21900	21550	28100	15200	21650	21815.13	4.84	0	2832	22183	21916	21683	21416	21183	22050	21550	22	6450	100	15580	50	1	22437330	4891	4.26	0.70	12	0.03	5114.00	31267.00	33100	20221202	-34.14	20150	20230726	8.19	30750	-29.11	20230203	20150	8.19	20230726	33100	-34.14	20221202	20150	8.19	20230726	0.56	Y	284740	100	22 억		1086134	N	N	1597	N	00	N
97	20230912	090857	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	150	2	0.69	16341900	752	2.94	21550	21900	21550	28100	15200	21650	21731.25	4.84	0	134	22183	21916	21683	21416	21183	22050	21550	22	6450	100	15580	50	1	22437330	4891	4.26	0.70	12	0.00	5114.00	31267.00	33100	20221202	-34.14	20150	20230726	8.19	30750	-29.11	20230203	20150	8.19	20230726	33100	-34.14	20221202	20150	8.19	20230726	0.56	Y	284740	100	22 억		1086134	N	N	1597	N	00	N
98	20230911	160838	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21650	-50	5	-0.23	552094550	25496	94.66	21500	21950	21450	28200	15200	21700	21654.16	4.87	0	-5691	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4858	4.23	0.69	12	0.11	5114.00	31267.00	33100	20221202	-34.59	20150	20230726	7.44	30750	-29.59	20230203	20150	7.44	20230726	33100	-34.59	20221202	20150	7.44	20230726	0.57	Y	284740	100	22 억		1091655	N	N	1597	N	00	N
99	20230911	150843	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	50	2	0.23	479838650	22169	82.31	21500	21950	21450	28200	15200	21700	21644.58	4.87	0	-4066	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4880	4.25	0.70	12	0.10	5114.00	31267.00	33100	20221202	-34.29	20150	20230726	7.94	30750	-29.27	20230203	20150	7.94	20230726	33100	-34.29	20221202	20150	7.94	20230726	0.57	Y	284740	100	22 억		1091655	N	N	918	N	00	N
100	20230911	140851	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	0	3	0.00	448838400	20743	77.01	21500	21950	21450	28200	15200	21700	21638.07	4.87	0	-3871	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4869	4.24	0.69	12	0.09	5114.00	31267.00	33100	20221202	-34.44	20150	20230726	7.69	30750	-29.43	20230203	20150	7.69	20230726	33100	-34.44	20221202	20150	7.69	20230726	0.57	Y	284740	100	22 억		1091655	N	N	918	N	00	N
101	20230911	130825	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-150	5	-0.69	418089050	19319	71.72	21500	21950	21450	28200	15200	21700	21641.34	4.87	0	-4284	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4835	4.21	0.69	12	0.09	5114.00	31267.00	33100	20221202	-34.89	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33100	-34.89	20221202	20150	6.95	20230726	0.57	Y	284740	100	22 억		1091655	N	N	918	N	00	N
102	20230911	120841	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21600	-100	5	-0.46	300808200	13899	51.60	21500	21950	21450	28200	15200	21700	21642.43	4.87	0	-2627	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4846	4.22	0.69	12	0.06	5114.00	31267.00	33100	20221202	-34.74	20150	20230726	7.20	30750	-29.76	20230203	20150	7.20	20230726	33100	-34.74	20221202	20150	7.20	20230726	0.57	Y	284740	100	22 억		1091655	N	N	918	N	00	N
103	20230911	110825	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	0	3	0.00	232580900	10747	39.90	21500	21950	21450	28200	15200	21700	21641.47	4.87	0	-694	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4869	4.24	0.69	12	0.05	5114.00	31267.00	33100	20221202	-34.44	20150	20230726	7.69	30750	-29.43	20230203	20150	7.69	20230726	33100	-34.44	20221202	20150	7.69	20230726	0.57	Y	284740	100	22 억		1091655	N	N	918	N	00	N
104	20230911	100825	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21600	-100	5	-0.46	112508950	5209	19.34	21500	21800	21500	28200	15200	21700	21598.95	4.87	0	220	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4846	4.22	0.69	12	0.02	5114.00	31267.00	33100	20221202	-34.74	20150	20230726	7.20	30750	-29.76	20230203	20150	7.20	20230726	33100	-34.74	20221202	20150	7.20	20230726	0.57	Y	284740	100	22 억		1091655	N	N	918	N	00	N
105	20230911	090823	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-150	5	-0.69	29179750	1350	5.01	21500	21800	21500	28200	15200	21700	21614.63	4.87	0	223	22033	21866	21533	21366	21033	21950	21450	22	6500	100	15620	50	1	22437330	4835	4.21	0.69	12	0.01	5114.00	31267.00	33100	20221202	-34.89	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33100	-34.89	20221202	20150	6.95	20230726	0.57	Y	284740	100	22 억		1091655	N	N	918	N	00	N
106	20230908	160845	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	350	2	1.64	576001200	26930	52.54	21300	21700	21200	27750	14950	21350	21388.67	4.82	0	5397	21883	21616	21333	21066	20783	21625	21075	22	6400	100	15370	50	1	22437330	4869	4.24	0.69	12	0.12	5114.00	31267.00	33100	20221202	-34.44	20150	20230726	7.69	30750	-29.43	20230203	20150	7.69	20230726	33100	-34.44	20221202	20150	7.69	20230726	0.56	Y	284740	100	22 억		1082311	N	N	918	N	00	N
107	20230908	150845	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21650	300	2	1.41	522776200	24475	47.75	21300	21650	21200	27750	14950	21350	21359.60	4.82	0	4711	21883	21616	21333	21066	20783	21625	21075	22	6400	100	15370	50	1	22437330	4858	4.23	0.69	12	0.11	5114.00	31267.00	33100	20221202	-34.59	20150	20230726	7.44	30750	-29.59	20230203	20150	7.44	20230726	33100	-34.59	20221202	20150	7.44	20230726	0.56	Y	284740	100	22 억		1082311	N	N	4843	N	00	N
108	20230908	140835	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	150	2	0.70	434110150	20367	39.74	21300	21600	21200	27750	14950	21350	21314.39	4.82	0	4499	21883	21616	21333	21066	20783	21625	21075	22	6400	100	15370	50	1	22437330	4824	4.20	0.69	12	0.09	5114.00	31267.00	33100	20221202	-35.05	20150	20230726	6.70	30750	-30.08	20230203	20150	6.70	20230726	33100	-35.05	20221202	20150	6.70	20230726	0.56	Y	284740	100	22 억		1082311	N	N	4843	N	00	N
109	20230908	130844	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	0	3	0.00	290917850	13674	26.68	21300	21400	21200	27750	14950	21350	21275.26	4.82	0	767	21883	21616	21333	21066	20783	21625	21075	22	6400	100	15370	50	1	22437330	4790	4.17	0.68	12	0.06	5114.00	31267.00	33100	20221202	-35.50	20150	20230726	5.96	30750	-30.57	20230203	20150	5.96	20230726	33100	-35.50	20221202	20150	5.96	20230726	0.56	Y	284740	100	22 억		1082311	N	N	4843	N	00	N
110	20230908	120856	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21250	-100	5	-0.47	199504450	9387	18.32	21300	21400	21200	27750	14950	21350	21253.27	4.82	0	98	21883	21616	21333	21066	20783	21625	21075	22	6400	100	15370	50	1	22437330	4768	4.16	0.68	12	0.04	5114.00	31267.00	33100	20221202	-35.80	20150	20230726	5.46	30750	-30.89	20230203	20150	5.46	20230726	33100	-35.80	20221202	20150	5.46	20230726	0.56	Y	284740	100	22 억		1082311	N	N	4843	N	00	N
111	20230908	110851	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	165935050	7805	15.23	21300	21400	21200	27750	14950	21350	21260.10	4.82	0	176	21883	21616	21333	21066	20783	21625	21075	22	6400	100	15370	50	1	22437330	4779	4.17	0.68	12	0.03	5114.00	31267.00	33100	20221202	-35.65	20150	20230726	5.71	30750	-30.73	20230203	20150	5.71	20230726	33100	-35.65	20221202	20150	5.71	20230726	0.56	Y	284740	100	22 억		1082311	N	N	4843	N	00	N
112	20230908	100842	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21250	-100	5	-0.47	96235800	4525	8.83	21300	21400	21200	27750	14950	21350	21267.58	4.82	0	-364	21883	21616	21333	21066	20783	21625	21075	22	6400	100	15370	50	1	22437330	4768	4.16	0.68	12	0.02	5114.00	31267.00	33100	20221202	-35.80	20150	20230726	5.46	30750	-30.89	20230203	20150	5.46	20230726	33100	-35.80	20221202	20150	5.46	20230726	0.56	Y	284740	100	22 억		1082311	N	N	4843	N	00	N
113	20230908	090848	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21250	-100	5	-0.47	30249600	1419	2.77	21300	21400	21250	27750	14950	21350	21317.55	4.82	0	-293	21883	21616	21333	21066	20783	21625	21075	22	6400	100	15370	50	1	22437330	4768	4.16	0.68	12	0.01	5114.00	31267.00	33100	20221202	-35.80	20150	20230726	5.46	30750	-30.89	20230203	20150	5.46	20230726	33100	-35.80	20221202	20150	5.46	20230726	0.56	Y	284740	100	22 억		1082311	N	N	4843	N	00	N
114	20230907	160833	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	-300	5	-1.39	1090101450	51243	117.28	21350	21600	21050	28100	15200	21650	21273.16	4.81	0	-361	22350	22000	21750	21400	21150	21875	21275	22	6450	100	15580	50	1	22437330	4790	4.17	0.68	12	0.23	5114.00	31267.00	33100	20221202	-35.50	20150	20230726	5.96	30750	-30.57	20230203	20150	5.96	20230726	33100	-35.50	20221202	20150	5.96	20230726	0.56	Y	284740	100	22 억		1080033	N	N	4843	N	00	N
115	20230907	150839	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	-350	5	-1.62	1031192000	48482	110.96	21350	21600	21050	28100	15200	21650	21269.58	4.81	0	-573	22350	22000	21750	21400	21150	21875	21275	22	6450	100	15580	50	1	22437330	4779	4.17	0.68	12	0.22	5114.00	31267.00	33100	20221202	-35.65	20150	20230726	5.71	30750	-30.73	20230203	20150	5.71	20230726	33100	-35.65	20221202	20150	5.71	20230726	0.56	Y	284740	100	22 억		1080033	N	N	1526	N	00	N
116	20230907	140837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21250	-400	5	-1.85	897702850	42208	96.60	21350	21600	21050	28100	15200	21650	21268.55	4.81	0	-1707	22350	22000	21750	21400	21150	21875	21275	22	6450	100	15580	50	1	22437330	4768	4.16	0.68	12	0.19	5114.00	31267.00	33100	20221202	-35.80	20150	20230726	5.46	30750	-30.89	20230203	20150	5.46	20230726	33100	-35.80	20221202	20150	5.46	20230726	0.56	Y	284740	100	22 억		1080033	N	N	1526	N	00	N
117	20230907	130832	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21250	-400	5	-1.85	752011100	35362	80.93	21350	21600	21050	28100	15200	21650	21266.08	4.81	0	-3602	22350	22000	21750	21400	21150	21875	21275	22	6450	100	15580	50	1	22437330	4768	4.16	0.68	12	0.16	5114.00	31267.00	33100	20221202	-35.80	20150	20230726	5.46	30750	-30.89	20230203	20150	5.46	20230726	33100	-35.80	20221202	20150	5.46	20230726	0.56	Y	284740	100	22 억		1080033	N	N	1526	N	00	N
118	20230907	120845	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21250	-400	5	-1.85	634877850	29854	68.33	21350	21600	21050	28100	15200	21650	21266.09	4.81	0	-3739	22350	22000	21750	21400	21150	21875	21275	22	6450	100	15580	50	1	22437330	4768	4.16	0.68	12	0.13	5114.00	31267.00	33100	20221202	-35.80	20150	20230726	5.46	30750	-30.89	20230203	20150	5.46	20230726	33100	-35.80	20221202	20150	5.46	20230726	0.56	Y	284740	100	22 억		1080033	N	N	1526	N	00	N
119	20230907	110836	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21150	-500	5	-2.31	481660550	22615	51.76	21350	21600	21100	28100	15200	21650	21298.28	4.81	0	-1962	22350	22000	21750	21400	21150	21875	21275	22	6450	100	15580	50	1	22437330	4745	4.14	0.68	12	0.10	5114.00	31267.00	33100	20221202	-36.10	20150	20230726	4.96	30750	-31.22	20230203	20150	4.96	20230726	33100	-36.10	20221202	20150	4.96	20230726	0.56	Y	284740	100	22 억		1080033	N	N	1526	N	00	N
120	20230907	100837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21200	-450	5	-2.08	335735500	15715	35.97	21350	21600	21150	28100	15200	21650	21364.02	4.81	0	-218	22350	22000	21750	21400	21150	21875	21275	22	6450	100	15580	50	1	22437330	4757	4.15	0.68	12	0.07	5114.00	31267.00	33100	20221202	-35.95	20150	20230726	5.21	30750	-31.06	20230203	20150	5.21	20230726	33100	-35.95	20221202	20150	5.21	20230726	0.56	Y	284740	100	22 억		1080033	N	N	1526	N	00	N
121	20230907	090850	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-100	5	-0.46	72480150	3384	7.75	21350	21600	21350	28100	15200	21650	21418.48	4.81	0	715	22350	22000	21750	21400	21150	21875	21275	22	6450	100	15580	50	1	22437330	4835	4.21	0.69	12	0.02	5114.00	31267.00	33100	20221202	-34.89	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33100	-34.89	20221202	20150	6.95	20230726	0.56	Y	284740	100	22 억		1080033	N	N	1526	N	00	N
122	20230906	160836	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21650	-300	5	-1.37	938209500	43251	78.78	21750	22100	21500	28500	15400	21950	21692.27	4.80	0	-4722	22816	22382	21966	21532	21116	22175	21325	22	6550	100	15800	50	1	22437330	4858	4.23	0.69	12	0.19	5114.00	31267.00	33100	20221202	-34.59	20150	20230726	7.44	30750	-29.59	20230203	20150	7.44	20230726	33100	-34.59	20221202	20150	7.44	20230726	0.57	Y	284740	100	22 억		1077619	N	N	1526	N	00	N
123	20230906	150838	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-400	5	-1.82	901755750	41566	75.71	21750	22100	21500	28500	15400	21950	21694.55	4.80	0	-4800	22816	22382	21966	21532	21116	22175	21325	22	6550	100	15800	50	1	22437330	4835	4.21	0.69	12	0.19	5114.00	31267.00	33100	20221202	-34.89	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33100	-34.89	20221202	20150	6.95	20230726	0.57	Y	284740	100	22 억		1077619	N	N	1442	N	00	N
124	20230906	140838	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-400	5	-1.82	780112450	35934	65.45	21750	22100	21500	28500	15400	21950	21709.59	4.80	0	-4040	22816	22382	21966	21532	21116	22175	21325	22	6550	100	15800	50	1	22437330	4835	4.21	0.69	12	0.16	5114.00	31267.00	33100	20221202	-34.89	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33100	-34.89	20221202	20150	6.95	20230726	0.57	Y	284740	100	22 억		1077619	N	N	1442	N	00	N
125	20230906	130828	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-400	5	-1.82	671758200	30908	56.29	21750	22100	21500	28500	15400	21950	21734.12	4.80	0	-2974	22816	22382	21966	21532	21116	22175	21325	22	6550	100	15800	50	1	22437330	4835	4.21	0.69	12	0.14	5114.00	31267.00	33100	20221202	-34.89	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33100	-34.89	20221202	20150	6.95	20230726	0.57	Y	284740	100	22 억		1077619	N	N	1442	N	00	N
126	20230906	120840	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21600	-350	5	-1.59	458764900	21042	38.33	21750	22100	21600	28500	15400	21950	21802.34	4.80	0	-2462	22816	22382	21966	21532	21116	22175	21325	22	6550	100	15800	50	1	22437330	4846	4.22	0.69	12	0.09	5114.00	31267.00	33100	20221202	-34.74	20150	20230726	7.20	30750	-29.76	20230203	20150	7.20	20230726	33100	-34.74	20221202	20150	7.20	20230726	0.57	Y	284740	100	22 억		1077619	N	N	1442	N	00	N
127	20230906	110848	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	-150	5	-0.68	244788950	11173	20.35	21750	22100	21750	28500	15400	21950	21908.97	4.80	0	-1111	22816	22382	21966	21532	21116	22175	21325	22	6550	100	15800	50	1	22437330	4891	4.26	0.70	12	0.05	5114.00	31267.00	33100	20221202	-34.14	20150	20230726	8.19	30750	-29.11	20230203	20150	8.19	20230726	33100	-34.14	20221202	20150	8.19	20230726	0.57	Y	284740	100	22 억		1077619	N	N	1442	N	00	N
128	20230906	100823	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	0	3	0.00	165426900	7547	13.75	21750	22100	21750	28500	15400	21950	21919.56	4.80	0	-1026	22816	22382	21966	21532	21116	22175	21325	22	6550	100	15800	50	1	22437330	4925	4.29	0.70	12	0.03	5114.00	31267.00	33100	20221202	-33.69	20150	20230726	8.93	30750	-28.62	20230203	20150	8.93	20230726	33100	-33.69	20221202	20150	8.93	20230726	0.57	Y	284740	100	22 억		1077619	N	N	1442	N	00	N
129	20230906	090826	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	-200	5	-0.91	38035750	1746	3.18	21750	21950	21750	28500	15400	21950	21784.51	4.80	0	-303	22816	22382	21966	21532	21116	22175	21325	22	6550	100	15800	50	1	22437330	4880	4.25	0.70	12	0.01	5114.00	31267.00	33100	20221202	-34.29	20150	20230726	7.94	30750	-29.27	20230203	20150	7.94	20230726	33100	-34.29	20221202	20150	7.94	20230726	0.57	Y	284740	100	22 억		1077619	N	N	1442	N	00	N
130	20230905	160828	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	-250	5	-1.13	1200165850	54878	115.19	22250	22400	21550	28850	15550	22200	21869.45	4.80	0	-2882	22900	22550	22000	21650	21100	22725	21825	22	6650	100	15980	50	1	22437330	4925	4.29	0.70	12	0.24	5114.00	31267.00	33100	20221202	-33.69	20150	20230726	8.93	30750	-28.62	20230203	20150	8.93	20230726	33100	-33.69	20221202	20150	8.93	20230726	0.59	Y	284740	100	22 억		1076107	N	N	1442	N	00	N
131	20230905	150839	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	-450	5	-2.03	1112892600	50889	106.82	22250	22400	21550	28850	15550	22200	21869.02	4.80	0	-3556	22900	22550	22000	21650	21100	22725	21825	22	6650	100	15980	50	1	22437330	4880	4.25	0.70	12	0.23	5114.00	31267.00	33100	20221202	-34.29	20150	20230726	7.94	30750	-29.27	20230203	20150	7.94	20230726	33100	-34.29	20221202	20150	7.94	20230726	0.59	Y	284740	100	22 억		1076107	N	N	1757	N	00	N
132	20230905	140838	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	-500	5	-2.25	949530800	43380	91.06	22250	22400	21550	28850	15550	22200	21888.68	4.80	0	-4870	22900	22550	22000	21650	21100	22725	21825	22	6650	100	15980	50	1	22437330	4869	4.24	0.69	12	0.19	5114.00	31267.00	33100	20221202	-34.44	20150	20230726	7.69	30750	-29.43	20230203	20150	7.69	20230726	33100	-34.44	20221202	20150	7.69	20230726	0.59	Y	284740	100	22 억		1076107	N	N	1757	N	00	N
133	20230905	130818	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	-500	5	-2.25	764244850	34863	73.18	22250	22400	21550	28850	15550	22200	21921.37	4.80	0	-4800	22900	22550	22000	21650	21100	22725	21825	22	6650	100	15980	50	1	22437330	4869	4.24	0.69	12	0.16	5114.00	31267.00	33100	20221202	-34.44	20150	20230726	7.69	30750	-29.43	20230203	20150	7.69	20230726	33100	-34.44	20221202	20150	7.69	20230726	0.59	Y	284740	100	22 억		1076107	N	N	1757	N	00	N
134	20230905	120822	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21650	-550	5	-2.48	624517500	28420	59.66	22250	22400	21550	28850	15550	22200	21974.58	4.80	0	-1955	22900	22550	22000	21650	21100	22725	21825	22	6650	100	15980	50	1	22437330	4858	4.23	0.69	12	0.13	5114.00	31267.00	33100	20221202	-34.59	20150	20230726	7.44	30750	-29.59	20230203	20150	7.44	20230726	33100	-34.59	20221202	20150	7.44	20230726	0.59	Y	284740	100	22 억		1076107	N	N	1757	N	00	N
135	20230905	110828	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	-150	5	-0.68	354121150	15979	33.54	22250	22400	21900	28850	15550	22200	22161.66	4.80	0	3605	22900	22550	22000	21650	21100	22725	21825	22	6650	100	15980	50	1	22437330	4947	4.31	0.71	12	0.07	5114.00	31267.00	33100	20221202	-33.38	20150	20230726	9.43	30750	-28.29	20230203	20150	9.43	20230726	33100	-33.38	20221202	20150	9.43	20230726	0.59	Y	284740	100	22 억		1076107	N	N	1757	N	00	N
136	20230905	100818	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	0	3	0.00	188323250	8465	17.77	22250	22400	22050	28850	15550	22200	22247.28	4.80	0	2280	22900	22550	22000	21650	21100	22725	21825	22	6650	100	15980	50	1	22437330	4981	4.34	0.71	12	0.04	5114.00	31267.00	33100	20221202	-32.93	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33100	-32.93	20221202	20150	10.17	20230726	0.59	Y	284740	100	22 억		1076107	N	N	1757	N	00	N
137	20230905	090817	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	0	3	0.00	30013550	1354	2.84	22250	22250	22050	28850	15550	22200	22166.58	4.80	0	-81	22900	22550	22000	21650	21100	22725	21825	22	6650	100	15980	50	1	22437330	4981	4.34	0.71	12	0.01	5114.00	31267.00	33100	20221202	-32.93	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33100	-32.93	20221202	20150	10.17	20230726	0.59	Y	284740	100	22 억		1076107	N	N	1757	N	00	N
138	20230904	160814	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	200	2	0.91	1047152150	47507	65.96	22050	22350	21450	28600	15400	22000	22042.03	4.72	0	13336	23266	22632	22316	21682	21366	22475	21525	22	6600	100	15840	50	1	22437330	4981	4.34	0.71	12	0.21	5114.00	31267.00	33100	20221202	-32.93	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33100	-32.93	20221202	20150	10.17	20230726	0.62	Y	284740	100	22 억		1058447	N	N	1757	N	00	N
139	20230904	150801	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	100	2	0.45	992246850	45032	62.52	22050	22350	21450	28600	15400	22000	22034.26	4.72	0	12903	23266	22632	22316	21682	21366	22475	21525	22	6600	100	15840	50	1	22437330	4959	4.32	0.71	12	0.20	5114.00	31267.00	33100	20221202	-33.23	20150	20230726	9.68	30750	-28.13	20230203	20150	9.68	20230726	33100	-33.23	20221202	20150	9.68	20230726	0.62	Y	284740	100	22 억		1058447	N	N	6186	N	00	N
140	20230904	140800	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	250	2	1.14	877329950	39839	55.31	22050	22350	21450	28600	15400	22000	22021.89	4.72	0	10447	23266	22632	22316	21682	21366	22475	21525	22	6600	100	15840	50	1	22437330	4992	4.35	0.71	12	0.18	5114.00	31267.00	33100	20221202	-32.78	20150	20230726	10.42	30750	-27.64	20230203	20150	10.42	20230726	33100	-32.78	20221202	20150	10.42	20230726	0.62	Y	284740	100	22 억		1058447	N	N	6186	N	00	N
141	20230904	130811	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	250	2	1.14	778802600	35414	49.17	22050	22350	21450	28600	15400	22000	21991.38	4.72	0	9663	23266	22632	22316	21682	21366	22475	21525	22	6600	100	15840	50	1	22437330	4992	4.35	0.71	12	0.16	5114.00	31267.00	33100	20221202	-32.78	20150	20230726	10.42	30750	-27.64	20230203	20150	10.42	20230726	33100	-32.78	20221202	20150	10.42	20230726	0.62	Y	284740	100	22 억		1058447	N	N	6186	N	00	N
142	20230904	120756	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	300	2	1.36	640291900	29204	40.55	22050	22300	21450	28600	15400	22000	21924.80	4.72	0	7770	23266	22632	22316	21682	21366	22475	21525	22	6600	100	15840	50	1	22437330	5004	4.36	0.71	12	0.13	5114.00	31267.00	33100	20221202	-32.63	20150	20230726	10.67	30750	-27.48	20230203	20150	10.67	20230726	33100	-32.63	20221202	20150	10.67	20230726	0.62	Y	284740	100	22 억		1058447	N	N	6186	N	00	N
143	20230904	110742	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	-50	5	-0.23	521630150	23825	33.08	22050	22150	21450	28600	15400	22000	21894.24	4.72	0	5457	23266	22632	22316	21682	21366	22475	21525	22	6600	100	15840	50	1	22437330	4925	4.29	0.70	12	0.11	5114.00	31267.00	33100	20221202	-33.69	20150	20230726	8.93	30750	-28.62	20230203	20150	8.93	20230726	33100	-33.69	20221202	20150	8.93	20230726	0.62	Y	284740	100	22 억		1058447	N	N	6186	N	00	N
144	20230904	100747	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	-50	5	-0.23	265934400	12080	16.77	22050	22150	21850	28600	15400	22000	22014.44	4.72	0	268	23266	22632	22316	21682	21366	22475	21525	22	6600	100	15840	50	1	22437330	4925	4.29	0.70	12	0.05	5114.00	31267.00	33100	20221202	-33.69	20150	20230726	8.93	30750	-28.62	20230203	20150	8.93	20230726	33100	-33.69	20221202	20150	8.93	20230726	0.62	Y	284740	100	22 억		1058447	N	N	6186	N	00	N
145	20230904	090802	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	50	2	0.23	65032700	2951	4.10	22050	22150	22000	28600	15400	22000	22037.51	4.72	0	-1061	23266	22632	22316	21682	21366	22475	21525	22	6600	100	15840	50	1	22437330	4947	4.31	0.71	12	0.01	5114.00	31267.00	33100	20221202	-33.38	20150	20230726	9.43	30750	-28.29	20230203	20150	9.43	20230726	33100	-33.38	20221202	20150	9.43	20230726	0.62	Y	284740	100	22 억		1058447	N	N	6186	N	00	N
146	20230901	160752	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	-700	5	-3.08	1609438450	71770	74.61	22500	22950	22000	29500	15900	22700	22425.11	4.74	0	-5489	23300	23000	22600	22300	21900	23150	22450	22	6800	100	16340	50	1	22437330	4936	4.30	0.70	12	0.32	5114.00	31267.00	33100	20221202	-33.53	20150	20230726	9.18	30750	-28.46	20230203	20150	9.18	20230726	33100	-33.53	20221202	20150	9.18	20230726	0.59	Y	284740	100	22 억		1063974	N	N	6186	N	00	N
147	20230901	150803	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	-550	5	-2.42	1493300000	66504	69.13	22500	22950	22050	29500	15900	22700	22454.06	4.74	0	-5752	23300	23000	22600	22300	21900	23150	22450	22	6800	100	16340	50	1	22437330	4970	4.33	0.71	12	0.30	5114.00	31267.00	33100	20221202	-33.08	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33100	-33.08	20221202	20150	9.93	20230726	0.59	Y	284740	100	22 억		1063974	N	N	5036	N	00	N
148	20230901	140802	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	-300	5	-1.32	1031847950	45707	47.51	22500	22950	22250	29500	15900	22700	22575.10	4.74	0	-6884	23300	23000	22600	22300	21900	23150	22450	22	6800	100	16340	50	1	22437330	5026	4.38	0.72	12	0.20	5114.00	31267.00	33100	20221202	-32.33	20150	20230726	11.17	30750	-27.15	20230203	20150	11.17	20230726	33100	-32.33	20221202	20150	11.17	20230726	0.59	Y	284740	100	22 억		1063974	N	N	5036	N	00	N
149	20230901	130739	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	-250	5	-1.10	833981100	36859	38.32	22500	22950	22350	29500	15900	22700	22626.13	4.74	0	-2094	23300	23000	22600	22300	21900	23150	22450	22	6800	100	16340	50	1	22437330	5037	4.39	0.72	12	0.16	5114.00	31267.00	33100	20221202	-32.18	20150	20230726	11.41	30750	-26.99	20230203	20150	11.41	20230726	33100	-32.18	20221202	20150	11.41	20230726	0.59	Y	284740	100	22 억		1063974	N	N	5036	N	00	N
150	20230901	120750	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	-200	5	-0.88	760559550	33593	34.92	22500	22950	22350	29500	15900	22700	22640.31	4.74	0	-784	23300	23000	22600	22300	21900	23150	22450	22	6800	100	16340	50	1	22437330	5048	4.40	0.72	12	0.15	5114.00	31267.00	33100	20221202	-32.02	20150	20230726	11.66	30750	-26.83	20230203	20150	11.66	20230726	33100	-32.02	20221202	20150	11.66	20230726	0.59	Y	284740	100	22 억		1063974	N	N	5036	N	00	N
151	20230901	110749	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	-150	5	-0.66	640712000	28280	29.40	22500	22950	22350	29500	15900	22700	22655.91	4.74	0	283	23300	23000	22600	22300	21900	23150	22450	22	6800	100	16340	50	1	22437330	5060	4.41	0.72	12	0.13	5114.00	31267.00	33100	20221202	-31.87	20150	20230726	11.91	30750	-26.67	20230203	20150	11.91	20230726	33100	-31.87	20221202	20150	11.91	20230726	0.59	Y	284740	100	22 억		1063974	N	N	5036	N	00	N
152	20230901	100744	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	0	3	0.00	425747950	18790	19.53	22500	22950	22350	29500	15900	22700	22658.08	4.74	0	2115	23300	23000	22600	22300	21900	23150	22450	22	6800	100	16340	50	1	22437330	5093	4.44	0.73	12	0.08	5114.00	31267.00	33100	20221202	-31.42	20150	20230726	12.66	30750	-26.18	20230203	20150	12.66	20230726	33100	-31.42	20221202	20150	12.66	20230726	0.59	Y	284740	100	22 억		1063974	N	N	5036	N	00	N
153	20230901	090733	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	-300	5	-1.32	60353250	2686	2.79	22500	22650	22350	29500	15900	22700	22464.03	4.74	0	-665	23300	23000	22600	22300	21900	23150	22450	22	6800	100	16340	50	1	22437330	5026	4.38	0.72	12	0.01	5114.00	31267.00	33100	20221202	-32.33	20150	20230726	11.17	30750	-27.15	20230203	20150	11.17	20230726	33100	-32.33	20221202	20150	11.17	20230726	0.59	Y	284740	100	22 억		1063974	N	N	5036	N	00	N