KissMeData/089860/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	600	2	2.28	711349400	26758	148.38	26200	26950	26150	34150	18450	26300	26584.31	4.11	2135	26800	26550	26350	26100	25900	26450	26000	1832	7850	5000	19980	50	1	36634063	9855	10.44	0.76	12	0.07	2577.00	35333.00	32500	20221006	-17.23	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	32500	-17.23	20220927	25300	6.32	20230316	0.24	N	089860	5000	1831 억	1507165	N	N	18	N	N
3	20230927	150711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	650	2	2.47	683267450	25714	142.59	26200	26950	26150	34150	18450	26300	26571.81	4.11	2467	26800	26550	26350	26100	25900	26450	26000	1832	7850	5000	19980	50	1	36634063	9873	10.46	0.76	12	0.07	2577.00	35333.00	32500	20221006	-17.08	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	32500	-17.08	20220927	25300	6.52	20230316	0.24	N	089860	5000	1831 억	1507165	N	N	18	N	N
4	20230927	140711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	200	2	0.76	469230150	17693	98.11	26200	26800	26150	34150	18450	26300	26520.67	4.11	3114	26800	26550	26350	26100	25900	26450	26000	1832	7850	5000	19980	50	1	36634063	9708	10.28	0.75	12	0.05	2577.00	35333.00	32500	20221006	-18.46	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	32500	-18.46	20220927	25300	4.74	20230316	0.24	N	089860	5000	1831 억	1507165	N	N	18	N	N
5	20230927	130702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	500	2	1.90	359442600	13584	75.33	26200	26800	26150	34150	18450	26300	26460.73	4.11	2966	26800	26550	26350	26100	25900	26450	26000	1832	7850	5000	19980	50	1	36634063	9818	10.40	0.76	12	0.04	2577.00	35333.00	32500	20221006	-17.54	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	32500	-17.54	20220927	25300	5.93	20230316	0.24	N	089860	5000	1831 억	1507165	N	N	18	N	N
6	20230927	120701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	250	2	0.95	264625600	10030	55.62	26200	26650	26150	34150	18450	26300	26383.41	4.11	2858	26800	26550	26350	26100	25900	26450	26000	1832	7850	5000	19980	50	1	36634063	9726	10.30	0.75	12	0.03	2577.00	35333.00	32500	20221006	-18.31	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	32500	-18.31	20220927	25300	4.94	20230316	0.24	N	089860	5000	1831 억	1507165	N	N	18	N	N
7	20230927	110708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	150	2	0.57	175902200	6688	37.09	26200	26450	26150	34150	18450	26300	26301.17	4.11	2323	26800	26550	26350	26100	25900	26450	26000	1832	7850	5000	19980	50	1	36634063	9690	10.26	0.75	12	0.02	2577.00	35333.00	32500	20221006	-18.62	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	32500	-18.62	20220927	25300	4.55	20230316	0.24	N	089860	5000	1831 억	1507165	N	N	18	N	N
8	20230927	100703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-100	5	-0.38	62081500	2367	13.13	26200	26300	26150	34150	18450	26300	26227.93	4.11	78	26800	26550	26350	26100	25900	26450	26000	1832	7850	5000	19980	50	1	36634063	9598	10.17	0.74	12	0.01	2577.00	35333.00	32500	20221006	-19.38	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	32500	-19.38	20220927	25300	3.56	20230316	0.24	N	089860	5000	1831 억	1507165	N	N	18	N	N
9	20230927	090715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-100	5	-0.38	9600900	366	2.03	26200	26300	26200	34150	18450	26300	26231.97	4.11	-12	26800	26550	26350	26100	25900	26450	26000	1832	7850	5000	19980	50	1	36634063	9598	10.17	0.74	12	0.00	2577.00	35333.00	32500	20221006	-19.38	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	32500	-19.38	20220927	25300	3.56	20230316	0.24	N	089860	5000	1831 억	1507165	N	N	18	N	N
10	20230926	160702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	-200	5	-0.75	471765650	17943	76.09	26500	26600	26150	34450	18550	26500	26292.45	4.12	-1926	26933	26716	26583	26366	26233	26650	26300	1832	7950	5000	20140	50	1	36634063	9635	10.21	0.74	12	0.05	2577.00	35333.00	32500	20220927	-19.08	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	33000	-20.30	20220926	25300	3.95	20230316	0.24	N	089860	5000	1831 억	1509537	N	N	18	N	N
11	20230926	150703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-300	5	-1.13	401956250	15283	64.81	26500	26600	26150	34450	18550	26500	26300.87	4.12	-1612	26933	26716	26583	26366	26233	26650	26300	1832	7950	5000	20140	50	1	36634063	9598	10.17	0.74	12	0.04	2577.00	35333.00	32500	20220927	-19.38	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	33000	-20.61	20220926	25300	3.56	20230316	0.24	N	089860	5000	1831 억	1509537	N	N	0	N	N
12	20230926	140656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26250	-250	5	-0.94	250483050	9502	40.30	26500	26600	26250	34450	18550	26500	26361.09	4.12	-1150	26933	26716	26583	26366	26233	26650	26300	1832	7950	5000	20140	50	1	36634063	9616	10.19	0.74	12	0.03	2577.00	35333.00	32500	20220927	-19.23	25300	20230316	3.75	29600	-11.32	20230612	25300	3.75	20230316	33000	-20.45	20220926	25300	3.75	20230316	0.24	N	089860	5000	1831 억	1509537	N	N	0	N	N
13	20230926	130700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-150	5	-0.57	175361700	6643	28.17	26500	26600	26300	34450	18550	26500	26397.97	4.12	-374	26933	26716	26583	26366	26233	26650	26300	1832	7950	5000	20140	50	1	36634063	9653	10.23	0.75	12	0.02	2577.00	35333.00	32500	20220927	-18.92	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	33000	-20.15	20220926	25300	4.15	20230316	0.24	N	089860	5000	1831 억	1509537	N	N	0	N	N
14	20230926	120702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-100	5	-0.38	154478150	5850	24.81	26500	26600	26300	34450	18550	26500	26406.52	4.12	-209	26933	26716	26583	26366	26233	26650	26300	1832	7950	5000	20140	50	1	36634063	9671	10.24	0.75	12	0.02	2577.00	35333.00	32500	20220927	-18.77	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	33000	-20.00	20220926	25300	4.35	20230316	0.24	N	089860	5000	1831 억	1509537	N	N	0	N	N
15	20230926	110702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-100	5	-0.38	98449050	3725	15.80	26500	26600	26350	34450	18550	26500	26429.28	4.12	-371	26933	26716	26583	26366	26233	26650	26300	1832	7950	5000	20140	50	1	36634063	9671	10.24	0.75	12	0.01	2577.00	35333.00	32500	20220927	-18.77	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	33000	-20.00	20220926	25300	4.35	20230316	0.24	N	089860	5000	1831 억	1509537	N	N	0	N	N
16	20230926	100700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-100	5	-0.38	61210550	2315	9.82	26500	26600	26350	34450	18550	26500	26440.84	4.12	-636	26933	26716	26583	26366	26233	26650	26300	1832	7950	5000	20140	50	1	36634063	9671	10.24	0.75	12	0.01	2577.00	35333.00	32500	20220927	-18.77	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	33000	-20.00	20220926	25300	4.35	20230316	0.24	N	089860	5000	1831 억	1509537	N	N	0	N	N
17	20230926	090701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	100	2	0.38	2623800	99	0.42	26500	26600	26500	34450	18550	26500	26503.03	4.12	-9	26933	26716	26583	26366	26233	26650	26300	1832	7950	5000	20140	50	1	36634063	9745	10.32	0.75	12	0.00	2577.00	35333.00	32500	20220927	-18.15	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	33000	-19.39	20220926	25300	5.14	20230316	0.24	N	089860	5000	1831 억	1509537	N	N	0	N	N
18	20230925	160701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-250	5	-0.93	627192750	23564	104.38	26650	26800	26450	34750	18750	26750	26616.60	4.10	-3819	27350	27050	26800	26500	26250	26925	26375	1832	8000	5000	20330	50	1	36634063	9708	10.28	0.75	12	0.06	2577.00	35333.00	33000	20220926	-19.70	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	33000	-19.70	20220926	25300	4.74	20230316	0.25	N	089860	5000	1831 억	1501993	N	N	0	N	N
19	20230925	150704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-150	5	-0.56	559132250	20999	93.01	26650	26800	26450	34750	18750	26750	26626.61	4.10	-2109	27350	27050	26800	26500	26250	26925	26375	1832	8000	5000	20330	50	1	36634063	9745	10.32	0.75	12	0.06	2577.00	35333.00	33000	20220926	-19.39	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	33000	-19.39	20220926	25300	5.14	20230316	0.25	N	089860	5000	1831 억	1501993	N	N	0	N	N
20	20230925	140651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-50	5	-0.19	464481600	17453	77.31	26650	26800	26450	34750	18750	26750	26613.28	4.10	-769	27350	27050	26800	26500	26250	26925	26375	1832	8000	5000	20330	50	1	36634063	9781	10.36	0.76	12	0.05	2577.00	35333.00	33000	20220926	-19.09	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	33000	-19.09	20220926	25300	5.53	20230316	0.25	N	089860	5000	1831 억	1501993	N	N	0	N	N
21	20230925	130656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-50	5	-0.19	399085300	15007	66.47	26650	26800	26450	34750	18750	26750	26593.28	4.10	-503	27350	27050	26800	26500	26250	26925	26375	1832	8000	5000	20330	50	1	36634063	9781	10.36	0.76	12	0.04	2577.00	35333.00	33000	20220926	-19.09	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	33000	-19.09	20220926	25300	5.53	20230316	0.25	N	089860	5000	1831 억	1501993	N	N	0	N	N
22	20230925	120701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-50	5	-0.19	346601850	13041	57.76	26650	26800	26450	34750	18750	26750	26577.86	4.10	-138	27350	27050	26800	26500	26250	26925	26375	1832	8000	5000	20330	50	1	36634063	9781	10.36	0.76	12	0.04	2577.00	35333.00	33000	20220926	-19.09	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	33000	-19.09	20220926	25300	5.53	20230316	0.25	N	089860	5000	1831 억	1501993	N	N	0	N	N
23	20230925	110656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-250	5	-0.93	237763850	8959	39.68	26650	26700	26450	34750	18750	26750	26539.11	4.10	-1192	27350	27050	26800	26500	26250	26925	26375	1832	8000	5000	20330	50	1	36634063	9708	10.28	0.75	12	0.02	2577.00	35333.00	33000	20220926	-19.70	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	33000	-19.70	20220926	25300	4.74	20230316	0.25	N	089860	5000	1831 억	1501993	N	N	0	N	N
24	20230925	100659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-200	5	-0.75	139819450	5262	23.31	26650	26700	26500	34750	18750	26750	26571.54	4.10	912	27350	27050	26800	26500	26250	26925	26375	1832	8000	5000	20330	50	1	36634063	9726	10.30	0.75	12	0.01	2577.00	35333.00	33000	20220926	-19.55	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	33000	-19.55	20220926	25300	4.94	20230316	0.25	N	089860	5000	1831 억	1501993	N	N	0	N	N
25	20230925	090657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-50	5	-0.19	14204850	533	2.36	26650	26700	26650	34750	18750	26750	26650.75	4.10	16	27350	27050	26800	26500	26250	26925	26375	1832	8000	5000	20330	50	1	36634063	9781	10.36	0.76	12	0.00	2577.00	35333.00	33000	20220926	-19.09	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	33000	-19.09	20220926	25300	5.53	20230316	0.25	N	089860	5000	1831 억	1501993	N	N	0	N	N
26	20230922	160720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-150	5	-0.56	604742600	22549	98.48	26800	27100	26550	34950	18850	26900	26819.09	4.10	1924	27300	27100	26900	26700	26500	27000	26600	1832	8050	5000	20440	50	1	36634063	9800	10.38	0.76	12	0.06	2577.00	35333.00	33800	20220923	-20.86	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	34100	-21.55	20220922	25300	5.73	20230316	0.25	N	089860	5000	1831 억	1501204	N	N	158	N	N
27	20230922	150716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	0	3	0.00	513248300	19132	83.55	26800	27100	26550	34950	18850	26900	26826.69	4.10	995	27300	27100	26900	26700	26500	27000	26600	1832	8050	5000	20440	50	1	36634063	9855	10.44	0.76	12	0.05	2577.00	35333.00	33800	20220923	-20.41	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	34100	-21.11	20220922	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1501204	N	N	158	N	N
28	20230922	140717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	100	2	0.37	460060050	17159	74.94	26800	27050	26550	34950	18850	26900	26811.59	4.10	1254	27300	27100	26900	26700	26500	27000	26600	1832	8050	5000	20440	50	1	36634063	9891	10.48	0.76	12	0.05	2577.00	35333.00	33800	20220923	-20.12	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	34100	-20.82	20220922	25300	6.72	20230316	0.25	N	089860	5000	1831 억	1501204	N	N	158	N	N
29	20230922	130633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	150	2	0.56	388573600	14513	63.38	26800	27050	26550	34950	18850	26900	26774.17	4.10	1195	27300	27100	26900	26700	26500	27000	26600	1832	8050	5000	20440	50	1	36634063	9910	10.50	0.77	12	0.04	2577.00	35333.00	33800	20220923	-19.97	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	34100	-20.67	20220922	25300	6.92	20230316	0.25	N	089860	5000	1831 억	1501204	N	N	158	N	N
30	20230922	120632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	0	3	0.00	319953850	11965	52.25	26800	27050	26550	34950	18850	26900	26740.81	4.10	1224	27300	27100	26900	26700	26500	27000	26600	1832	8050	5000	20440	50	1	36634063	9855	10.44	0.76	12	0.03	2577.00	35333.00	33800	20220923	-20.41	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	34100	-21.11	20220922	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1501204	N	N	158	N	N
31	20230922	110628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-150	5	-0.56	221058100	8289	36.20	26800	26800	26550	34950	18850	26900	26668.85	4.10	555	27300	27100	26900	26700	26500	27000	26600	1832	8050	5000	20440	50	1	36634063	9800	10.38	0.76	12	0.02	2577.00	35333.00	33800	20220923	-20.86	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	34100	-21.55	20220922	25300	5.73	20230316	0.25	N	089860	5000	1831 억	1501204	N	N	158	N	N
32	20230922	100630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-150	5	-0.56	139439650	5233	22.85	26800	26800	26550	34950	18850	26900	26646.22	4.10	60	27300	27100	26900	26700	26500	27000	26600	1832	8050	5000	20440	50	1	36634063	9800	10.38	0.76	12	0.01	2577.00	35333.00	33800	20220923	-20.86	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	34100	-21.55	20220922	25300	5.73	20230316	0.25	N	089860	5000	1831 억	1501204	N	N	158	N	N
33	20230922	090625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-150	5	-0.56	47601650	1785	7.80	26800	26800	26600	34950	18850	26900	26667.59	4.10	-601	27300	27100	26900	26700	26500	27000	26600	1832	8050	5000	20440	50	1	36634063	9800	10.38	0.76	12	0.00	2577.00	35333.00	33800	20220923	-20.86	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	34100	-21.55	20220922	25300	5.73	20230316	0.25	N	089860	5000	1831 억	1501204	N	N	158	N	N
34	20230921	160631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-250	5	-0.92	615274250	22885	83.43	27050	27100	26700	35250	19050	27150	26885.47	4.08	-4120	27550	27350	27200	27000	26850	27450	27100	1832	8100	5000	20630	50	1	36634063	9855	10.44	0.76	12	0.06	2577.00	35333.00	34100	20220922	-21.11	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	34650	-22.37	20220921	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1495828	N	N	158	N	N
35	20230921	150622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-250	5	-0.92	547569050	20368	74.26	27050	27100	26700	35250	19050	27150	26883.79	4.08	-3860	27550	27350	27200	27000	26850	27450	27100	1832	8100	5000	20630	50	1	36634063	9855	10.44	0.76	12	0.06	2577.00	35333.00	34100	20220922	-21.11	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	34650	-22.37	20220921	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1495828	N	N	0	N	N
36	20230921	140629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-250	5	-0.92	455455400	16943	61.77	27050	27100	26700	35250	19050	27150	26881.63	4.08	-2085	27550	27350	27200	27000	26850	27450	27100	1832	8100	5000	20630	50	1	36634063	9855	10.44	0.76	12	0.05	2577.00	35333.00	34100	20220922	-21.11	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	34650	-22.37	20220921	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1495828	N	N	0	N	N
37	20230921	130622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-250	5	-0.92	386370550	14374	52.40	27050	27100	26700	35250	19050	27150	26879.82	4.08	-1749	27550	27350	27200	27000	26850	27450	27100	1832	8100	5000	20630	50	1	36634063	9855	10.44	0.76	12	0.04	2577.00	35333.00	34100	20220922	-21.11	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	34650	-22.37	20220921	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1495828	N	N	0	N	N
38	20230921	120617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-200	5	-0.74	310116100	11539	42.07	27050	27100	26700	35250	19050	27150	26875.47	4.08	-758	27550	27350	27200	27000	26850	27450	27100	1832	8100	5000	20630	50	1	36634063	9873	10.46	0.76	12	0.03	2577.00	35333.00	34100	20220922	-20.97	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	34650	-22.22	20220921	25300	6.52	20230316	0.25	N	089860	5000	1831 억	1495828	N	N	0	N	N
39	20230921	110633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-350	5	-1.29	227101450	8454	30.82	27050	27100	26700	35250	19050	27150	26863.19	4.08	-1365	27550	27350	27200	27000	26850	27450	27100	1832	8100	5000	20630	50	1	36634063	9818	10.40	0.76	12	0.02	2577.00	35333.00	34100	20220922	-21.41	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	34650	-22.66	20220921	25300	5.93	20230316	0.25	N	089860	5000	1831 억	1495828	N	N	0	N	N
40	20230921	100621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-300	5	-1.10	110835600	4113	15.00	27050	27100	26850	35250	19050	27150	26947.63	4.08	-781	27550	27350	27200	27000	26850	27450	27100	1832	8100	5000	20630	50	1	36634063	9836	10.42	0.76	12	0.01	2577.00	35333.00	34100	20220922	-21.26	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	34650	-22.51	20220921	25300	6.13	20230316	0.25	N	089860	5000	1831 억	1495828	N	N	0	N	N
41	20230921	090628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-150	5	-0.55	13624800	504	1.84	27050	27050	27000	35250	19050	27150	27033.33	4.08	-17	27550	27350	27200	27000	26850	27450	27100	1832	8100	5000	20630	50	1	36634063	9891	10.48	0.76	12	0.00	2577.00	35333.00	34100	20220922	-20.82	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	34650	-22.08	20220921	25300	6.72	20230316	0.25	N	089860	5000	1831 억	1495828	N	N	0	N	N
42	20230920	160628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	0	3	0.00	737765900	27118	72.12	27050	27400	27050	35250	19050	27150	27205.85	4.06	-399	27716	27432	27166	26882	26616	27300	26750	1832	8100	5000	20630	50	1	36634063	9946	10.54	0.77	12	0.07	2577.00	35333.00	34650	20220921	-21.65	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	35100	-22.65	20220920	25300	7.31	20230316	0.25	N	089860	5000	1831 억	1486242	N	N	57	N	N
43	20230920	150612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-50	5	-0.18	709239650	26066	69.32	27050	27400	27050	35250	19050	27150	27209.38	4.06	-292	27716	27432	27166	26882	26616	27300	26750	1832	8100	5000	20630	50	1	36634063	9928	10.52	0.77	12	0.07	2577.00	35333.00	34650	20220921	-21.79	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	35100	-22.79	20220920	25300	7.11	20230316	0.25	N	089860	5000	1831 억	1486242	N	N	57	N	N
44	20230920	140620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	100	2	0.37	584006550	21451	57.05	27050	27400	27050	35250	19050	27150	27225.14	4.06	-469	27716	27432	27166	26882	26616	27300	26750	1832	8100	5000	20630	50	1	36634063	9983	10.57	0.77	12	0.06	2577.00	35333.00	34650	20220921	-21.36	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	35100	-22.36	20220920	25300	7.71	20230316	0.25	N	089860	5000	1831 억	1486242	N	N	57	N	N
45	20230920	130616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	150	2	0.55	448890550	16490	43.85	27050	27400	27050	35250	19050	27150	27221.99	4.06	591	27716	27432	27166	26882	26616	27300	26750	1832	8100	5000	20630	50	1	36634063	10001	10.59	0.77	12	0.05	2577.00	35333.00	34650	20220921	-21.21	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	35100	-22.22	20220920	25300	7.91	20230316	0.25	N	089860	5000	1831 억	1486242	N	N	57	N	N
46	20230920	120615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	150	2	0.55	358218750	13166	35.01	27050	27400	27050	35250	19050	27150	27207.86	4.06	522	27716	27432	27166	26882	26616	27300	26750	1832	8100	5000	20630	50	1	36634063	10001	10.59	0.77	12	0.04	2577.00	35333.00	34650	20220921	-21.21	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	35100	-22.22	20220920	25300	7.91	20230316	0.25	N	089860	5000	1831 억	1486242	N	N	57	N	N
47	20230920	110621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	50	2	0.18	261096150	9603	25.54	27050	27400	27050	35250	19050	27150	27189.02	4.06	63	27716	27432	27166	26882	26616	27300	26750	1832	8100	5000	20630	50	1	36634063	9964	10.55	0.77	12	0.03	2577.00	35333.00	34650	20220921	-21.50	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	35100	-22.51	20220920	25300	7.51	20230316	0.25	N	089860	5000	1831 억	1486242	N	N	57	N	N
48	20230920	100607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	50	2	0.18	95821250	3531	9.39	27050	27200	27050	35250	19050	27150	27137.14	4.06	122	27716	27432	27166	26882	26616	27300	26750	1832	8100	5000	20630	50	1	36634063	9964	10.55	0.77	12	0.01	2577.00	35333.00	34650	20220921	-21.50	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	35100	-22.51	20220920	25300	7.51	20230316	0.25	N	089860	5000	1831 억	1486242	N	N	57	N	N
49	20230920	090617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	0	3	0.00	4559700	168	0.45	27050	27200	27050	35250	19050	27150	27141.07	4.06	11	27716	27432	27166	26882	26616	27300	26750	1832	8100	5000	20630	50	1	36634063	9946	10.54	0.77	12	0.00	2577.00	35333.00	34650	20220921	-21.65	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	35100	-22.65	20220920	25300	7.31	20230316	0.25	N	089860	5000	1831 억	1486242	N	N	57	N	N
50	20230919	160615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-250	5	-0.91	1024347650	37560	140.64	27400	27450	26900	35600	19200	27400	27272.31	4.04	4766	27733	27566	27233	27066	26733	27650	27150	1832	8200	5000	20820	50	1	36634063	9946	10.54	0.77	12	0.10	2577.00	35333.00	35100	20220920	-22.65	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	35450	-23.41	20220919	25300	7.31	20230316	0.26	N	089860	5000	1831 억	1481490	N	N	57	N	N
51	20230919	150614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	0	3	0.00	979617400	35921	134.51	27400	27450	26900	35600	19200	27400	27271.44	4.04	4991	27733	27566	27233	27066	26733	27650	27150	1832	8200	5000	20820	50	1	36634063	10038	10.63	0.78	12	0.10	2577.00	35333.00	35100	20220920	-21.94	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	35450	-22.71	20220919	25300	8.30	20230316	0.26	N	089860	5000	1831 억	1481490	N	N	624	N	N
52	20230919	140611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	0	3	0.00	838814450	30780	115.25	27400	27450	26900	35600	19200	27400	27251.93	4.04	4235	27733	27566	27233	27066	26733	27650	27150	1832	8200	5000	20820	50	1	36634063	10038	10.63	0.78	12	0.08	2577.00	35333.00	35100	20220920	-21.94	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	35450	-22.71	20220919	25300	8.30	20230316	0.26	N	089860	5000	1831 억	1481490	N	N	624	N	N
53	20230919	130602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	0	3	0.00	716678350	26323	98.57	27400	27450	26900	35600	19200	27400	27226.32	4.04	2714	27733	27566	27233	27066	26733	27650	27150	1832	8200	5000	20820	50	1	36634063	10038	10.63	0.78	12	0.07	2577.00	35333.00	35100	20220920	-21.94	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	35450	-22.71	20220919	25300	8.30	20230316	0.26	N	089860	5000	1831 억	1481490	N	N	624	N	N
54	20230919	120618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	0	3	0.00	580103900	21337	79.90	27400	27450	26900	35600	19200	27400	27187.70	4.04	1686	27733	27566	27233	27066	26733	27650	27150	1832	8200	5000	20820	50	1	36634063	10038	10.63	0.78	12	0.06	2577.00	35333.00	35100	20220920	-21.94	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	35450	-22.71	20220919	25300	8.30	20230316	0.26	N	089860	5000	1831 억	1481490	N	N	624	N	N
55	20230919	110619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-100	5	-0.36	420198200	15494	58.02	27400	27400	26900	35600	19200	27400	27120.06	4.04	203	27733	27566	27233	27066	26733	27650	27150	1832	8200	5000	20820	50	1	36634063	10001	10.59	0.77	12	0.04	2577.00	35333.00	35100	20220920	-22.22	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	35450	-22.99	20220919	25300	7.91	20230316	0.26	N	089860	5000	1831 억	1481490	N	N	624	N	N
56	20230919	100616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-450	5	-1.64	231902900	8566	32.08	27400	27400	26900	35600	19200	27400	27072.48	4.04	-3340	27733	27566	27233	27066	26733	27650	27150	1832	8200	5000	20820	50	1	36634063	9873	10.46	0.76	12	0.02	2577.00	35333.00	35100	20220920	-23.22	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	35450	-23.98	20220919	25300	6.52	20230316	0.26	N	089860	5000	1831 억	1481490	N	N	624	N	N
57	20230919	090611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-200	5	-0.73	34463850	1259	4.71	27400	27400	27200	35600	19200	27400	27373.99	4.04	-73	27733	27566	27233	27066	26733	27650	27150	1832	8200	5000	20820	50	1	36634063	9964	10.55	0.77	12	0.00	2577.00	35333.00	35100	20220920	-22.51	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	35450	-23.27	20220919	25300	7.51	20230316	0.26	N	089860	5000	1831 억	1481490	N	N	624	N	N
58	20230918	160615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	150	2	0.55	726719250	26664	51.07	27250	27400	26900	35400	19100	27250	27254.51	4.00	16650	27783	27516	26983	26716	26183	27650	26850	1832	8150	5000	20710	50	1	36634063	10038	10.63	0.78	12	0.07	2577.00	35333.00	35450	20220919	-22.71	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	35450	-22.71	20220919	25300	8.30	20230316	0.25	N	089860	5000	1831 억	1464914	N	N	624	N	N
59	20230918	150612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	50	2	0.18	668372600	24532	46.99	27250	27400	26900	35400	19100	27250	27244.93	4.00	16084	27783	27516	26983	26716	26183	27650	26850	1832	8150	5000	20710	50	1	36634063	10001	10.59	0.77	12	0.07	2577.00	35333.00	35450	20220919	-22.99	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	35450	-22.99	20220919	25300	7.91	20230316	0.25	N	089860	5000	1831 억	1464914	N	N	137	N	N
60	20230918	140628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	100	2	0.37	542991200	19945	38.20	27250	27400	26900	35400	19100	27250	27224.41	4.00	13410	27783	27516	26983	26716	26183	27650	26850	1832	8150	5000	20710	50	1	36634063	10019	10.61	0.77	12	0.05	2577.00	35333.00	35450	20220919	-22.85	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	35450	-22.85	20220919	25300	8.10	20230316	0.25	N	089860	5000	1831 억	1464914	N	N	137	N	N
61	20230918	130612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	100	2	0.37	432364500	15900	30.45	27250	27400	26900	35400	19100	27250	27192.68	4.00	10371	27783	27516	26983	26716	26183	27650	26850	1832	8150	5000	20710	50	1	36634063	10019	10.61	0.77	12	0.04	2577.00	35333.00	35450	20220919	-22.85	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	35450	-22.85	20220919	25300	8.10	20230316	0.25	N	089860	5000	1831 억	1464914	N	N	137	N	N
62	20230918	120614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	50	2	0.18	321086700	11830	22.66	27250	27350	26900	35400	19100	27250	27141.60	4.00	7220	27783	27516	26983	26716	26183	27650	26850	1832	8150	5000	20710	50	1	36634063	10001	10.59	0.77	12	0.03	2577.00	35333.00	35450	20220919	-22.99	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	35450	-22.99	20220919	25300	7.91	20230316	0.25	N	089860	5000	1831 억	1464914	N	N	137	N	N
63	20230918	110610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-150	5	-0.55	194964800	7206	13.80	27250	27300	26900	35400	19100	27250	27055.49	4.00	3054	27783	27516	26983	26716	26183	27650	26850	1832	8150	5000	20710	50	1	36634063	9928	10.52	0.77	12	0.02	2577.00	35333.00	35450	20220919	-23.55	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	35450	-23.55	20220919	25300	7.11	20230316	0.25	N	089860	5000	1831 억	1464914	N	N	137	N	N
64	20230918	100605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-300	5	-1.10	86281300	3196	6.12	27250	27250	26900	35400	19100	27250	26995.46	4.00	316	27783	27516	26983	26716	26183	27650	26850	1832	8150	5000	20710	50	1	36634063	9873	10.46	0.76	12	0.01	2577.00	35333.00	35450	20220919	-23.98	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	35450	-23.98	20220919	25300	6.52	20230316	0.25	N	089860	5000	1831 억	1464914	N	N	137	N	N
65	20230918	090604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-150	5	-0.55	12814900	471	0.90	27250	27250	27050	35400	19100	27250	27206.47	4.00	-87	27783	27516	26983	26716	26183	27650	26850	1832	8150	5000	20710	50	1	36634063	9928	10.52	0.77	12	0.00	2577.00	35333.00	35450	20220919	-23.55	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	35450	-23.55	20220919	25300	7.11	20230316	0.25	N	089860	5000	1831 억	1464914	N	N	137	N	N
66	20230915	160610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	700	2	2.64	1405929750	52037	311.39	26500	27250	26450	34500	18600	26550	27017.20	3.92	24522	26783	26666	26533	26416	26283	26600	26350	1832	7950	5000	20170	50	1	36634063	9983	10.57	0.77	12	0.14	2577.00	35333.00	35900	20220916	-24.09	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	35900	-24.09	20220916	25300	7.71	20230316	0.25	N	089860	5000	1831 억	1436894	N	N	137	N	N
67	20230915	150610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	450	2	1.69	1009308200	37466	224.20	26500	27150	26450	34500	18600	26550	26939.31	3.92	15123	26783	26666	26533	26416	26283	26600	26350	1832	7950	5000	20170	50	1	36634063	9891	10.48	0.76	12	0.10	2577.00	35333.00	35900	20220916	-24.79	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	35900	-24.79	20220916	25300	6.72	20230316	0.25	N	089860	5000	1831 억	1436894	N	N	123	N	N
68	20230915	140608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	500	2	1.88	817223350	30349	181.61	26500	27150	26450	34500	18600	26550	26927.52	3.92	14983	26783	26666	26533	26416	26283	26600	26350	1832	7950	5000	20170	50	1	36634063	9910	10.50	0.77	12	0.08	2577.00	35333.00	35900	20220916	-24.65	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	35900	-24.65	20220916	25300	6.92	20230316	0.25	N	089860	5000	1831 억	1436894	N	N	123	N	N
69	20230915	130606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	550	2	2.07	629562750	23419	140.14	26500	27100	26450	34500	18600	26550	26882.56	3.92	13437	26783	26666	26533	26416	26283	26600	26350	1832	7950	5000	20170	50	1	36634063	9928	10.52	0.77	12	0.06	2577.00	35333.00	35900	20220916	-24.51	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	35900	-24.51	20220916	25300	7.11	20230316	0.25	N	089860	5000	1831 억	1436894	N	N	123	N	N
70	20230915	120612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	400	2	1.51	368746500	13768	82.39	26500	26950	26450	34500	18600	26550	26782.87	3.92	7371	26783	26666	26533	26416	26283	26600	26350	1832	7950	5000	20170	50	1	36634063	9873	10.46	0.76	12	0.04	2577.00	35333.00	35900	20220916	-24.93	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	35900	-24.93	20220916	25300	6.52	20230316	0.25	N	089860	5000	1831 억	1436894	N	N	123	N	N
71	20230915	110614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	350	2	1.32	245428800	9184	54.96	26500	26900	26450	34500	18600	26550	26723.52	3.92	5588	26783	26666	26533	26416	26283	26600	26350	1832	7950	5000	20170	50	1	36634063	9855	10.44	0.76	12	0.03	2577.00	35333.00	35900	20220916	-25.07	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	35900	-25.07	20220916	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1436894	N	N	123	N	N
72	20230915	100611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	150	2	0.56	121592400	4563	27.31	26500	26750	26450	34500	18600	26550	26647.47	3.92	2589	26783	26666	26533	26416	26283	26600	26350	1832	7950	5000	20170	50	1	36634063	9781	10.36	0.76	12	0.01	2577.00	35333.00	35900	20220916	-25.63	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	35900	-25.63	20220916	25300	5.53	20230316	0.25	N	089860	5000	1831 억	1436894	N	N	123	N	N
73	20230915	090603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	0	3	0.00	5724300	216	1.29	26500	26550	26450	34500	18600	26550	26501.39	3.92	-1	26783	26666	26533	26416	26283	26600	26350	1832	7950	5000	20170	50	1	36634063	9726	10.30	0.75	12	0.00	2577.00	35333.00	35900	20220916	-26.04	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	35900	-26.04	20220916	25300	4.94	20230316	0.25	N	089860	5000	1831 억	1436894	N	N	123	N	N
74	20230914	160609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-50	5	-0.19	440706900	16624	53.70	26650	26650	26400	34550	18650	26600	26509.83	3.92	136	26866	26732	26516	26382	26166	26800	26450	1832	7950	5000	20210	50	1	36634063	9726	10.30	0.75	12	0.05	2577.00	35333.00	35900	20220916	-26.04	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	35900	-26.04	20220916	25300	4.94	20230316	0.25	N	089860	5000	1831 억	1437752	N	N	123	N	N
75	20230914	150557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-200	5	-0.75	394467850	14879	48.07	26650	26650	26400	34550	18650	26600	26511.72	3.92	243	26866	26732	26516	26382	26166	26800	26450	1832	7950	5000	20210	50	1	36634063	9671	10.24	0.75	12	0.04	2577.00	35333.00	35900	20220916	-26.46	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	35900	-26.46	20220916	25300	4.35	20230316	0.25	N	089860	5000	1831 억	1437752	N	N	113	N	N
76	20230914	140604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-150	5	-0.56	217608000	8195	26.47	26650	26650	26450	34550	18650	26600	26553.75	3.92	404	26866	26732	26516	26382	26166	26800	26450	1832	7950	5000	20210	50	1	36634063	9690	10.26	0.75	12	0.02	2577.00	35333.00	35900	20220916	-26.32	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	35900	-26.32	20220916	25300	4.55	20230316	0.25	N	089860	5000	1831 억	1437752	N	N	113	N	N
77	20230914	130552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-100	5	-0.38	190947550	7189	23.22	26650	26650	26450	34550	18650	26600	26561.07	3.92	417	26866	26732	26516	26382	26166	26800	26450	1832	7950	5000	20210	50	1	36634063	9708	10.28	0.75	12	0.02	2577.00	35333.00	35900	20220916	-26.18	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	35900	-26.18	20220916	25300	4.74	20230316	0.25	N	089860	5000	1831 억	1437752	N	N	113	N	N
78	20230914	120602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-100	5	-0.38	157113900	5912	19.10	26650	26650	26450	34550	18650	26600	26575.42	3.92	438	26866	26732	26516	26382	26166	26800	26450	1832	7950	5000	20210	50	1	36634063	9708	10.28	0.75	12	0.02	2577.00	35333.00	35900	20220916	-26.18	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	35900	-26.18	20220916	25300	4.74	20230316	0.25	N	089860	5000	1831 억	1437752	N	N	113	N	N
79	20230914	110557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	0	3	0.00	96901600	3642	11.77	26650	26650	26500	34550	18650	26600	26606.70	3.92	516	26866	26732	26516	26382	26166	26800	26450	1832	7950	5000	20210	50	1	36634063	9745	10.32	0.75	12	0.01	2577.00	35333.00	35900	20220916	-25.91	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	35900	-25.91	20220916	25300	5.14	20230316	0.25	N	089860	5000	1831 억	1437752	N	N	113	N	N
80	20230914	100552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	0	3	0.00	56140100	2110	6.82	26650	26650	26500	34550	18650	26600	26606.68	3.92	-120	26866	26732	26516	26382	26166	26800	26450	1832	7950	5000	20210	50	1	36634063	9745	10.32	0.75	12	0.01	2577.00	35333.00	35900	20220916	-25.91	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	35900	-25.91	20220916	25300	5.14	20230316	0.25	N	089860	5000	1831 억	1437752	N	N	113	N	N
81	20230914	090605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	0	3	0.00	2710500	102	0.33	26650	26650	26550	34550	18650	26600	26573.53	3.92	-67	26866	26732	26516	26382	26166	26800	26450	1832	7950	5000	20210	50	1	36634063	9745	10.32	0.75	12	0.00	2577.00	35333.00	35900	20220916	-25.91	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	35900	-25.91	20220916	25300	5.14	20230316	0.25	N	089860	5000	1831 억	1437752	N	N	113	N	N
82	20230913	160606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-100	5	-0.37	816419250	30894	105.51	26450	26650	26300	34700	18700	26700	26426.38	3.93	-2967	27266	26982	26766	26482	26266	26875	26375	1832	8000	5000	20290	50	1	36634063	9745	10.32	0.75	12	0.08	2577.00	35333.00	35900	20220916	-25.91	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	36650	-27.42	20220913	25300	5.14	20230316	0.24	N	089860	5000	1831 억	1440416	N	N	113	N	N
83	20230913	150600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-200	5	-0.75	750886550	28427	97.08	26450	26650	26300	34700	18700	26700	26414.55	3.93	-2550	27266	26982	26766	26482	26266	26875	26375	1832	8000	5000	20290	50	1	36634063	9708	10.28	0.75	12	0.08	2577.00	35333.00	35900	20220916	-26.18	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	36650	-27.69	20220913	25300	4.74	20230316	0.24	N	089860	5000	1831 억	1440416	N	N	380	N	N
84	20230913	140604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-350	5	-1.31	690449950	26139	89.27	26450	26650	26300	34700	18700	26700	26414.55	3.93	-3002	27266	26982	26766	26482	26266	26875	26375	1832	8000	5000	20290	50	1	36634063	9653	10.23	0.75	12	0.07	2577.00	35333.00	35900	20220916	-26.60	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	36650	-28.10	20220913	25300	4.15	20230316	0.24	N	089860	5000	1831 억	1440416	N	N	380	N	N
85	20230913	130549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-350	5	-1.31	645443950	24433	83.44	26450	26650	26300	34700	18700	26700	26416.89	3.93	-2924	27266	26982	26766	26482	26266	26875	26375	1832	8000	5000	20290	50	1	36634063	9653	10.23	0.75	12	0.07	2577.00	35333.00	35900	20220916	-26.60	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	36650	-28.10	20220913	25300	4.15	20230316	0.24	N	089860	5000	1831 억	1440416	N	N	380	N	N
86	20230913	120603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-350	5	-1.31	553841250	20956	71.57	26450	26650	26350	34700	18700	26700	26428.77	3.93	-2819	27266	26982	26766	26482	26266	26875	26375	1832	8000	5000	20290	50	1	36634063	9653	10.23	0.75	12	0.06	2577.00	35333.00	35900	20220916	-26.60	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	36650	-28.10	20220913	25300	4.15	20230316	0.24	N	089860	5000	1831 억	1440416	N	N	380	N	N
87	20230913	110602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-250	5	-0.94	291592950	11011	37.60	26450	26650	26400	34700	18700	26700	26481.97	3.93	-2872	27266	26982	26766	26482	26266	26875	26375	1832	8000	5000	20290	50	1	36634063	9690	10.26	0.75	12	0.03	2577.00	35333.00	35900	20220916	-26.32	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	36650	-27.83	20220913	25300	4.55	20230316	0.24	N	089860	5000	1831 억	1440416	N	N	380	N	N
88	20230913	100553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-150	5	-0.56	147281050	5556	18.97	26450	26650	26450	34700	18700	26700	26508.47	3.93	-788	27266	26982	26766	26482	26266	26875	26375	1832	8000	5000	20290	50	1	36634063	9726	10.30	0.75	12	0.02	2577.00	35333.00	35900	20220916	-26.04	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	36650	-27.56	20220913	25300	4.94	20230316	0.24	N	089860	5000	1831 억	1440416	N	N	380	N	N
89	20230913	090551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-200	5	-0.75	59099750	2234	7.63	26450	26650	26450	34700	18700	26700	26454.68	3.93	-135	27266	26982	26766	26482	26266	26875	26375	1832	8000	5000	20290	50	1	36634063	9708	10.28	0.75	12	0.01	2577.00	35333.00	35900	20220916	-26.18	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	36650	-27.69	20220913	25300	4.74	20230316	0.24	N	089860	5000	1831 억	1440416	N	N	380	N	N
90	20230912	160547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-200	5	-0.74	775078550	29037	101.36	26950	27050	26550	34950	18850	26900	26692.76	3.94	-1435	27233	27066	26883	26716	26533	26975	26625	1832	8050	5000	20440	50	1	36634063	9781	10.36	0.76	12	0.08	2577.00	35333.00	36650	20220913	-27.15	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	36650	-27.15	20220913	25300	5.53	20230316	0.23	N	089860	5000	1831 억	1441829	N	N	380	N	N
91	20230912	150555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-250	5	-0.93	706296050	26457	92.35	26950	27050	26550	34950	18850	26900	26695.98	3.94	-1039	27233	27066	26883	26716	26533	26975	26625	1832	8050	5000	20440	50	1	36634063	9763	10.34	0.75	12	0.07	2577.00	35333.00	36650	20220913	-27.29	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	36650	-27.29	20220913	25300	5.34	20230316	0.23	N	089860	5000	1831 억	1441829	N	N	247	N	N
92	20230912	140554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-250	5	-0.93	548203450	20519	71.62	26950	27050	26550	34950	18850	26900	26716.85	3.94	795	27233	27066	26883	26716	26533	26975	26625	1832	8050	5000	20440	50	1	36634063	9763	10.34	0.75	12	0.06	2577.00	35333.00	36650	20220913	-27.29	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	36650	-27.29	20220913	25300	5.34	20230316	0.23	N	089860	5000	1831 억	1441829	N	N	247	N	N
93	20230912	130548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-250	5	-0.93	500572300	18731	65.38	26950	27050	26550	34950	18850	26900	26724.25	3.94	636	27233	27066	26883	26716	26533	26975	26625	1832	8050	5000	20440	50	1	36634063	9763	10.34	0.75	12	0.05	2577.00	35333.00	36650	20220913	-27.29	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	36650	-27.29	20220913	25300	5.34	20230316	0.23	N	089860	5000	1831 억	1441829	N	N	247	N	N
94	20230912	120543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-250	5	-0.93	343568100	12827	44.77	26950	27050	26650	34950	18850	26900	26784.74	3.94	770	27233	27066	26883	26716	26533	26975	26625	1832	8050	5000	20440	50	1	36634063	9763	10.34	0.75	12	0.04	2577.00	35333.00	36650	20220913	-27.29	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	36650	-27.29	20220913	25300	5.34	20230316	0.23	N	089860	5000	1831 억	1441829	N	N	247	N	N
95	20230912	110550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-100	5	-0.37	269991600	10070	35.15	26950	27050	26700	34950	18850	26900	26811.46	3.94	1075	27233	27066	26883	26716	26533	26975	26625	1832	8050	5000	20440	50	1	36634063	9818	10.40	0.76	12	0.03	2577.00	35333.00	36650	20220913	-26.88	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	36650	-26.88	20220913	25300	5.93	20230316	0.23	N	089860	5000	1831 억	1441829	N	N	247	N	N
96	20230912	100547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-100	5	-0.37	121893550	4533	15.82	26950	27050	26750	34950	18850	26900	26890.26	3.94	480	27233	27066	26883	26716	26533	26975	26625	1832	8050	5000	20440	50	1	36634063	9818	10.40	0.76	12	0.01	2577.00	35333.00	36650	20220913	-26.88	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	36650	-26.88	20220913	25300	5.93	20230316	0.23	N	089860	5000	1831 억	1441829	N	N	247	N	N
97	20230912	090559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-100	5	-0.37	10519200	391	1.36	26950	26950	26800	34950	18850	26900	26903.34	3.94	-21	27233	27066	26883	26716	26533	26975	26625	1832	8050	5000	20440	50	1	36634063	9818	10.40	0.76	12	0.00	2577.00	35333.00	36650	20220913	-26.88	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	36650	-26.88	20220913	25300	5.93	20230316	0.23	N	089860	5000	1831 억	1441829	N	N	247	N	N
98	20230911	160544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	749196500	27938	130.03	26950	27050	26700	35200	19000	27100	26816.40	3.93	3789	27400	27250	27050	26900	26700	27325	26975	1832	8100	5000	20590	50	1	36634063	9855	10.44	0.76	12	0.08	2577.00	35333.00	36650	20220913	-26.60	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	36650	-26.60	20220913	25300	6.32	20230316	0.23	N	089860	5000	1831 억	1437915	N	N	247	N	N
99	20230911	150552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	703241500	26229	122.08	26950	27050	26700	35200	19000	27100	26811.60	3.93	3351	27400	27250	27050	26900	26700	27325	26975	1832	8100	5000	20590	50	1	36634063	9855	10.44	0.76	12	0.07	2577.00	35333.00	36650	20220913	-26.60	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	36650	-26.60	20220913	25300	6.32	20230316	0.23	N	089860	5000	1831 억	1437915	N	N	9	N	N
100	20230911	140558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	652022450	24324	113.21	26950	27050	26700	35200	19000	27100	26805.72	3.93	3501	27400	27250	27050	26900	26700	27325	26975	1832	8100	5000	20590	50	1	36634063	9855	10.44	0.76	12	0.07	2577.00	35333.00	36650	20220913	-26.60	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	36650	-26.60	20220913	25300	6.32	20230316	0.23	N	089860	5000	1831 억	1437915	N	N	9	N	N
101	20230911	130537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-250	5	-0.92	583682650	21777	101.36	26950	27050	26700	35200	19000	27100	26802.71	3.93	3511	27400	27250	27050	26900	26700	27325	26975	1832	8100	5000	20590	50	1	36634063	9836	10.42	0.76	12	0.06	2577.00	35333.00	36650	20220913	-26.74	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	36650	-26.74	20220913	25300	6.13	20230316	0.23	N	089860	5000	1831 억	1437915	N	N	9	N	N
102	20230911	120545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	547881500	20443	95.15	26950	27050	26700	35200	19000	27100	26800.45	3.93	2857	27400	27250	27050	26900	26700	27325	26975	1832	8100	5000	20590	50	1	36634063	9855	10.44	0.76	12	0.06	2577.00	35333.00	36650	20220913	-26.60	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	36650	-26.60	20220913	25300	6.32	20230316	0.23	N	089860	5000	1831 억	1437915	N	N	9	N	N
103	20230911	110535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-300	5	-1.11	285886450	10649	49.56	26950	27050	26750	35200	19000	27100	26846.32	3.93	697	27400	27250	27050	26900	26700	27325	26975	1832	8100	5000	20590	50	1	36634063	9818	10.40	0.76	12	0.03	2577.00	35333.00	36650	20220913	-26.88	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	36650	-26.88	20220913	25300	5.93	20230316	0.23	N	089860	5000	1831 억	1437915	N	N	9	N	N
104	20230911	100537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	177129350	6597	30.71	26950	27050	26750	35200	19000	27100	26849.98	3.93	-288	27400	27250	27050	26900	26700	27325	26975	1832	8100	5000	20590	50	1	36634063	9855	10.44	0.76	12	0.02	2577.00	35333.00	36650	20220913	-26.60	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	36650	-26.60	20220913	25300	6.32	20230316	0.23	N	089860	5000	1831 억	1437915	N	N	9	N	N
105	20230911	090536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-100	5	-0.37	2861800	106	0.49	26950	27050	26950	35200	19000	27100	26998.11	3.93	-55	27400	27250	27050	26900	26700	27325	26975	1832	8100	5000	20590	50	1	36634063	9891	10.48	0.76	12	0.00	2577.00	35333.00	36650	20220913	-26.33	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	36650	-26.33	20220913	25300	6.72	20230316	0.23	N	089860	5000	1831 억	1437915	N	N	9	N	N
106	20230908	160547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-50	5	-0.18	577133400	21385	77.13	26950	27200	26850	35250	19050	27150	26987.71	3.91	9717	27516	27332	27116	26932	26716	27225	26825	1832	8100	5000	20630	50	1	36634063	9928	10.52	0.77	12	0.06	2577.00	35333.00	36650	20220913	-26.06	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	36650	-26.06	20220913	25300	7.11	20230316	0.23	N	089860	5000	1831 억	1431531	N	N	9	N	N
107	20230908	150547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-100	5	-0.37	546466350	20253	73.04	26950	27200	26850	35250	19050	27150	26982.00	3.91	9279	27516	27332	27116	26932	26716	27225	26825	1832	8100	5000	20630	50	1	36634063	9910	10.50	0.77	12	0.06	2577.00	35333.00	36650	20220913	-26.19	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	36650	-26.19	20220913	25300	6.92	20230316	0.23	N	089860	5000	1831 억	1431531	N	N	0	N	N
108	20230908	140546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-150	5	-0.55	506668550	18783	67.74	26950	27200	26850	35250	19050	27150	26974.85	3.91	8619	27516	27332	27116	26932	26716	27225	26825	1832	8100	5000	20630	50	1	36634063	9891	10.48	0.76	12	0.05	2577.00	35333.00	36650	20220913	-26.33	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	36650	-26.33	20220913	25300	6.72	20230316	0.23	N	089860	5000	1831 억	1431531	N	N	0	N	N
109	20230908	130550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-200	5	-0.74	350645200	13003	46.90	26950	27200	26850	35250	19050	27150	26966.48	3.91	4057	27516	27332	27116	26932	26716	27225	26825	1832	8100	5000	20630	50	1	36634063	9873	10.46	0.76	12	0.04	2577.00	35333.00	36650	20220913	-26.47	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	36650	-26.47	20220913	25300	6.52	20230316	0.23	N	089860	5000	1831 억	1431531	N	N	0	N	N
110	20230908	120558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-200	5	-0.74	265579100	9848	35.52	26950	27200	26850	35250	19050	27150	26967.82	3.91	2830	27516	27332	27116	26932	26716	27225	26825	1832	8100	5000	20630	50	1	36634063	9873	10.46	0.76	12	0.03	2577.00	35333.00	36650	20220913	-26.47	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	36650	-26.47	20220913	25300	6.52	20230316	0.23	N	089860	5000	1831 억	1431531	N	N	0	N	N
111	20230908	110553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-150	5	-0.55	212646300	7886	28.44	26950	27200	26850	35250	19050	27150	26965.04	3.91	1997	27516	27332	27116	26932	26716	27225	26825	1832	8100	5000	20630	50	1	36634063	9891	10.48	0.76	12	0.02	2577.00	35333.00	36650	20220913	-26.33	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	36650	-26.33	20220913	25300	6.72	20230316	0.23	N	089860	5000	1831 억	1431531	N	N	0	N	N
112	20230908	100547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-200	5	-0.74	147027050	5450	19.66	26950	27200	26850	35250	19050	27150	26977.44	3.91	295	27516	27332	27116	26932	26716	27225	26825	1832	8100	5000	20630	50	1	36634063	9873	10.46	0.76	12	0.01	2577.00	35333.00	36650	20220913	-26.47	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	36650	-26.47	20220913	25300	6.52	20230316	0.23	N	089860	5000	1831 억	1431531	N	N	0	N	N
113	20230908	090550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-100	5	-0.37	35181150	1303	4.70	26950	27200	26950	35250	19050	27150	27000.12	3.91	394	27516	27332	27116	26932	26716	27225	26825	1832	8100	5000	20630	50	1	36634063	9910	10.50	0.77	12	0.00	2577.00	35333.00	36650	20220913	-26.19	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	36650	-26.19	20220913	25300	6.92	20230316	0.23	N	089860	5000	1831 억	1431531	N	N	0	N	N
114	20230907	160542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-200	5	-0.73	745222750	27580	81.49	27250	27300	26900	35550	19150	27350	27020.39	3.89	9521	28050	27700	27350	27000	26650	27525	26825	1832	8200	5000	20780	50	1	36634063	9946	10.54	0.77	12	0.08	2577.00	35333.00	36650	20220913	-25.92	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	36650	-25.92	20220913	25300	7.31	20230316	0.24	N	089860	5000	1831 억	1423837	N	N	0	N	N
115	20230907	150546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-350	5	-1.28	704019500	26058	76.99	27250	27300	26900	35550	19150	27350	27017.40	3.89	9383	28050	27700	27350	27000	26650	27525	26825	1832	8200	5000	20780	50	1	36634063	9891	10.48	0.76	12	0.07	2577.00	35333.00	36650	20220913	-26.33	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	36650	-26.33	20220913	25300	6.72	20230316	0.24	N	089860	5000	1831 억	1423837	N	N	0	N	N
116	20230907	140542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-400	5	-1.46	610262950	22584	66.73	27250	27300	26900	35550	19150	27350	27021.92	3.89	7359	28050	27700	27350	27000	26650	27525	26825	1832	8200	5000	20780	50	1	36634063	9873	10.46	0.76	12	0.06	2577.00	35333.00	36650	20220913	-26.47	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	36650	-26.47	20220913	25300	6.52	20230316	0.24	N	089860	5000	1831 억	1423837	N	N	0	N	N
117	20230907	130542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-300	5	-1.10	576077100	21319	62.99	27250	27300	26900	35550	19150	27350	27021.77	3.89	7040	28050	27700	27350	27000	26650	27525	26825	1832	8200	5000	20780	50	1	36634063	9910	10.50	0.77	12	0.06	2577.00	35333.00	36650	20220913	-26.19	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	36650	-26.19	20220913	25300	6.92	20230316	0.24	N	089860	5000	1831 억	1423837	N	N	0	N	N
118	20230907	120549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-400	5	-1.46	430250700	15916	47.03	27250	27300	26900	35550	19150	27350	27032.59	3.89	3186	28050	27700	27350	27000	26650	27525	26825	1832	8200	5000	20780	50	1	36634063	9873	10.46	0.76	12	0.04	2577.00	35333.00	36650	20220913	-26.47	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	36650	-26.47	20220913	25300	6.52	20230316	0.24	N	089860	5000	1831 억	1423837	N	N	0	N	N
119	20230907	110548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-350	5	-1.28	280726850	10369	30.64	27250	27300	26950	35550	19150	27350	27073.67	3.89	102	28050	27700	27350	27000	26650	27525	26825	1832	8200	5000	20780	50	1	36634063	9891	10.48	0.76	12	0.03	2577.00	35333.00	36650	20220913	-26.33	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	36650	-26.33	20220913	25300	6.72	20230316	0.24	N	089860	5000	1831 억	1423837	N	N	0	N	N
120	20230907	100546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-250	5	-0.91	154601000	5701	16.84	27250	27300	27050	35550	19150	27350	27118.22	3.89	-266	28050	27700	27350	27000	26650	27525	26825	1832	8200	5000	20780	50	1	36634063	9928	10.52	0.77	12	0.02	2577.00	35333.00	36650	20220913	-26.06	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	36650	-26.06	20220913	25300	7.11	20230316	0.24	N	089860	5000	1831 억	1423837	N	N	0	N	N
121	20230907	090552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-150	5	-0.55	21122400	778	2.30	27250	27250	27100	35550	19150	27350	27149.61	3.89	-505	28050	27700	27350	27000	26650	27525	26825	1832	8200	5000	20780	50	1	36634063	9964	10.55	0.77	12	0.00	2577.00	35333.00	36650	20220913	-25.78	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	36650	-25.78	20220913	25300	7.51	20230316	0.24	N	089860	5000	1831 억	1423837	N	N	0	N	N
122	20230906	160543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-350	5	-1.26	919958050	33799	104.94	27550	27700	27000	36000	19400	27700	27218.25	3.89	-1328	28100	27900	27650	27450	27200	28000	27550	1832	8300	5000	21050	50	1	36634063	10019	10.61	0.77	12	0.09	2577.00	35333.00	36650	20220913	-25.38	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	36650	-25.38	20220913	25300	8.10	20230316	0.23	N	089860	5000	1831 억	1425102	N	N	3	N	N
123	20230906	150544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-550	5	-1.99	822868450	30241	93.89	27550	27700	27000	36000	19400	27700	27210.36	3.89	-441	28100	27900	27650	27450	27200	28000	27550	1832	8300	5000	21050	50	1	36634063	9946	10.54	0.77	12	0.08	2577.00	35333.00	36650	20220913	-25.92	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	36650	-25.92	20220913	25300	7.31	20230316	0.23	N	089860	5000	1831 억	1425102	N	N	3	N	N
124	20230906	140544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-650	5	-2.35	701272050	25750	79.95	27550	27700	27000	36000	19400	27700	27233.87	3.89	248	28100	27900	27650	27450	27200	28000	27550	1832	8300	5000	21050	50	1	36634063	9910	10.50	0.77	12	0.07	2577.00	35333.00	36650	20220913	-26.19	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	36650	-26.19	20220913	25300	6.92	20230316	0.23	N	089860	5000	1831 억	1425102	N	N	3	N	N
125	20230906	130539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-500	5	-1.81	412683200	15099	46.88	27550	27700	27150	36000	19400	27700	27331.82	3.89	277	28100	27900	27650	27450	27200	28000	27550	1832	8300	5000	21050	50	1	36634063	9964	10.55	0.77	12	0.04	2577.00	35333.00	36650	20220913	-25.78	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	36650	-25.78	20220913	25300	7.51	20230316	0.23	N	089860	5000	1831 억	1425102	N	N	3	N	N
126	20230906	120550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	-450	5	-1.62	336329400	12289	38.15	27550	27700	27150	36000	19400	27700	27368.33	3.89	39	28100	27900	27650	27450	27200	28000	27550	1832	8300	5000	21050	50	1	36634063	9983	10.57	0.77	12	0.03	2577.00	35333.00	36650	20220913	-25.65	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	36650	-25.65	20220913	25300	7.71	20230316	0.23	N	089860	5000	1831 억	1425102	N	N	3	N	N
127	20230906	110549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-350	5	-1.26	193383850	7040	21.86	27550	27700	27300	36000	19400	27700	27469.30	3.89	-230	28100	27900	27650	27450	27200	28000	27550	1832	8300	5000	21050	50	1	36634063	10019	10.61	0.77	12	0.02	2577.00	35333.00	36650	20220913	-25.38	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	36650	-25.38	20220913	25300	8.10	20230316	0.23	N	089860	5000	1831 억	1425102	N	N	3	N	N
128	20230906	100532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	-250	5	-0.90	92685300	3362	10.44	27550	27700	27450	36000	19400	27700	27568.50	3.89	47	28100	27900	27650	27450	27200	28000	27550	1832	8300	5000	21050	50	1	36634063	10056	10.65	0.78	12	0.01	2577.00	35333.00	36650	20220913	-25.10	25300	20230316	8.50	29600	-7.26	20230612	25300	8.50	20230316	36650	-25.10	20220913	25300	8.50	20230316	0.23	N	089860	5000	1831 억	1425102	N	N	3	N	N
129	20230906	090538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	-100	5	-0.36	4633900	168	0.52	27550	27700	27550	36000	19400	27700	27582.74	3.89	-4	28100	27900	27650	27450	27200	28000	27550	1832	8300	5000	21050	50	1	36634063	10111	10.71	0.78	12	0.00	2577.00	35333.00	36650	20220913	-24.69	25300	20230316	9.09	29600	-6.76	20230612	25300	9.09	20230316	36650	-24.69	20220913	25300	9.09	20230316	0.23	N	089860	5000	1831 억	1425102	N	N	3	N	N
130	20230905	160538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	50	2	0.18	889417900	32161	93.15	27550	27850	27400	35900	19400	27650	27655.03	3.86	-7950	27950	27800	27600	27450	27250	27875	27525	1832	8250	5000	21010	50	1	36634063	10148	10.75	0.78	12	0.09	2577.00	35333.00	36650	20220913	-24.42	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	36650	-24.42	20220913	25300	9.49	20230316	0.25	N	089860	5000	1831 억	1414117	N	N	3	N	N
131	20230905	150548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	150	2	0.54	833063350	30129	87.26	27550	27850	27400	35900	19400	27650	27649.88	3.86	-7419	27950	27800	27600	27450	27250	27875	27525	1832	8250	5000	21010	50	1	36634063	10184	10.79	0.79	12	0.08	2577.00	35333.00	36650	20220913	-24.15	25300	20230316	9.88	29600	-6.08	20230612	25300	9.88	20230316	36650	-24.15	20220913	25300	9.88	20230316	0.25	N	089860	5000	1831 억	1414117	N	N	196	N	N
132	20230905	140547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	100	2	0.36	708241450	25630	74.23	27550	27850	27400	35900	19400	27650	27633.30	3.86	-7084	27950	27800	27600	27450	27250	27875	27525	1832	8250	5000	21010	50	1	36634063	10166	10.77	0.79	12	0.07	2577.00	35333.00	36650	20220913	-24.28	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	36650	-24.28	20220913	25300	9.68	20230316	0.25	N	089860	5000	1831 억	1414117	N	N	196	N	N
133	20230905	130528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	150	2	0.54	557733100	20207	58.53	27550	27800	27400	35900	19400	27650	27600.98	3.86	-6071	27950	27800	27600	27450	27250	27875	27525	1832	8250	5000	21010	50	1	36634063	10184	10.79	0.79	12	0.06	2577.00	35333.00	36650	20220913	-24.15	25300	20230316	9.88	29600	-6.08	20230612	25300	9.88	20230316	36650	-24.15	20220913	25300	9.88	20230316	0.25	N	089860	5000	1831 억	1414117	N	N	196	N	N
134	20230905	120535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	0	3	0.00	368385350	13381	38.76	27550	27700	27400	35900	19400	27650	27530.48	3.86	-3008	27950	27800	27600	27450	27250	27875	27525	1832	8250	5000	21010	50	1	36634063	10129	10.73	0.78	12	0.04	2577.00	35333.00	36650	20220913	-24.56	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	36650	-24.56	20220913	25300	9.29	20230316	0.25	N	089860	5000	1831 억	1414117	N	N	196	N	N
135	20230905	110538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	-50	5	-0.18	279844000	10176	29.47	27550	27650	27400	35900	19400	27650	27500.39	3.86	-2040	27950	27800	27600	27450	27250	27875	27525	1832	8250	5000	21010	50	1	36634063	10111	10.71	0.78	12	0.03	2577.00	35333.00	36650	20220913	-24.69	25300	20230316	9.09	29600	-6.76	20230612	25300	9.09	20230316	36650	-24.69	20220913	25300	9.09	20230316	0.25	N	089860	5000	1831 억	1414117	N	N	196	N	N
136	20230905	100533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-150	5	-0.54	153908750	5600	16.22	27550	27650	27400	35900	19400	27650	27483.71	3.86	-1654	27950	27800	27600	27450	27250	27875	27525	1832	8250	5000	21010	50	1	36634063	10074	10.67	0.78	12	0.02	2577.00	35333.00	36650	20220913	-24.97	25300	20230316	8.70	29600	-7.09	20230612	25300	8.70	20230316	36650	-24.97	20220913	25300	8.70	20230316	0.25	N	089860	5000	1831 억	1414117	N	N	196	N	N
137	20230905	090530	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	-100	5	-0.36	10507100	381	1.10	27550	27650	27550	35900	19400	27650	27577.69	3.86	-37	27950	27800	27600	27450	27250	27875	27525	1832	8250	5000	21010	50	1	36634063	10093	10.69	0.78	12	0.00	2577.00	35333.00	36650	20220913	-24.83	25300	20230316	8.89	29600	-6.93	20230612	25300	8.89	20230316	36650	-24.83	20220913	25300	8.89	20230316	0.25	N	089860	5000	1831 억	1414117	N	N	196	N	N
138	20230904	160530	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-50	5	-0.18	934778750	33821	45.39	27500	27750	27400	36000	19400	27700	27638.90	3.83	-11203	28200	27950	27700	27450	27200	27825	27325	1832	8300	5000	21050	50	1	36634063	10129	10.73	0.78	12	0.09	2577.00	35333.00	36650	20220913	-24.56	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	36650	-24.56	20220913	25300	9.29	20230316	0.25	N	089860	5000	1831 억	1403449	N	N	196	N	N
139	20230904	150523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-50	5	-0.18	868037100	31404	42.14	27500	27750	27400	36000	19400	27700	27640.94	3.83	-10562	28200	27950	27700	27450	27200	27825	27325	1832	8300	5000	21050	50	1	36634063	10129	10.73	0.78	12	0.09	2577.00	35333.00	36650	20220913	-24.56	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	36650	-24.56	20220913	25300	9.29	20230316	0.25	N	089860	5000	1831 억	1403449	N	N	217	N	N
140	20230904	140519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	0	3	0.00	735776700	26622	35.73	27500	27750	27400	36000	19400	27700	27637.88	3.83	-7081	28200	27950	27700	27450	27200	27825	27325	1832	8300	5000	21050	50	1	36634063	10148	10.75	0.78	12	0.07	2577.00	35333.00	36650	20220913	-24.42	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	36650	-24.42	20220913	25300	9.49	20230316	0.25	N	089860	5000	1831 억	1403449	N	N	217	N	N
141	20230904	130527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	0	3	0.00	629019700	22767	30.55	27500	27750	27400	36000	19400	27700	27628.52	3.83	-5975	28200	27950	27700	27450	27200	27825	27325	1832	8300	5000	21050	50	1	36634063	10148	10.75	0.78	12	0.06	2577.00	35333.00	36650	20220913	-24.42	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	36650	-24.42	20220913	25300	9.49	20230316	0.25	N	089860	5000	1831 억	1403449	N	N	217	N	N
142	20230904	120518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-50	5	-0.18	507241100	18370	24.65	27500	27750	27400	36000	19400	27700	27612.40	3.83	-3234	28200	27950	27700	27450	27200	27825	27325	1832	8300	5000	21050	50	1	36634063	10129	10.73	0.78	12	0.05	2577.00	35333.00	36650	20220913	-24.56	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	36650	-24.56	20220913	25300	9.29	20230316	0.25	N	089860	5000	1831 억	1403449	N	N	217	N	N
143	20230904	110511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-50	5	-0.18	367049050	13305	17.86	27500	27700	27400	36000	19400	27700	27587.17	3.83	-218	28200	27950	27700	27450	27200	27825	27325	1832	8300	5000	21050	50	1	36634063	10129	10.73	0.78	12	0.04	2577.00	35333.00	36650	20220913	-24.56	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	36650	-24.56	20220913	25300	9.29	20230316	0.25	N	089860	5000	1831 억	1403449	N	N	217	N	N
144	20230904	100513	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	-100	5	-0.36	245310600	8900	11.94	27500	27650	27400	36000	19400	27700	27562.76	3.83	776	28200	27950	27700	27450	27200	27825	27325	1832	8300	5000	21050	50	1	36634063	10111	10.71	0.78	12	0.02	2577.00	35333.00	36650	20220913	-24.69	25300	20230316	9.09	29600	-6.76	20230612	25300	9.09	20230316	36650	-24.69	20220913	25300	9.09	20230316	0.25	N	089860	5000	1831 억	1403449	N	N	217	N	N
145	20230904	090523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	-250	5	-0.90	35827400	1304	1.75	27500	27550	27400	36000	19400	27700	27472.38	3.83	-751	28200	27950	27700	27450	27200	27825	27325	1832	8300	5000	21050	50	1	36634063	10056	10.65	0.78	12	0.00	2577.00	35333.00	36650	20220913	-25.10	25300	20230316	8.50	29600	-7.26	20230612	25300	8.50	20230316	36650	-25.10	20220913	25300	8.50	20230316	0.25	N	089860	5000	1831 억	1403449	N	N	217	N	N
146	20230901	160515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-50	5	-0.18	2060371550	74383	141.55	27900	27950	27450	36050	19450	27750	27699.49	3.78	20005	28250	28000	27600	27350	26950	28125	27475	1832	8300	5000	21090	50	1	36634063	10148	10.75	0.78	12	0.20	2577.00	35333.00	36650	20220913	-24.42	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	36650	-24.42	20220913	25300	9.49	20230316	0.26	N	089860	5000	1831 억	1385152	N	N	217	N	N
147	20230901	150522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-100	5	-0.36	1920160600	69300	131.87	27900	27950	27450	36050	19450	27750	27707.95	3.78	20297	28250	28000	27600	27350	26950	28125	27475	1832	8300	5000	21090	50	1	36634063	10129	10.73	0.78	12	0.19	2577.00	35333.00	36650	20220913	-24.56	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	36650	-24.56	20220913	25300	9.29	20230316	0.26	N	089860	5000	1831 억	1385152	N	N	263	N	N
148	20230901	140523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-100	5	-0.36	1551216950	55970	106.51	27900	27950	27450	36050	19450	27750	27715.15	3.78	20950	28250	28000	27600	27350	26950	28125	27475	1832	8300	5000	21090	50	1	36634063	10129	10.73	0.78	12	0.15	2577.00	35333.00	36650	20220913	-24.56	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	36650	-24.56	20220913	25300	9.29	20230316	0.26	N	089860	5000	1831 억	1385152	N	N	263	N	N
149	20230901	130509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	1118808050	40431	76.94	27900	27900	27450	36050	19450	27750	27672.04	3.78	16270	28250	28000	27600	27350	26950	28125	27475	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.11	2577.00	35333.00	36650	20220913	-24.28	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	36650	-24.28	20220913	25300	9.68	20230316	0.26	N	089860	5000	1831 억	1385152	N	N	263	N	N
150	20230901	120515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	877570600	31727	60.37	27900	27900	27450	36050	19450	27750	27660.06	3.78	11849	28250	28000	27600	27350	26950	28125	27475	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.09	2577.00	35333.00	36650	20220913	-24.28	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	36650	-24.28	20220913	25300	9.68	20230316	0.26	N	089860	5000	1831 억	1385152	N	N	263	N	N
151	20230901	110516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-100	5	-0.36	612813250	22179	42.21	27900	27900	27450	36050	19450	27750	27630.34	3.78	6975	28250	28000	27600	27350	26950	28125	27475	1832	8300	5000	21090	50	1	36634063	10129	10.73	0.78	12	0.06	2577.00	35333.00	36650	20220913	-24.56	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	36650	-24.56	20220913	25300	9.29	20230316	0.26	N	089860	5000	1831 억	1385152	N	N	263	N	N
152	20230901	100512	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	-200	5	-0.72	377068000	13641	25.96	27900	27900	27450	36050	19450	27750	27642.25	3.78	375	28250	28000	27600	27350	26950	28125	27475	1832	8300	5000	21090	50	1	36634063	10093	10.69	0.78	12	0.04	2577.00	35333.00	36650	20220913	-24.83	25300	20230316	8.89	29600	-6.93	20230612	25300	8.89	20230316	36650	-24.83	20220913	25300	8.89	20230316	0.26	N	089860	5000	1831 억	1385152	N	N	263	N	N
153	20230901	090505	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	100	2	0.36	78697950	2828	5.38	27900	27900	27650	36050	19450	27750	27828.13	3.78	-777	28250	28000	27600	27350	26950	28125	27475	1832	8300	5000	21090	50	1	36634063	10203	10.81	0.79	12	0.01	2577.00	35333.00	36650	20220913	-24.01	25300	20230316	10.08	29600	-5.91	20230612	25300	10.08	20230316	36650	-24.01	20220913	25300	10.08	20230316	0.26	N	089860	5000	1831 억	1385152	N	N	263	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History