KissMeData/210980/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28350	250	2	0.89	8986074900	320216	67.35	28150	28500	27550	36500	19700	28100	28061.47	5.26	22561	29733	28916	28283	27466	26833	28600	27150	222	8400	1000	20790	50	1	22190164	6291	8.95	0.98	12	1.44	3169.00	28817.00	33100	20230922	-14.35	17700	20230327	60.17	33100	-14.35	20230922	17700	60.17	20230327	33100	-14.35	20230922	17700	60.17	20230327	2.18	N	210980	1000	221 억	1166982	N	N	0	N	N
3	20230927	150937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28050	-50	5	-0.18	8589108700	306147	64.39	28150	28500	27550	36500	19700	28100	28055.47	5.26	23155	29733	28916	28283	27466	26833	28600	27150	222	8400	1000	20790	50	1	22190164	6224	8.85	0.97	12	1.38	3169.00	28817.00	33100	20230922	-15.26	17700	20230327	58.47	33100	-15.26	20230922	17700	58.47	20230327	33100	-15.26	20230922	17700	58.47	20230327	2.18	N	210980	1000	221 억	1166982	N	N	0	N	N
4	20230927	140938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28050	-50	5	-0.18	7420792600	264513	55.63	28150	28500	27550	36500	19700	28100	28054.51	5.26	19606	29733	28916	28283	27466	26833	28600	27150	222	8400	1000	20790	50	1	22190164	6224	8.85	0.97	12	1.19	3169.00	28817.00	33100	20230922	-15.26	17700	20230327	58.47	33100	-15.26	20230922	17700	58.47	20230327	33100	-15.26	20230922	17700	58.47	20230327	2.18	N	210980	1000	221 억	1166982	N	N	0	N	N
5	20230927	130923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28250	150	2	0.53	6682280900	238274	50.11	28150	28500	27550	36500	19700	28100	28044.47	5.26	15720	29733	28916	28283	27466	26833	28600	27150	222	8400	1000	20790	50	1	22190164	6269	8.91	0.98	12	1.07	3169.00	28817.00	33100	20230922	-14.65	17700	20230327	59.60	33100	-14.65	20230922	17700	59.60	20230327	33100	-14.65	20230922	17700	59.60	20230327	2.18	N	210980	1000	221 억	1166982	N	N	0	N	N
6	20230927	120924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28050	-50	5	-0.18	5581399500	199185	41.89	28150	28500	27550	36500	19700	28100	28021.10	5.26	9956	29733	28916	28283	27466	26833	28600	27150	222	8400	1000	20790	50	1	22190164	6224	8.85	0.97	12	0.90	3169.00	28817.00	33100	20230922	-15.26	17700	20230327	58.47	33100	-15.26	20230922	17700	58.47	20230327	33100	-15.26	20230922	17700	58.47	20230327	2.18	N	210980	1000	221 억	1166982	N	N	0	N	N
7	20230927	110933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28000	-100	5	-0.36	5069302450	180901	38.05	28150	28500	27550	36500	19700	28100	28022.43	5.26	4738	29733	28916	28283	27466	26833	28600	27150	222	8400	1000	20790	50	1	22190164	6213	8.84	0.97	12	0.82	3169.00	28817.00	33100	20230922	-15.41	17700	20230327	58.19	33100	-15.41	20230922	17700	58.19	20230327	33100	-15.41	20230922	17700	58.19	20230327	2.18	N	210980	1000	221 억	1166982	N	N	0	N	N
8	20230927	100924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28050	-50	5	-0.18	4047597450	144363	30.36	28150	28500	27550	36500	19700	28100	28037.54	5.26	-5442	29733	28916	28283	27466	26833	28600	27150	222	8400	1000	20790	50	1	22190164	6224	8.85	0.97	12	0.65	3169.00	28817.00	33100	20230922	-15.26	17700	20230327	58.47	33100	-15.26	20230922	17700	58.47	20230327	33100	-15.26	20230922	17700	58.47	20230327	2.18	N	210980	1000	221 억	1166982	N	N	0	N	N
9	20230927	090943	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28050	-50	5	-0.18	1623624900	57503	12.09	28150	28450	27900	36500	19700	28100	28236.00	5.26	-11897	29733	28916	28283	27466	26833	28600	27150	222	8400	1000	20790	50	1	22190164	6224	8.85	0.97	12	0.26	3169.00	28817.00	33100	20230922	-15.26	17700	20230327	58.47	33100	-15.26	20230922	17700	58.47	20230327	33100	-15.26	20230922	17700	58.47	20230327	2.18	N	210980	1000	221 억	1166982	N	N	0	N	N
10	20230926	160925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28100	-650	5	-2.26	13201621400	464950	50.86	28450	29100	27650	37350	20150	28750	28394.55	4.92	70043	32850	30800	29750	27700	26650	30275	27175	222	8600	1000	21270	50	1	22190164	6235	8.87	0.98	12	2.10	3169.00	28817.00	33100	20230922	-15.11	17700	20230327	58.76	33100	-15.11	20230922	17700	58.76	20230327	33100	-15.11	20230922	17700	58.76	20230327	2.16	N	210980	1000	221 억	1092451	N	N	85	N	N
11	20230926	150923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27750	-1000	5	-3.48	12290234400	432258	47.28	28450	29100	27750	37350	20150	28750	28432.61	4.92	58286	32850	30800	29750	27700	26650	30275	27175	222	8600	1000	21270	50	1	22190164	6158	8.76	0.96	12	1.95	3169.00	28817.00	33100	20230922	-16.16	17700	20230327	56.78	33100	-16.16	20230922	17700	56.78	20230327	33100	-16.16	20230922	17700	56.78	20230327	2.16	N	210980	1000	221 억	1092451	N	N	85	N	N
12	20230926	140919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28050	-700	5	-2.43	9859114650	345469	37.79	28450	29100	27900	37350	20150	28750	28538.32	4.92	33106	32850	30800	29750	27700	26650	30275	27175	222	8600	1000	21270	50	1	22190164	6224	8.85	0.97	12	1.56	3169.00	28817.00	33100	20230922	-15.26	17700	20230327	58.47	33100	-15.26	20230922	17700	58.47	20230327	33100	-15.26	20230922	17700	58.47	20230327	2.16	N	210980	1000	221 억	1092451	N	N	85	N	N
13	20230926	130921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28550	-200	5	-0.70	7186752750	250667	27.42	28450	29100	28250	37350	20150	28750	28670.50	4.92	19246	32850	30800	29750	27700	26650	30275	27175	222	8600	1000	21270	50	1	22190164	6335	9.01	0.99	12	1.13	3169.00	28817.00	33100	20230922	-13.75	17700	20230327	61.30	33100	-13.75	20230922	17700	61.30	20230327	33100	-13.75	20230922	17700	61.30	20230327	2.16	N	210980	1000	221 억	1092451	N	N	85	N	N
14	20230926	120927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28500	-250	5	-0.87	6585858200	229605	25.11	28450	29100	28250	37350	20150	28750	28683.41	4.92	17745	32850	30800	29750	27700	26650	30275	27175	222	8600	1000	21270	50	1	22190164	6324	8.99	0.99	12	1.03	3169.00	28817.00	33100	20230922	-13.90	17700	20230327	61.02	33100	-13.90	20230922	17700	61.02	20230327	33100	-13.90	20230922	17700	61.02	20230327	2.16	N	210980	1000	221 억	1092451	N	N	85	N	N
15	20230926	110923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28750	0	3	0.00	5108374800	178073	19.48	28450	29100	28250	37350	20150	28750	28686.96	4.92	20669	32850	30800	29750	27700	26650	30275	27175	222	8600	1000	21270	50	1	22190164	6380	9.07	1.00	12	0.80	3169.00	28817.00	33100	20230922	-13.14	17700	20230327	62.43	33100	-13.14	20230922	17700	62.43	20230327	33100	-13.14	20230922	17700	62.43	20230327	2.16	N	210980	1000	221 억	1092451	N	N	85	N	N
16	20230926	100923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28900	150	2	0.52	3954462850	138005	15.10	28450	29050	28250	37350	20150	28750	28654.46	4.92	25255	32850	30800	29750	27700	26650	30275	27175	222	8600	1000	21270	50	1	22190164	6413	9.12	1.00	12	0.62	3169.00	28817.00	33100	20230922	-12.69	17700	20230327	63.28	33100	-12.69	20230922	17700	63.28	20230327	33100	-12.69	20230922	17700	63.28	20230327	2.16	N	210980	1000	221 억	1092451	N	N	85	N	N
17	20230926	090925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28600	-150	5	-0.52	1542795150	54004	5.91	28450	29050	28250	37350	20150	28750	28568.02	4.92	8874	32850	30800	29750	27700	26650	30275	27175	222	8600	1000	21270	50	1	22190164	6346	9.02	0.99	12	0.24	3169.00	28817.00	33100	20230922	-13.60	17700	20230327	61.58	33100	-13.60	20230922	17700	61.58	20230327	33100	-13.60	20230922	17700	61.58	20230327	2.16	N	210980	1000	221 억	1092451	N	N	85	N	N
18	20230925	160925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28750	-1900	5	-6.20	26734487550	894693	39.21	31450	31800	28700	39800	21500	30650	29881.94	5.17	10322	34516	32582	31166	29232	27816	31875	28525	222	9150	1000	22680	50	1	22190164	6380	9.07	1.00	12	4.03	3169.00	28817.00	33100	20230922	-13.14	17700	20230327	62.43	33100	-13.14	20230922	17700	62.43	20230327	33100	-13.14	20230922	17700	62.43	20230327	2.31	N	210980	1000	221 억	1148035	N	N	85	N	N
19	20230925	150927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29000	-1650	5	-5.38	25446778000	850021	37.25	31450	31800	28700	39800	21500	30650	29936.63	5.17	11130	34516	32582	31166	29232	27816	31875	28525	222	9150	1000	22680	50	1	22190164	6435	9.15	1.01	12	3.83	3169.00	28817.00	33100	20230922	-12.39	17700	20230327	63.84	33100	-12.39	20230922	17700	63.84	20230327	33100	-12.39	20230922	17700	63.84	20230327	2.31	N	210980	1000	221 억	1148035	N	N	13	N	N
20	20230925	140911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28950	-1700	5	-5.55	23293683200	775756	33.99	31450	31800	28700	39800	21500	30650	30027.06	5.17	9786	34516	32582	31166	29232	27816	31875	28525	222	9150	1000	22680	50	1	22190164	6424	9.14	1.00	12	3.50	3169.00	28817.00	33100	20230922	-12.54	17700	20230327	63.56	33100	-12.54	20230922	17700	63.56	20230327	33100	-12.54	20230922	17700	63.56	20230327	2.31	N	210980	1000	221 억	1148035	N	N	13	N	N
21	20230925	130916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29350	-1300	5	-4.24	17384155450	571968	25.06	31450	31800	29350	39800	21500	30650	30393.57	5.17	-28149	34516	32582	31166	29232	27816	31875	28525	222	9150	1000	22680	50	1	22190164	6513	9.26	1.02	12	2.58	3169.00	28817.00	33100	20230922	-11.33	17700	20230327	65.82	33100	-11.33	20230922	17700	65.82	20230327	33100	-11.33	20230922	17700	65.82	20230327	2.31	N	210980	1000	221 억	1148035	N	N	13	N	N
22	20230925	120921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29650	-1000	5	-3.26	14825764300	485378	21.27	31450	31800	29550	39800	21500	30650	30544.77	5.17	-37254	34516	32582	31166	29232	27816	31875	28525	222	9150	1000	22680	50	1	22190164	6579	9.36	1.03	12	2.19	3169.00	28817.00	33100	20230922	-10.42	17700	20230327	67.51	33100	-10.42	20230922	17700	67.51	20230327	33100	-10.42	20230922	17700	67.51	20230327	2.31	N	210980	1000	221 억	1148035	N	N	13	N	N
23	20230925	110917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30000	-650	5	-2.12	12180659050	396733	17.38	31450	31800	30000	39800	21500	30650	30702.41	5.17	-37622	34516	32582	31166	29232	27816	31875	28525	222	9150	1000	22680	50	1	22190164	6657	9.47	1.04	12	1.79	3169.00	28817.00	33100	20230922	-9.37	17700	20230327	69.49	33100	-9.37	20230922	17700	69.49	20230327	33100	-9.37	20230922	17700	69.49	20230327	2.31	N	210980	1000	221 억	1148035	N	N	13	N	N
24	20230925	100921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30600	-50	5	-0.16	9047016950	293129	12.84	31450	31800	30300	39800	21500	30650	30863.62	5.17	-27266	34516	32582	31166	29232	27816	31875	28525	222	9150	1000	22680	50	1	22190164	6790	9.66	1.06	12	1.32	3169.00	28817.00	33100	20230922	-7.55	17700	20230327	72.88	33100	-7.55	20230922	17700	72.88	20230327	33100	-7.55	20230922	17700	72.88	20230327	2.31	N	210980	1000	221 억	1148035	N	N	13	N	N
25	20230925	090916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30700	50	2	0.16	4640568500	149370	6.55	31450	31800	30450	39800	21500	30650	31067.67	5.17	-19172	34516	32582	31166	29232	27816	31875	28525	222	9150	1000	22680	50	1	22190164	6812	9.69	1.07	12	0.67	3169.00	28817.00	33100	20230922	-7.25	17700	20230327	73.45	33100	-7.25	20230922	17700	73.45	20230327	33100	-7.25	20230922	17700	73.45	20230327	2.31	N	210980	1000	221 억	1148035	N	N	13	N	N
26	20230922	160950	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	30650	1000	2	3.37	70786072750	2256669	119.40	30850	33100	29750	38500	20800	29650	31369.00	5.67	-5497	32883	31266	29283	27666	25683	32075	28475	222	8850	1000	21940	50	1	22190164	6801	9.67	1.06	12	10.17	3169.00	28817.00	33100	20230922	-7.40	17700	20230327	73.16	33100	-7.40	20230922	17700	73.16	20230327	33100	-7.40	20230922	17700	73.16	20230327	2.28	N	210980	1000	221 억	1258745	N	N	13	N	N
27	20230922	150944	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	30050	400	2	1.35	69474437350	2213587	117.12	30850	33100	29750	38500	20800	29650	31385.68	5.67	-7826	32883	31266	29283	27666	25683	32075	28475	222	8850	1000	21940	50	1	22190164	6668	9.48	1.04	12	9.98	3169.00	28817.00	33100	20230922	-9.21	17700	20230327	69.77	33100	-9.21	20230922	17700	69.77	20230327	33100	-9.21	20230922	17700	69.77	20230327	2.28	N	210980	1000	221 억	1258745	N	N	134	N	N
28	20230922	140943	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	30500	850	2	2.87	66211319550	2106157	111.44	30850	33100	29750	38500	20800	29650	31437.27	5.67	-16109	32883	31266	29283	27666	25683	32075	28475	222	8850	1000	21940	50	1	22190164	6768	9.62	1.06	12	9.49	3169.00	28817.00	33100	20230922	-7.85	17700	20230327	72.32	33100	-7.85	20230922	17700	72.32	20230327	33100	-7.85	20230922	17700	72.32	20230327	2.28	N	210980	1000	221 억	1258745	N	N	134	N	N
29	20230922	130846	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	30100	450	2	1.52	62955606000	1997877	105.71	30850	33100	30000	38500	20800	29650	31511.51	5.67	-22805	32883	31266	29283	27666	25683	32075	28475	222	8850	1000	21940	50	1	22190164	6679	9.50	1.04	12	9.00	3169.00	28817.00	33100	20230922	-9.06	17700	20230327	70.06	33100	-9.06	20230922	17700	70.06	20230327	33100	-9.06	20230922	17700	70.06	20230327	2.28	N	210980	1000	221 억	1258745	N	N	134	N	N
30	20230922	120844	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	30900	1250	2	4.22	57022523400	1803035	95.40	30850	33100	30600	38500	20800	29650	31626.16	5.67	-23799	32883	31266	29283	27666	25683	32075	28475	222	8850	1000	21940	50	1	22190164	6857	9.75	1.07	12	8.13	3169.00	28817.00	33100	20230922	-6.65	17700	20230327	74.58	33100	-6.65	20230922	17700	74.58	20230327	33100	-6.65	20230922	17700	74.58	20230327	2.28	N	210980	1000	221 억	1258745	N	N	134	N	N
31	20230922	110839	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	31000	1350	2	4.55	54651344700	1726684	91.36	30850	33100	30600	38500	20800	29650	31651.37	5.67	-20733	32883	31266	29283	27666	25683	32075	28475	222	8850	1000	21940	50	1	22190164	6879	9.78	1.08	12	7.78	3169.00	28817.00	33100	20230922	-6.34	17700	20230327	75.14	33100	-6.34	20230922	17700	75.14	20230327	33100	-6.34	20230922	17700	75.14	20230327	2.28	N	210980	1000	221 억	1258745	N	N	134	N	N
32	20230922	100840	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	31600	1950	2	6.58	49754914900	1569385	83.04	30850	33100	30600	38500	20800	29650	31703.82	5.67	-31548	32883	31266	29283	27666	25683	32075	28475	222	8850	1000	21940	50	1	22190164	7012	9.97	1.10	12	7.07	3169.00	28817.00	33100	20230922	-4.53	17700	20230327	78.53	33100	-4.53	20230922	17700	78.53	20230327	33100	-4.53	20230922	17700	78.53	20230327	2.28	N	210980	1000	221 억	1258745	N	N	134	N	N
33	20230922	090836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	31250	1600	2	5.40	10277001950	331204	17.52	30850	31600	30600	38500	20800	29650	31030.40	5.67	-31775	32883	31266	29283	27666	25683	32075	28475	222	8850	1000	21940	50	1	22190164	6934	9.86	1.08	12	1.49	3169.00	28817.00	31700	20230919	-1.42	17700	20230327	76.55	31700	-1.42	20230919	17700	76.55	20230327	31700	-1.42	20230919	17700	76.55	20230327	2.28	N	210980	1000	221 억	1258745	N	N	134	N	N
34	20230921	160841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29650	1550	2	5.52	52950736400	1798136	202.10	27500	30900	27300	36500	19700	28100	29447.29	5.63	3642	29366	28732	27866	27232	26366	29050	27550	222	8400	1000	20790	50	1	22190164	6579	9.36	1.03	12	8.10	3169.00	28817.00	31700	20230919	-6.47	17700	20230327	67.51	31700	-6.47	20230919	17700	67.51	20230327	31700	-6.47	20230919	17700	67.51	20230327	1.78	N	210980	1000	221 억	1249008	N	N	134	N	N
35	20230921	150830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29750	1650	2	5.87	51591592050	1752359	196.96	27500	30900	27300	36500	19700	28100	29441.29	5.63	5151	29366	28732	27866	27232	26366	29050	27550	222	8400	1000	20790	50	1	22190164	6602	9.39	1.03	12	7.90	3169.00	28817.00	31700	20230919	-6.15	17700	20230327	68.08	31700	-6.15	20230919	17700	68.08	20230327	31700	-6.15	20230919	17700	68.08	20230327	1.78	N	210980	1000	221 억	1249008	N	N	20	N	N
36	20230921	140836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29550	1450	2	5.16	45998736100	1564518	175.84	27500	30900	27300	36500	19700	28100	29401.29	5.63	-1341	29366	28732	27866	27232	26366	29050	27550	222	8400	1000	20790	50	1	22190164	6557	9.32	1.03	12	7.05	3169.00	28817.00	31700	20230919	-6.78	17700	20230327	66.95	31700	-6.78	20230919	17700	66.95	20230327	31700	-6.78	20230919	17700	66.95	20230327	1.78	N	210980	1000	221 억	1249008	N	N	20	N	N
37	20230921	130831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30400	2300	2	8.19	38992990650	1329466	149.42	27500	30900	27300	36500	19700	28100	29329.89	5.63	-14089	29366	28732	27866	27232	26366	29050	27550	222	8400	1000	20790	50	1	22190164	6746	9.59	1.05	12	5.99	3169.00	28817.00	31700	20230919	-4.10	17700	20230327	71.75	31700	-4.10	20230919	17700	71.75	20230327	31700	-4.10	20230919	17700	71.75	20230327	1.78	N	210980	1000	221 억	1249008	N	N	20	N	N
38	20230921	120824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29500	1400	2	4.98	23436344500	812010	91.27	27500	30150	27300	36500	19700	28100	28862.22	5.63	-11425	29366	28732	27866	27232	26366	29050	27550	222	8400	1000	20790	50	1	22190164	6546	9.31	1.02	12	3.66	3169.00	28817.00	31700	20230919	-6.94	17700	20230327	66.67	31700	-6.94	20230919	17700	66.67	20230327	31700	-6.94	20230919	17700	66.67	20230327	1.78	N	210980	1000	221 억	1249008	N	N	20	N	N
39	20230921	110843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28350	250	2	0.89	9884230250	352747	39.65	27500	28750	27300	36500	19700	28100	28020.72	5.63	12042	29366	28732	27866	27232	26366	29050	27550	222	8400	1000	20790	50	1	22190164	6291	8.95	0.98	12	1.59	3169.00	28817.00	31700	20230919	-10.57	17700	20230327	60.17	31700	-10.57	20230919	17700	60.17	20230327	31700	-10.57	20230919	17700	60.17	20230327	1.78	N	210980	1000	221 억	1249008	N	N	20	N	N
40	20230921	100827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28200	100	2	0.36	4754324600	171656	19.29	27500	28250	27300	36500	19700	28100	27696.61	5.63	16188	29366	28732	27866	27232	26366	29050	27550	222	8400	1000	20790	50	1	22190164	6258	8.90	0.98	12	0.77	3169.00	28817.00	31700	20230919	-11.04	17700	20230327	59.32	31700	-11.04	20230919	17700	59.32	20230327	31700	-11.04	20230919	17700	59.32	20230327	1.78	N	210980	1000	221 억	1249008	N	N	20	N	N
41	20230921	090831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	-400	5	-1.42	1515167150	54912	6.17	27500	27950	27300	36500	19700	28100	27591.84	5.63	623	29366	28732	27866	27232	26366	29050	27550	222	8400	1000	20790	50	1	22190164	6147	8.74	0.96	12	0.25	3169.00	28817.00	31700	20230919	-12.62	17700	20230327	56.50	31700	-12.62	20230919	17700	56.50	20230327	31700	-12.62	20230919	17700	56.50	20230327	1.78	N	210980	1000	221 억	1249008	N	N	20	N	N
42	20230920	160836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28100	200	2	0.72	24027206900	866670	14.98	27900	28500	27000	36250	19550	27900	27721.95	5.66	-20699	33700	30800	28800	25900	23900	29800	24900	222	8350	1000	20640	50	1	22190164	6235	8.87	0.98	12	3.91	3169.00	28817.00	31700	20230919	-11.36	17700	20230327	58.76	31700	-11.36	20230919	17700	58.76	20230327	31700	-11.36	20230919	17700	58.76	20230327	1.28	N	210980	1000	221 억	1255102	N	N	20	N	N
43	20230920	150814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27950	50	2	0.18	22310144350	805160	13.91	27900	28500	27000	36250	19550	27900	27708.08	5.66	-23256	33700	30800	28800	25900	23900	29800	24900	222	8350	1000	20640	50	1	22190164	6202	8.82	0.97	12	3.63	3169.00	28817.00	31700	20230919	-11.83	17700	20230327	57.91	31700	-11.83	20230919	17700	57.91	20230327	31700	-11.83	20230919	17700	57.91	20230327	1.28	N	210980	1000	221 억	1255102	N	N	158	N	N
44	20230920	140825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28300	400	2	1.43	19553192950	707499	12.23	27900	28450	27000	36250	19550	27900	27635.69	5.66	-18942	33700	30800	28800	25900	23900	29800	24900	222	8350	1000	20640	50	1	22190164	6280	8.93	0.98	12	3.19	3169.00	28817.00	31700	20230919	-10.73	17700	20230327	59.89	31700	-10.73	20230919	17700	59.89	20230327	31700	-10.73	20230919	17700	59.89	20230327	1.28	N	210980	1000	221 억	1255102	N	N	158	N	N
45	20230920	130821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28000	100	2	0.36	15487302000	563297	9.73	27900	28300	27000	36250	19550	27900	27491.37	5.66	2948	33700	30800	28800	25900	23900	29800	24900	222	8350	1000	20640	50	1	22190164	6213	8.84	0.97	12	2.54	3169.00	28817.00	31700	20230919	-11.67	17700	20230327	58.19	31700	-11.67	20230919	17700	58.19	20230327	31700	-11.67	20230919	17700	58.19	20230327	1.28	N	210980	1000	221 억	1255102	N	N	158	N	N
46	20230920	120821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27400	-500	5	-1.79	12441395600	454343	7.85	27900	28100	27000	36250	19550	27900	27379.06	5.66	21021	33700	30800	28800	25900	23900	29800	24900	222	8350	1000	20640	50	1	22190164	6080	8.65	0.95	12	2.05	3169.00	28817.00	31700	20230919	-13.56	17700	20230327	54.80	31700	-13.56	20230919	17700	54.80	20230327	31700	-13.56	20230919	17700	54.80	20230327	1.28	N	210980	1000	221 억	1255102	N	N	158	N	N
47	20230920	110830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27450	-450	5	-1.61	10701629450	391316	6.76	27900	28100	27000	36250	19550	27900	27342.57	5.66	34002	33700	30800	28800	25900	23900	29800	24900	222	8350	1000	20640	50	1	22190164	6091	8.66	0.95	12	1.76	3169.00	28817.00	31700	20230919	-13.41	17700	20230327	55.08	31700	-13.41	20230919	17700	55.08	20230327	31700	-13.41	20230919	17700	55.08	20230327	1.28	N	210980	1000	221 억	1255102	N	N	158	N	N
48	20230920	100811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27100	-800	5	-2.87	8901770500	325340	5.62	27900	28100	27000	36250	19550	27900	27355.30	5.66	32174	33700	30800	28800	25900	23900	29800	24900	222	8350	1000	20640	50	1	22190164	6014	8.55	0.94	12	1.47	3169.00	28817.00	31700	20230919	-14.51	17700	20230327	53.11	31700	-14.51	20230919	17700	53.11	20230327	31700	-14.51	20230919	17700	53.11	20230327	1.28	N	210980	1000	221 억	1255102	N	N	158	N	N
49	20230920	090822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	-250	5	-0.90	3018861700	109341	1.89	27900	28100	27050	36250	19550	27900	27599.53	5.66	4272	33700	30800	28800	25900	23900	29800	24900	222	8350	1000	20640	50	1	22190164	6136	8.73	0.96	12	0.49	3169.00	28817.00	31700	20230919	-12.78	17700	20230327	56.21	31700	-12.78	20230919	17700	56.21	20230327	31700	-12.78	20230919	17700	56.21	20230327	1.28	N	210980	1000	221 억	1255102	N	N	158	N	N
50	20230919	160819	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	27900	900	2	3.33	168278655900	5761951	194.98	28000	31700	26800	35100	18900	27000	29206.01	5.68	27901	28900	27950	26350	25400	23800	28425	25875	222	8100	1000	19980	50	1	22190164	6191	8.80	0.97	12	25.97	3169.00	28817.00	31700	20230919	-11.99	17700	20230327	57.63	31700	-11.99	20230919	17700	57.63	20230327	31700	-11.99	20230919	17700	57.63	20230327	0.58	N	210980	1000	221 억	1259413	N	N	158	N	N
51	20230919	150819	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	27850	850	2	3.15	165629257550	5666841	191.76	28000	31700	26800	35100	18900	27000	29227.81	5.68	37615	28900	27950	26350	25400	23800	28425	25875	222	8100	1000	19980	50	1	22190164	6180	8.79	0.97	12	25.54	3169.00	28817.00	31700	20230919	-12.15	17700	20230327	57.34	31700	-12.15	20230919	17700	57.34	20230327	31700	-12.15	20230919	17700	57.34	20230327	0.58	N	210980	1000	221 억	1259413	N	N	75	N	N
52	20230919	140816	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	27500	500	2	1.85	156837522750	5346059	180.91	28000	31700	27000	35100	18900	27000	29337.06	5.68	39417	28900	27950	26350	25400	23800	28425	25875	222	8100	1000	19980	50	1	22190164	6102	8.68	0.95	12	24.09	3169.00	28817.00	31700	20230919	-13.25	17700	20230327	55.37	31700	-13.25	20230919	17700	55.37	20230327	31700	-13.25	20230919	17700	55.37	20230327	0.58	N	210980	1000	221 억	1259413	N	N	75	N	N
53	20230919	130803	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	28050	1050	2	3.89	143556510050	4863653	164.58	28000	31700	27300	35100	18900	27000	29516.22	5.68	30960	28900	27950	26350	25400	23800	28425	25875	222	8100	1000	19980	50	1	22190164	6224	8.85	0.97	12	21.92	3169.00	28817.00	31700	20230919	-11.51	17700	20230327	58.47	31700	-11.51	20230919	17700	58.47	20230327	31700	-11.51	20230919	17700	58.47	20230327	0.58	N	210980	1000	221 억	1259413	N	N	75	N	N
54	20230919	120820	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	28900	1900	2	7.04	132974089300	4490515	151.96	28000	31700	27300	35100	18900	27000	29612.24	5.68	-2219	28900	27950	26350	25400	23800	28425	25875	222	8100	1000	19980	50	1	22190164	6413	9.12	1.00	12	20.24	3169.00	28817.00	31700	20230919	-8.83	17700	20230327	63.28	31700	-8.83	20230919	17700	63.28	20230327	31700	-8.83	20230919	17700	63.28	20230327	0.58	N	210980	1000	221 억	1259413	N	N	75	N	N
55	20230919	110824	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	29350	2350	2	8.70	122010125850	4113978	139.22	28000	31700	27300	35100	18900	27000	29657.49	5.68	-6703	28900	27950	26350	25400	23800	28425	25875	222	8100	1000	19980	50	1	22190164	6513	9.26	1.02	12	18.54	3169.00	28817.00	31700	20230919	-7.41	17700	20230327	65.82	31700	-7.41	20230919	17700	65.82	20230327	31700	-7.41	20230919	17700	65.82	20230327	0.58	N	210980	1000	221 억	1259413	N	N	75	N	N
56	20230919	100818	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	31450	4450	2	16.48	86307234950	2941827	99.55	28000	31700	27300	35100	18900	27000	29338.01	5.68	-11926	28900	27950	26350	25400	23800	28425	25875	222	8100	1000	19980	50	1	22190164	6979	9.92	1.09	12	13.26	3169.00	28817.00	31700	20230919	-0.79	17700	20230327	77.68	31700	-0.79	20230919	17700	77.68	20230327	31700	-0.79	20230919	17700	77.68	20230327	0.58	N	210980	1000	221 억	1259413	N	N	75	N	N
57	20230919	090814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27900	900	2	3.33	14786004950	529973	17.93	28000	28400	27300	35100	18900	27000	27899.63	5.68	1515	28900	27950	26350	25400	23800	28425	25875	222	8100	1000	19980	50	1	22190164	6191	8.80	0.97	12	2.39	3169.00	28817.00	28550	20230915	-2.28	17700	20230327	57.63	28550	-2.28	20230915	17700	57.63	20230327	28550	-2.28	20230915	17700	57.63	20230327	0.58	N	210980	1000	221 억	1259413	N	N	75	N	N
58	20230918	160818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27000	3000	2	12.50	75496437100	2884410	74.49	24850	27300	24750	31200	16800	24000	26185.44	5.64	-35597	30500	27250	25300	22050	20100	28875	23675	222	7200	1000	17760	50	1	22190164	5991	8.52	0.94	12	13.00	3169.00	28817.00	28550	20230915	-5.43	17700	20230327	52.54	28550	-5.43	20230915	17700	52.54	20230327	28550	-5.43	20230915	17700	52.54	20230327	0.55	N	210980	1000	221 억	1251778	N	N	75	N	N
59	20230918	150815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	2450	2	10.21	69307551050	2654400	68.55	24850	27250	24750	31200	16800	24000	26124.84	5.64	-3183	30500	27250	25300	22050	20100	28875	23675	222	7200	1000	17760	50	1	22190164	5869	8.35	0.92	12	11.96	3169.00	28817.00	28550	20230915	-7.36	17700	20230327	49.44	28550	-7.36	20230915	17700	49.44	20230327	28550	-7.36	20230915	17700	49.44	20230327	0.55	N	210980	1000	221 억	1251778	N	N	101	N	N
60	20230918	140836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26300	2300	2	9.58	65251862050	2500327	64.57	24850	27250	24750	31200	16800	24000	26112.53	5.64	-349	30500	27250	25300	22050	20100	28875	23675	222	7200	1000	17760	50	1	22190164	5836	8.30	0.91	12	11.27	3169.00	28817.00	28550	20230915	-7.88	17700	20230327	48.59	28550	-7.88	20230915	17700	48.59	20230327	28550	-7.88	20230915	17700	48.59	20230327	0.55	N	210980	1000	221 억	1251778	N	N	101	N	N
61	20230918	130814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	2000	2	8.33	62201707750	2383159	61.54	24850	27250	24750	31200	16800	24000	26116.50	5.64	-4722	30500	27250	25300	22050	20100	28875	23675	222	7200	1000	17760	50	1	22190164	5769	8.20	0.90	12	10.74	3169.00	28817.00	28550	20230915	-8.93	17700	20230327	46.89	28550	-8.93	20230915	17700	46.89	20230327	28550	-8.93	20230915	17700	46.89	20230327	0.55	N	210980	1000	221 억	1251778	N	N	101	N	N
62	20230918	120819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	1750	2	7.29	59244613750	2268452	58.58	24850	27250	24750	31200	16800	24000	26133.68	5.64	-9405	30500	27250	25300	22050	20100	28875	23675	222	7200	1000	17760	50	1	22190164	5714	8.13	0.89	12	10.22	3169.00	28817.00	28550	20230915	-9.81	17700	20230327	45.48	28550	-9.81	20230915	17700	45.48	20230327	28550	-9.81	20230915	17700	45.48	20230327	0.55	N	210980	1000	221 억	1251778	N	N	101	N	N
63	20230918	110807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26050	2050	2	8.54	53520110050	2048783	52.91	24850	27250	24750	31200	16800	24000	26141.68	5.64	-1494	30500	27250	25300	22050	20100	28875	23675	222	7200	1000	17760	50	1	22190164	5781	8.22	0.90	12	9.23	3169.00	28817.00	28550	20230915	-8.76	17700	20230327	47.18	28550	-8.76	20230915	17700	47.18	20230327	28550	-8.76	20230915	17700	47.18	20230327	0.55	N	210980	1000	221 억	1251778	N	N	101	N	N
64	20230918	100802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	2000	2	8.33	47063152550	1799911	46.48	24850	27250	24750	31200	16800	24000	26169.17	5.64	1739	30500	27250	25300	22050	20100	28875	23675	222	7200	1000	17760	50	1	22190164	5769	8.20	0.90	12	8.11	3169.00	28817.00	28550	20230915	-8.93	17700	20230327	46.89	28550	-8.93	20230915	17700	46.89	20230327	28550	-8.93	20230915	17700	46.89	20230327	0.55	N	210980	1000	221 억	1251778	N	N	101	N	N
65	20230918	090805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25800	1800	2	7.50	16716396450	647615	16.72	24850	26700	24750	31200	16800	24000	25864.02	5.64	-25711	30500	27250	25300	22050	20100	28875	23675	222	7200	1000	17760	50	1	22190164	5725	8.14	0.90	12	2.92	3169.00	28817.00	28550	20230915	-9.63	17700	20230327	45.76	28550	-9.63	20230915	17700	45.76	20230327	28550	-9.63	20230915	17700	45.76	20230327	0.55	N	210980	1000	221 억	1251778	N	N	101	N	N
66	20230915	160811	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	24000	850	2	3.67	98260421700	3835578	6525.87	23450	28550	23350	30050	16250	23150	25629.15	5.52	29495	24383	23766	23383	22766	22383	23575	22575	222	6900	1000	17130	50	1	22190164	5326	7.57	0.83	12	17.29	3169.00	28817.00	28550	20230915	-15.94	17700	20230327	35.59	28550	-15.94	20230915	17700	35.59	20230327	28550	-15.94	20230915	17700	35.59	20230327	0.52	N	210980	1000	221 억	1223939	N	N	101	N	N
67	20230915	150812	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	24050	900	2	3.89	95030143350	3701349	6297.49	23450	28550	23350	30050	16250	23150	25674.46	5.52	28403	24383	23766	23383	22766	22383	23575	22575	222	6900	1000	17130	50	1	22190164	5337	7.59	0.83	12	16.68	3169.00	28817.00	28550	20230915	-15.76	17700	20230327	35.88	28550	-15.76	20230915	17700	35.88	20230327	28550	-15.76	20230915	17700	35.88	20230327	0.52	N	210980	1000	221 억	1223939	N	N	64	N	N
68	20230915	140812	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	23950	800	2	3.46	87390012950	3380304	5751.26	23450	28550	23350	30050	16250	23150	25852.71	5.52	-3211	24383	23766	23383	22766	22383	23575	22575	222	6900	1000	17130	50	1	22190164	5315	7.56	0.83	12	15.23	3169.00	28817.00	28550	20230915	-16.11	17700	20230327	35.31	28550	-16.11	20230915	17700	35.31	20230327	28550	-16.11	20230915	17700	35.31	20230327	0.52	N	210980	1000	221 억	1223939	N	N	64	N	N
69	20230915	130805	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	24850	1700	2	7.34	68347395150	2591360	4408.95	23450	28550	23350	30050	16250	23150	26375.11	5.52	-27117	24383	23766	23383	22766	22383	23575	22575	222	6900	1000	17130	50	1	22190164	5514	7.84	0.86	12	11.68	3169.00	28817.00	28550	20230915	-12.96	17700	20230327	40.40	28550	-12.96	20230915	17700	40.40	20230327	28550	-12.96	20230915	17700	40.40	20230327	0.52	N	210980	1000	221 억	1223939	N	N	64	N	N
70	20230915	120811	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	26650	3500	2	15.12	23497068900	891443	1516.70	23450	28550	23350	30050	16250	23150	26358.46	5.52	-35436	24383	23766	23383	22766	22383	23575	22575	222	6900	1000	17130	50	1	22190164	5914	8.41	0.92	12	4.02	3169.00	28817.00	28550	20230915	-6.65	17700	20230327	50.56	28550	-6.65	20230915	17700	50.56	20230327	28550	-6.65	20230915	17700	50.56	20230327	0.52	N	210980	1000	221 억	1223939	N	N	64	N	N
71	20230915	110818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23700	550	2	2.38	842116800	35582	60.54	23450	23900	23350	30050	16250	23150	23666.93	5.52	670	24383	23766	23383	22766	22383	23575	22575	222	6900	1000	17130	50	1	22190164	5259	7.48	0.82	12	0.16	3169.00	28817.00	25700	20220916	-7.78	17700	20230327	33.90	24650	-3.85	20230807	17700	33.90	20230327	25700	-7.78	20220916	17700	33.90	20230327	0.52	N	210980	1000	221 억	1223939	N	N	64	N	N
72	20230915	100815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	500	2	2.16	517618650	21916	37.29	23450	23900	23350	30050	16250	23150	23618.30	5.52	28	24383	23766	23383	22766	22383	23575	22575	222	6900	1000	17130	50	1	22190164	5248	7.46	0.82	12	0.10	3169.00	28817.00	25700	20220916	-7.98	17700	20230327	33.62	24650	-4.06	20230807	17700	33.62	20230327	25700	-7.98	20220916	17700	33.62	20230327	0.52	N	210980	1000	221 억	1223939	N	N	64	N	N
73	20230915	090805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	500	2	2.16	130804550	5571	9.48	23450	23700	23350	30050	16250	23150	23479.55	5.52	1109	24383	23766	23383	22766	22383	23575	22575	222	6900	1000	17130	50	1	22190164	5248	7.46	0.82	12	0.03	3169.00	28817.00	25700	20220916	-7.98	17700	20230327	33.62	24650	-4.06	20230807	17700	33.62	20230327	25700	-7.98	20220916	17700	33.62	20230327	0.52	N	210980	1000	221 억	1223939	N	N	64	N	N
74	20230914	160814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	-600	5	-2.53	1353811900	58097	51.13	24000	24000	23000	30850	16650	23750	23303.52	5.56	-8529	24516	24132	23416	23032	22316	24325	23225	222	7100	1000	17570	50	1	22190164	5137	7.31	0.80	12	0.26	3169.00	28817.00	25700	20220916	-9.92	17700	20230327	30.79	24650	-6.09	20230807	17700	30.79	20230327	25700	-9.92	20220916	17700	30.79	20230327	0.54	N	210980	1000	221 억	1232901	N	N	64	N	N
75	20230914	150752	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	-550	5	-2.32	1272724250	54591	48.05	24000	24000	23000	30850	16650	23750	23313.81	5.56	-7864	24516	24132	23416	23032	22316	24325	23225	222	7100	1000	17570	50	1	22190164	5148	7.32	0.81	12	0.25	3169.00	28817.00	25700	20220916	-9.73	17700	20230327	31.07	24650	-5.88	20230807	17700	31.07	20230327	25700	-9.73	20220916	17700	31.07	20230327	0.54	N	210980	1000	221 억	1232901	N	N	0	N	N
76	20230914	140805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	-650	5	-2.74	1153509250	49434	43.51	24000	24000	23000	30850	16650	23750	23334.33	5.56	-8127	24516	24132	23416	23032	22316	24325	23225	222	7100	1000	17570	50	1	22190164	5126	7.29	0.80	12	0.22	3169.00	28817.00	25700	20220916	-10.12	17700	20230327	30.51	24650	-6.29	20230807	17700	30.51	20230327	25700	-10.12	20220916	17700	30.51	20230327	0.54	N	210980	1000	221 억	1232901	N	N	0	N	N
77	20230914	130751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	-600	5	-2.53	1017669600	43563	38.34	24000	24000	23000	30850	16650	23750	23360.87	5.56	-5753	24516	24132	23416	23032	22316	24325	23225	222	7100	1000	17570	50	1	22190164	5137	7.31	0.80	12	0.20	3169.00	28817.00	25700	20220916	-9.92	17700	20230327	30.79	24650	-6.09	20230807	17700	30.79	20230327	25700	-9.92	20220916	17700	30.79	20230327	0.54	N	210980	1000	221 억	1232901	N	N	0	N	N
78	20230914	120800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	-600	5	-2.53	955470400	40877	35.98	24000	24000	23000	30850	16650	23750	23374.28	5.56	-5537	24516	24132	23416	23032	22316	24325	23225	222	7100	1000	17570	50	1	22190164	5137	7.31	0.80	12	0.18	3169.00	28817.00	25700	20220916	-9.92	17700	20230327	30.79	24650	-6.09	20230807	17700	30.79	20230327	25700	-9.92	20220916	17700	30.79	20230327	0.54	N	210980	1000	221 억	1232901	N	N	0	N	N
79	20230914	110753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	-550	5	-2.32	791367750	33773	29.73	24000	24000	23000	30850	16650	23750	23431.96	5.56	-4739	24516	24132	23416	23032	22316	24325	23225	222	7100	1000	17570	50	1	22190164	5148	7.32	0.81	12	0.15	3169.00	28817.00	25700	20220916	-9.73	17700	20230327	31.07	24650	-5.88	20230807	17700	31.07	20230327	25700	-9.73	20220916	17700	31.07	20230327	0.54	N	210980	1000	221 억	1232901	N	N	0	N	N
80	20230914	100747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	-450	5	-1.89	662917050	28245	24.86	24000	24000	23000	30850	16650	23750	23470.24	5.56	-4241	24516	24132	23416	23032	22316	24325	23225	222	7100	1000	17570	50	1	22190164	5170	7.35	0.81	12	0.13	3169.00	28817.00	25700	20220916	-9.34	17700	20230327	31.64	24650	-5.48	20230807	17700	31.64	20230327	25700	-9.34	20220916	17700	31.64	20230327	0.54	N	210980	1000	221 억	1232901	N	N	0	N	N
81	20230914	090802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23550	-200	5	-0.84	260312150	10939	9.63	24000	24000	23500	30850	16650	23750	23796.70	5.56	-4140	24516	24132	23416	23032	22316	24325	23225	222	7100	1000	17570	50	1	22190164	5226	7.43	0.82	12	0.05	3169.00	28817.00	25700	20220916	-8.37	17700	20230327	33.05	24650	-4.46	20230807	17700	33.05	20230327	25700	-8.37	20220916	17700	33.05	20230327	0.54	N	210980	1000	221 억	1232901	N	N	0	N	N
82	20230913	160808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23750	1200	2	5.32	2651381450	113031	244.83	22700	23800	22700	29300	15800	22550	23455.69	5.57	-3899	23283	22916	22733	22366	22183	22825	22275	222	6750	1000	16680	50	1	22190164	5270	7.49	0.82	12	0.51	3169.00	28817.00	25700	20220916	-7.59	17700	20230327	34.18	24650	-3.65	20230807	17700	34.18	20230327	26000	-8.65	20220913	17700	34.18	20230327	0.52	N	210980	1000	221 억	1235310	N	N	7	N	N
83	20230913	150757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	900	2	3.99	2326695200	99293	215.07	22700	23800	22700	29300	15800	22550	23432.62	5.57	-3322	23283	22916	22733	22366	22183	22825	22275	222	6750	1000	16680	50	1	22190164	5204	7.40	0.81	12	0.45	3169.00	28817.00	25700	20220916	-8.75	17700	20230327	32.49	24650	-4.87	20230807	17700	32.49	20230327	26000	-9.81	20220913	17700	32.49	20230327	0.52	N	210980	1000	221 억	1235310	N	N	7	N	N
84	20230913	140807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	900	2	3.99	2176825300	92909	201.24	22700	23800	22700	29300	15800	22550	23429.65	5.57	-2710	23283	22916	22733	22366	22183	22825	22275	222	6750	1000	16680	50	1	22190164	5204	7.40	0.81	12	0.42	3169.00	28817.00	25700	20220916	-8.75	17700	20230327	32.49	24650	-4.87	20230807	17700	32.49	20230327	26000	-9.81	20220913	17700	32.49	20230327	0.52	N	210980	1000	221 억	1235310	N	N	7	N	N
85	20230913	130743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	900	2	3.99	2020437800	86238	186.79	22700	23800	22700	29300	15800	22550	23428.63	5.57	-1217	23283	22916	22733	22366	22183	22825	22275	222	6750	1000	16680	50	1	22190164	5204	7.40	0.81	12	0.39	3169.00	28817.00	25700	20220916	-8.75	17700	20230327	32.49	24650	-4.87	20230807	17700	32.49	20230327	26000	-9.81	20220913	17700	32.49	20230327	0.52	N	210980	1000	221 억	1235310	N	N	7	N	N
86	20230913	120800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23550	1000	2	4.43	1797798500	76753	166.25	22700	23800	22700	29300	15800	22550	23423.17	5.57	222	23283	22916	22733	22366	22183	22825	22275	222	6750	1000	16680	50	1	22190164	5226	7.43	0.82	12	0.35	3169.00	28817.00	25700	20220916	-8.37	17700	20230327	33.05	24650	-4.46	20230807	17700	33.05	20230327	26000	-9.42	20220913	17700	33.05	20230327	0.52	N	210980	1000	221 억	1235310	N	N	7	N	N
87	20230913	110802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	950	2	4.21	1297694250	55600	120.43	22700	23700	22700	29300	15800	22550	23339.82	5.57	3142	23283	22916	22733	22366	22183	22825	22275	222	6750	1000	16680	50	1	22190164	5215	7.42	0.82	12	0.25	3169.00	28817.00	25700	20220916	-8.56	17700	20230327	32.77	24650	-4.67	20230807	17700	32.77	20230327	26000	-9.62	20220913	17700	32.77	20230327	0.52	N	210980	1000	221 억	1235310	N	N	7	N	N
88	20230913	100753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	800	2	3.55	561244650	24187	52.39	22700	23400	22700	29300	15800	22550	23204.39	5.57	2484	23283	22916	22733	22366	22183	22825	22275	222	6750	1000	16680	50	1	22190164	5181	7.37	0.81	12	0.11	3169.00	28817.00	25700	20220916	-9.14	17700	20230327	31.92	24650	-5.27	20230807	17700	31.92	20230327	26000	-10.19	20220913	17700	31.92	20230327	0.52	N	210980	1000	221 억	1235310	N	N	7	N	N
89	20230913	090747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	350	2	1.55	13085400	573	1.24	22700	22950	22700	29300	15800	22550	22836.65	5.57	0	23283	22916	22733	22366	22183	22825	22275	222	6750	1000	16680	50	1	22190164	5082	7.23	0.79	12	0.00	3169.00	28817.00	25700	20220916	-10.89	17700	20230327	29.38	24650	-7.10	20230807	17700	29.38	20230327	26000	-11.92	20220913	17700	29.38	20230327	0.52	N	210980	1000	221 억	1235310	N	N	7	N	N
90	20230912	160744	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	50	2	0.22	1043942700	45710	219.76	22750	23100	22550	29250	15750	22500	22838.70	5.55	-5817	22966	22732	22366	22132	21766	22850	22250	222	6750	1000	16650	50	1	22190164	5004	7.12	0.78	12	0.21	3169.00	28817.00	26000	20220913	-13.27	17700	20230327	27.40	24650	-8.52	20230807	17700	27.40	20230327	26000	-13.27	20220913	17700	27.40	20230327	0.54	N	210980	1000	221 억	1231786	N	N	7	N	N
91	20230912	150752	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	200	2	0.89	996674800	43618	209.70	22750	23100	22550	29250	15750	22500	22850.08	5.55	-6013	22966	22732	22366	22132	21766	22850	22250	222	6750	1000	16650	50	1	22190164	5037	7.16	0.79	12	0.20	3169.00	28817.00	26000	20220913	-12.69	17700	20230327	28.25	24650	-7.91	20230807	17700	28.25	20230327	26000	-12.69	20220913	17700	28.25	20230327	0.54	N	210980	1000	221 억	1231786	N	N	182	N	N
92	20230912	140750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	250	2	1.11	811096850	35452	170.44	22750	23100	22550	29250	15750	22500	22878.73	5.55	-4467	22966	22732	22366	22132	21766	22850	22250	222	6750	1000	16650	50	1	22190164	5048	7.18	0.79	12	0.16	3169.00	28817.00	26000	20220913	-12.50	17700	20230327	28.53	24650	-7.71	20230807	17700	28.53	20230327	26000	-12.50	20220913	17700	28.53	20230327	0.54	N	210980	1000	221 억	1231786	N	N	182	N	N
93	20230912	130740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	450	2	2.00	632696100	27645	132.91	22750	23100	22550	29250	15750	22500	22886.46	5.55	618	22966	22732	22366	22132	21766	22850	22250	222	6750	1000	16650	50	1	22190164	5093	7.24	0.80	12	0.12	3169.00	28817.00	26000	20220913	-11.73	17700	20230327	29.66	24650	-6.90	20230807	17700	29.66	20230327	26000	-11.73	20220913	17700	29.66	20230327	0.54	N	210980	1000	221 억	1231786	N	N	182	N	N
94	20230912	120738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	350	2	1.56	536619150	23455	112.76	22750	23100	22550	29250	15750	22500	22878.67	5.55	2347	22966	22732	22366	22132	21766	22850	22250	222	6750	1000	16650	50	1	22190164	5070	7.21	0.79	12	0.11	3169.00	28817.00	26000	20220913	-12.12	17700	20230327	29.10	24650	-7.30	20230807	17700	29.10	20230327	26000	-12.12	20220913	17700	29.10	20230327	0.54	N	210980	1000	221 억	1231786	N	N	182	N	N
95	20230912	110744	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	450	2	2.00	436111800	19062	91.64	22750	23100	22550	29250	15750	22500	22878.60	5.55	2327	22966	22732	22366	22132	21766	22850	22250	222	6750	1000	16650	50	1	22190164	5093	7.24	0.80	12	0.09	3169.00	28817.00	26000	20220913	-11.73	17700	20230327	29.66	24650	-6.90	20230807	17700	29.66	20230327	26000	-11.73	20220913	17700	29.66	20230327	0.54	N	210980	1000	221 억	1231786	N	N	182	N	N
96	20230912	100738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	300	2	1.33	159374550	7012	33.71	22750	22900	22550	29250	15750	22500	22728.83	5.55	-44	22966	22732	22366	22132	21766	22850	22250	222	6750	1000	16650	50	1	22190164	5059	7.19	0.79	12	0.03	3169.00	28817.00	26000	20220913	-12.31	17700	20230327	28.81	24650	-7.51	20230807	17700	28.81	20230327	26000	-12.31	20220913	17700	28.81	20230327	0.54	N	210980	1000	221 억	1231786	N	N	182	N	N
97	20230912	090755	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	250	2	1.11	57648100	2537	12.20	22750	22800	22550	29250	15750	22500	22722.94	5.55	-1172	22966	22732	22366	22132	21766	22850	22250	222	6750	1000	16650	50	1	22190164	5048	7.18	0.79	12	0.01	3169.00	28817.00	26000	20220913	-12.50	17700	20230327	28.53	24650	-7.71	20230807	17700	28.53	20230327	26000	-12.50	20220913	17700	28.53	20230327	0.54	N	210980	1000	221 억	1231786	N	N	182	N	N
98	20230911	160738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	200	2	0.90	462536600	20700	93.30	22100	22600	22000	28950	15650	22300	22344.74	5.53	3651	22833	22566	22183	21916	21533	22700	22050	222	6650	1000	16500	50	1	22190164	4993	7.10	0.78	12	0.09	3169.00	28817.00	26000	20220913	-13.46	17700	20230327	27.12	24650	-8.72	20230807	17700	27.12	20230327	26000	-13.46	20220913	17700	27.12	20230327	0.55	N	210980	1000	221 억	1227750	N	N	182	N	N
99	20230911	150743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	100	2	0.45	429214100	19216	86.61	22100	22600	22000	28950	15650	22300	22336.29	5.53	4012	22833	22566	22183	21916	21533	22700	22050	222	6650	1000	16500	50	1	22190164	4971	7.07	0.78	12	0.09	3169.00	28817.00	26000	20220913	-13.85	17700	20230327	26.55	24650	-9.13	20230807	17700	26.55	20230327	26000	-13.85	20220913	17700	26.55	20230327	0.55	N	210980	1000	221 억	1227750	N	N	54	N	N
100	20230911	140752	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	50	2	0.22	391612150	17532	79.02	22100	22600	22000	28950	15650	22300	22336.99	5.53	3999	22833	22566	22183	21916	21533	22700	22050	222	6650	1000	16500	50	1	22190164	4960	7.05	0.78	12	0.08	3169.00	28817.00	26000	20220913	-14.04	17700	20230327	26.27	24650	-9.33	20230807	17700	26.27	20230327	26000	-14.04	20220913	17700	26.27	20230327	0.55	N	210980	1000	221 억	1227750	N	N	54	N	N
101	20230911	130727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	100	2	0.45	344272550	15415	69.48	22100	22600	22000	28950	15650	22300	22333.61	5.53	4503	22833	22566	22183	21916	21533	22700	22050	222	6650	1000	16500	50	1	22190164	4971	7.07	0.78	12	0.07	3169.00	28817.00	26000	20220913	-13.85	17700	20230327	26.55	24650	-9.13	20230807	17700	26.55	20230327	26000	-13.85	20220913	17700	26.55	20230327	0.55	N	210980	1000	221 억	1227750	N	N	54	N	N
102	20230911	120740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	100	2	0.45	307044350	13756	62.00	22100	22600	22000	28950	15650	22300	22320.76	5.53	3566	22833	22566	22183	21916	21533	22700	22050	222	6650	1000	16500	50	1	22190164	4971	7.07	0.78	12	0.06	3169.00	28817.00	26000	20220913	-13.85	17700	20230327	26.55	24650	-9.13	20230807	17700	26.55	20230327	26000	-13.85	20220913	17700	26.55	20230327	0.55	N	210980	1000	221 억	1227750	N	N	54	N	N
103	20230911	110727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	150	2	0.67	263982700	11837	53.35	22100	22600	22000	28950	15650	22300	22301.49	5.53	2499	22833	22566	22183	21916	21533	22700	22050	222	6650	1000	16500	50	1	22190164	4982	7.08	0.78	12	0.05	3169.00	28817.00	26000	20220913	-13.65	17700	20230327	26.84	24650	-8.92	20230807	17700	26.84	20230327	26000	-13.65	20220913	17700	26.84	20230327	0.55	N	210980	1000	221 억	1227750	N	N	54	N	N
104	20230911	100727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	150	2	0.67	215086200	9654	43.51	22100	22600	22000	28950	15650	22300	22279.49	5.53	2912	22833	22566	22183	21916	21533	22700	22050	222	6650	1000	16500	50	1	22190164	4982	7.08	0.78	12	0.04	3169.00	28817.00	26000	20220913	-13.65	17700	20230327	26.84	24650	-8.92	20230807	17700	26.84	20230327	26000	-13.65	20220913	17700	26.84	20230327	0.55	N	210980	1000	221 억	1227750	N	N	54	N	N
105	20230911	090725	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-50	5	-0.22	10105400	454	2.05	22100	22450	22100	28950	15650	22300	22258.59	5.53	10	22833	22566	22183	21916	21533	22700	22050	222	6650	1000	16500	50	1	22190164	4937	7.02	0.77	12	0.00	3169.00	28817.00	26000	20220913	-14.42	17700	20230327	25.71	24650	-9.74	20230807	17700	25.71	20230327	26000	-14.42	20220913	17700	25.71	20230327	0.55	N	210980	1000	221 억	1227750	N	N	54	N	N
106	20230908	160745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	200	2	0.90	488883850	22124	87.57	22000	22450	21800	28700	15500	22100	22097.44	5.50	7632	22766	22432	22166	21832	21566	22300	21700	222	6600	1000	16350	50	1	22190164	4948	7.04	0.77	12	0.10	3169.00	28817.00	26000	20220913	-14.23	17700	20230327	25.99	24650	-9.53	20230807	17700	25.99	20230327	26000	-14.23	20220913	17700	25.99	20230327	0.57	N	210980	1000	221 억	1219963	N	N	54	N	N
107	20230908	150742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	150	2	0.68	470289550	21288	84.27	22000	22450	21800	28700	15500	22100	22091.77	5.50	7560	22766	22432	22166	21832	21566	22300	21700	222	6600	1000	16350	50	1	22190164	4937	7.02	0.77	12	0.10	3169.00	28817.00	26000	20220913	-14.42	17700	20230327	25.71	24650	-9.74	20230807	17700	25.71	20230327	26000	-14.42	20220913	17700	25.71	20230327	0.57	N	210980	1000	221 억	1219963	N	N	0	N	N
108	20230908	140735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	150	2	0.68	404906250	18348	72.63	22000	22450	21800	28700	15500	22100	22068.14	5.50	6470	22766	22432	22166	21832	21566	22300	21700	222	6600	1000	16350	50	1	22190164	4937	7.02	0.77	12	0.08	3169.00	28817.00	26000	20220913	-14.42	17700	20230327	25.71	24650	-9.74	20230807	17700	25.71	20230327	26000	-14.42	20220913	17700	25.71	20230327	0.57	N	210980	1000	221 억	1219963	N	N	0	N	N
109	20230908	130743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-50	5	-0.23	276375800	12548	49.67	22000	22450	21800	28700	15500	22100	22025.49	5.50	3502	22766	22432	22166	21832	21566	22300	21700	222	6600	1000	16350	50	1	22190164	4893	6.96	0.77	12	0.06	3169.00	28817.00	26000	20220913	-15.19	17700	20230327	24.58	24650	-10.55	20230807	17700	24.58	20230327	26000	-15.19	20220913	17700	24.58	20230327	0.57	N	210980	1000	221 억	1219963	N	N	0	N	N
110	20230908	120751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-50	5	-0.23	254442800	11553	45.73	22000	22450	21800	28700	15500	22100	22023.96	5.50	3554	22766	22432	22166	21832	21566	22300	21700	222	6600	1000	16350	50	1	22190164	4893	6.96	0.77	12	0.05	3169.00	28817.00	26000	20220913	-15.19	17700	20230327	24.58	24650	-10.55	20230807	17700	24.58	20230327	26000	-15.19	20220913	17700	24.58	20230327	0.57	N	210980	1000	221 억	1219963	N	N	0	N	N
111	20230908	110748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-50	5	-0.23	234469450	10648	42.15	22000	22450	21800	28700	15500	22100	22020.05	5.50	3777	22766	22432	22166	21832	21566	22300	21700	222	6600	1000	16350	50	1	22190164	4893	6.96	0.77	12	0.05	3169.00	28817.00	26000	20220913	-15.19	17700	20230327	24.58	24650	-10.55	20230807	17700	24.58	20230327	26000	-15.19	20220913	17700	24.58	20230327	0.57	N	210980	1000	221 억	1219963	N	N	0	N	N
112	20230908	100740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-150	5	-0.68	146062600	6630	26.24	22000	22450	21800	28700	15500	22100	22030.56	5.50	2161	22766	22432	22166	21832	21566	22300	21700	222	6600	1000	16350	50	1	22190164	4871	6.93	0.76	12	0.03	3169.00	28817.00	26000	20220913	-15.58	17700	20230327	24.01	24650	-10.95	20230807	17700	24.01	20230327	26000	-15.58	20220913	17700	24.01	20230327	0.57	N	210980	1000	221 억	1219963	N	N	0	N	N
113	20230908	090745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	200	2	0.90	37375600	1688	6.68	22000	22450	22000	28700	15500	22100	22141.94	5.50	310	22766	22432	22166	21832	21566	22300	21700	222	6600	1000	16350	50	1	22190164	4948	7.04	0.77	12	0.01	3169.00	28817.00	26000	20220913	-14.23	17700	20230327	25.99	24650	-9.53	20230807	17700	25.99	20230327	26000	-14.23	20220913	17700	25.99	20230327	0.57	N	210980	1000	221 억	1219963	N	N	0	N	N
114	20230907	160732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-400	5	-1.78	558299800	25258	77.69	22500	22500	21900	29250	15750	22500	22103.89	5.49	2866	23033	22766	22483	22216	21933	22900	22350	222	6750	1000	16650	50	1	22190164	4904	6.97	0.77	12	0.11	3169.00	28817.00	26000	20220913	-15.00	17700	20230327	24.86	24650	-10.34	20230807	17700	24.86	20230327	26000	-15.00	20220913	17700	24.86	20230327	0.56	N	210980	1000	221 억	1217552	N	N	0	N	N
115	20230907	150738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-400	5	-1.78	543967950	24609	75.69	22500	22500	21900	29250	15750	22500	22104.43	5.49	2913	23033	22766	22483	22216	21933	22900	22350	222	6750	1000	16650	50	1	22190164	4904	6.97	0.77	12	0.11	3169.00	28817.00	26000	20220913	-15.00	17700	20230327	24.86	24650	-10.34	20230807	17700	24.86	20230327	26000	-15.00	20220913	17700	24.86	20230327	0.56	N	210980	1000	221 억	1217552	N	N	0	N	N
116	20230907	140735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-450	5	-2.00	395585850	17887	55.02	22500	22500	22000	29250	15750	22500	22115.83	5.49	2695	23033	22766	22483	22216	21933	22900	22350	222	6750	1000	16650	50	1	22190164	4893	6.96	0.77	12	0.08	3169.00	28817.00	26000	20220913	-15.19	17700	20230327	24.58	24650	-10.55	20230807	17700	24.58	20230327	26000	-15.19	20220913	17700	24.58	20230327	0.56	N	210980	1000	221 억	1217552	N	N	0	N	N
117	20230907	130733	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-250	5	-1.11	314060150	14194	43.66	22500	22500	22000	29250	15750	22500	22126.26	5.49	4461	23033	22766	22483	22216	21933	22900	22350	222	6750	1000	16650	50	1	22190164	4937	7.02	0.77	12	0.06	3169.00	28817.00	26000	20220913	-14.42	17700	20230327	25.71	24650	-9.74	20230807	17700	25.71	20230327	26000	-14.42	20220913	17700	25.71	20230327	0.56	N	210980	1000	221 억	1217552	N	N	0	N	N
118	20230907	120743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-350	5	-1.56	292231100	13210	40.63	22500	22500	22000	29250	15750	22500	22121.96	5.49	4310	23033	22766	22483	22216	21933	22900	22350	222	6750	1000	16650	50	1	22190164	4915	6.99	0.77	12	0.06	3169.00	28817.00	26000	20220913	-14.81	17700	20230327	25.14	24650	-10.14	20230807	17700	25.14	20230327	26000	-14.81	20220913	17700	25.14	20230327	0.56	N	210980	1000	221 억	1217552	N	N	0	N	N
119	20230907	110739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-350	5	-1.56	255947100	11573	35.60	22500	22500	22000	29250	15750	22500	22115.88	5.49	3797	23033	22766	22483	22216	21933	22900	22350	222	6750	1000	16650	50	1	22190164	4915	6.99	0.77	12	0.05	3169.00	28817.00	26000	20220913	-14.81	17700	20230327	25.14	24650	-10.14	20230807	17700	25.14	20230327	26000	-14.81	20220913	17700	25.14	20230327	0.56	N	210980	1000	221 억	1217552	N	N	0	N	N
120	20230907	100739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-450	5	-2.00	196526000	8876	27.30	22500	22500	22000	29250	15750	22500	22141.28	5.49	2855	23033	22766	22483	22216	21933	22900	22350	222	6750	1000	16650	50	1	22190164	4893	6.96	0.77	12	0.04	3169.00	28817.00	26000	20220913	-15.19	17700	20230327	24.58	24650	-10.55	20230807	17700	24.58	20230327	26000	-15.19	20220913	17700	24.58	20230327	0.56	N	210980	1000	221 억	1217552	N	N	0	N	N
121	20230907	090748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	-200	5	-0.89	19102150	852	2.62	22500	22500	22300	29250	15750	22500	22420.36	5.49	-404	23033	22766	22483	22216	21933	22900	22350	222	6750	1000	16650	50	1	22190164	4948	7.04	0.77	12	0.00	3169.00	28817.00	26000	20220913	-14.23	17700	20230327	25.99	24650	-9.53	20230807	17700	25.99	20230327	26000	-14.23	20220913	17700	25.99	20230327	0.56	N	210980	1000	221 억	1217552	N	N	0	N	N
122	20230906	160734	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	350	2	1.58	727235050	32359	55.30	22300	22750	22200	28750	15550	22150	22473.96	5.47	3872	23716	22932	22466	21682	21216	22700	21450	222	6600	1000	16390	50	1	22190164	4993	7.10	0.78	12	0.15	3169.00	28817.00	26000	20220913	-13.46	17700	20230327	27.12	24650	-8.72	20230807	17700	27.12	20230327	26000	-13.46	20220913	17700	27.12	20230327	0.58	N	210980	1000	221 억	1213102	N	N	67	N	N
123	20230906	150737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	350	2	1.58	702286950	31251	53.41	22300	22750	22200	28750	15550	22150	22472.46	5.47	3474	23716	22932	22466	21682	21216	22700	21450	222	6600	1000	16390	50	1	22190164	4993	7.10	0.78	12	0.14	3169.00	28817.00	26000	20220913	-13.46	17700	20230327	27.12	24650	-8.72	20230807	17700	27.12	20230327	26000	-13.46	20220913	17700	27.12	20230327	0.58	N	210980	1000	221 억	1213102	N	N	67	N	N
124	20230906	140737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	350	2	1.58	611419300	27221	46.52	22300	22750	22200	28750	15550	22150	22461.31	5.47	2534	23716	22932	22466	21682	21216	22700	21450	222	6600	1000	16390	50	1	22190164	4993	7.10	0.78	12	0.12	3169.00	28817.00	26000	20220913	-13.46	17700	20230327	27.12	24650	-8.72	20230807	17700	27.12	20230327	26000	-13.46	20220913	17700	27.12	20230327	0.58	N	210980	1000	221 억	1213102	N	N	67	N	N
125	20230906	130730	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	450	2	2.03	541636150	24124	41.23	22300	22750	22200	28750	15550	22150	22452.17	5.47	2587	23716	22932	22466	21682	21216	22700	21450	222	6600	1000	16390	50	1	22190164	5015	7.13	0.78	12	0.11	3169.00	28817.00	26000	20220913	-13.08	17700	20230327	27.68	24650	-8.32	20230807	17700	27.68	20230327	26000	-13.08	20220913	17700	27.68	20230327	0.58	N	210980	1000	221 억	1213102	N	N	67	N	N
126	20230906	120741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	250	2	1.13	324231800	14502	24.78	22300	22500	22200	28750	15550	22150	22357.73	5.47	612	23716	22932	22466	21682	21216	22700	21450	222	6600	1000	16390	50	1	22190164	4971	7.07	0.78	12	0.07	3169.00	28817.00	26000	20220913	-13.85	17700	20230327	26.55	24650	-9.13	20230807	17700	26.55	20230327	26000	-13.85	20220913	17700	26.55	20230327	0.58	N	210980	1000	221 억	1213102	N	N	67	N	N
127	20230906	110743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	100	2	0.45	258803100	11580	19.79	22300	22500	22200	28750	15550	22150	22349.15	5.47	578	23716	22932	22466	21682	21216	22700	21450	222	6600	1000	16390	50	1	22190164	4937	7.02	0.77	12	0.05	3169.00	28817.00	26000	20220913	-14.42	17700	20230327	25.71	24650	-9.74	20230807	17700	25.71	20230327	26000	-14.42	20220913	17700	25.71	20230327	0.58	N	210980	1000	221 억	1213102	N	N	67	N	N
128	20230906	100721	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	200	2	0.90	189249650	8463	14.46	22300	22500	22200	28750	15550	22150	22362.01	5.47	851	23716	22932	22466	21682	21216	22700	21450	222	6600	1000	16390	50	1	22190164	4960	7.05	0.78	12	0.04	3169.00	28817.00	26000	20220913	-14.04	17700	20230327	26.27	24650	-9.33	20230807	17700	26.27	20230327	26000	-14.04	20220913	17700	26.27	20230327	0.58	N	210980	1000	221 억	1213102	N	N	67	N	N
129	20230906	090726	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	200	2	0.90	38674250	1736	2.97	22300	22350	22200	28750	15550	22150	22277.79	5.47	358	23716	22932	22466	21682	21216	22700	21450	222	6600	1000	16390	50	1	22190164	4960	7.05	0.78	12	0.01	3169.00	28817.00	26000	20220913	-14.04	17700	20230327	26.27	24650	-9.33	20230807	17700	26.27	20230327	26000	-14.04	20220913	17700	26.27	20230327	0.58	N	210980	1000	221 억	1213102	N	N	67	N	N
130	20230905	160729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-1050	5	-4.53	1297497800	57900	80.14	23200	23250	22000	30150	16250	23200	22413.62	5.46	86	23800	23500	23150	22850	22500	23650	23000	222	6950	1000	17160	50	1	22190164	4915	6.99	0.77	12	0.26	3169.00	28817.00	26300	20220902	-15.78	17700	20230327	25.14	24650	-10.14	20230807	17700	25.14	20230327	26000	-14.81	20220913	17700	25.14	20230327	0.61	N	210980	1000	221 억	1210616	N	N	67	N	N
131	20230905	150740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-1000	5	-4.31	1188563800	52986	73.34	23200	23250	22000	30150	16250	23200	22431.64	5.46	-397	23800	23500	23150	22850	22500	23650	23000	222	6950	1000	17160	50	1	22190164	4926	7.01	0.77	12	0.24	3169.00	28817.00	26300	20220902	-15.59	17700	20230327	25.42	24650	-9.94	20230807	17700	25.42	20230327	26000	-14.62	20220913	17700	25.42	20230327	0.61	N	210980	1000	221 억	1210616	N	N	142	N	N
132	20230905	140738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-850	5	-3.66	943209700	41968	58.09	23200	23250	22000	30150	16250	23200	22474.48	5.46	-2120	23800	23500	23150	22850	22500	23650	23000	222	6950	1000	17160	50	1	22190164	4960	7.05	0.78	12	0.19	3169.00	28817.00	26300	20220902	-15.02	17700	20230327	26.27	24650	-9.33	20230807	17700	26.27	20230327	26000	-14.04	20220913	17700	26.27	20230327	0.61	N	210980	1000	221 억	1210616	N	N	142	N	N
133	20230905	130719	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-850	5	-3.66	620259450	27439	37.98	23200	23250	22350	30150	16250	23200	22605.01	5.46	-2168	23800	23500	23150	22850	22500	23650	23000	222	6950	1000	17160	50	1	22190164	4960	7.05	0.78	12	0.12	3169.00	28817.00	26300	20220902	-15.02	17700	20230327	26.27	24650	-9.33	20230807	17700	26.27	20230327	26000	-14.04	20220913	17700	26.27	20230327	0.61	N	210980	1000	221 억	1210616	N	N	142	N	N
134	20230905	120723	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	-750	5	-3.23	530791600	23448	32.45	23200	23250	22350	30150	16250	23200	22636.94	5.46	-867	23800	23500	23150	22850	22500	23650	23000	222	6950	1000	17160	50	1	22190164	4982	7.08	0.78	12	0.11	3169.00	28817.00	26300	20220902	-14.64	17700	20230327	26.84	24650	-8.92	20230807	17700	26.84	20230327	26000	-13.65	20220913	17700	26.84	20230327	0.61	N	210980	1000	221 억	1210616	N	N	142	N	N
135	20230905	110729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	-700	5	-3.02	433176450	19097	26.43	23200	23250	22350	30150	16250	23200	22682.93	5.46	-95	23800	23500	23150	22850	22500	23650	23000	222	6950	1000	17160	50	1	22190164	4993	7.10	0.78	12	0.09	3169.00	28817.00	26300	20220902	-14.45	17700	20230327	27.12	24650	-8.72	20230807	17700	27.12	20230327	26000	-13.46	20220913	17700	27.12	20230327	0.61	N	210980	1000	221 억	1210616	N	N	142	N	N
136	20230905	100719	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-500	5	-2.16	238705350	10451	14.46	23200	23250	22550	30150	16250	23200	22840.40	5.46	-717	23800	23500	23150	22850	22500	23650	23000	222	6950	1000	17160	50	1	22190164	5037	7.16	0.79	12	0.05	3169.00	28817.00	26300	20220902	-13.69	17700	20230327	28.25	24650	-7.91	20230807	17700	28.25	20230327	26000	-12.69	20220913	17700	28.25	20230327	0.61	N	210980	1000	221 억	1210616	N	N	142	N	N
137	20230905	090718	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-300	5	-1.29	39944100	1731	2.40	23200	23250	22900	30150	16250	23200	23075.66	5.46	-436	23800	23500	23150	22850	22500	23650	23000	222	6950	1000	17160	50	1	22190164	5082	7.23	0.79	12	0.01	3169.00	28817.00	26300	20220902	-12.93	17700	20230327	29.38	24650	-7.10	20230807	17700	29.38	20230327	26000	-11.92	20220913	17700	29.38	20230327	0.61	N	210980	1000	221 억	1210616	N	N	142	N	N
138	20230904	160716	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	150	2	0.65	1670614850	72107	39.44	23050	23450	22800	29950	16150	23050	23168.40	5.35	-7054	24150	23600	22600	22050	21050	23875	22325	222	6900	1000	17050	50	1	22190164	5148	7.32	0.81	12	0.32	3169.00	28817.00	26750	20220901	-13.27	17700	20230327	31.07	24650	-5.88	20230807	17700	31.07	20230327	26000	-10.77	20220913	17700	31.07	20230327	0.62	N	210980	1000	221 억	1186526	N	N	142	N	N
139	20230904	150707	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	0	3	0.00	1626650000	70208	38.41	23050	23450	22800	29950	16150	23050	23169.01	5.35	-6818	24150	23600	22600	22050	21050	23875	22325	222	6900	1000	17050	50	1	22190164	5115	7.27	0.80	12	0.32	3169.00	28817.00	26750	20220901	-13.83	17700	20230327	30.23	24650	-6.49	20230807	17700	30.23	20230327	26000	-11.35	20220913	17700	30.23	20230327	0.62	N	210980	1000	221 억	1186526	N	N	2	N	N
140	20230904	140701	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	100	2	0.43	1531949050	66107	36.16	23050	23450	22800	29950	16150	23050	23173.78	5.35	-7248	24150	23600	22600	22050	21050	23875	22325	222	6900	1000	17050	50	1	22190164	5137	7.31	0.80	12	0.30	3169.00	28817.00	26750	20220901	-13.46	17700	20230327	30.79	24650	-6.09	20230807	17700	30.79	20230327	26000	-10.96	20220913	17700	30.79	20230327	0.62	N	210980	1000	221 억	1186526	N	N	2	N	N
141	20230904	130714	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	300	2	1.30	1379839450	59546	32.57	23050	23400	22800	29950	16150	23050	23172.67	5.35	-5321	24150	23600	22600	22050	21050	23875	22325	222	6900	1000	17050	50	1	22190164	5181	7.37	0.81	12	0.27	3169.00	28817.00	26750	20220901	-12.71	17700	20230327	31.92	24650	-5.27	20230807	17700	31.92	20230327	26000	-10.19	20220913	17700	31.92	20230327	0.62	N	210980	1000	221 억	1186526	N	N	2	N	N
142	20230904	120700	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	200	2	0.87	1161125050	50169	27.44	23050	23300	22800	29950	16150	23050	23144.28	5.35	-3907	24150	23600	22600	22050	21050	23875	22325	222	6900	1000	17050	50	1	22190164	5159	7.34	0.81	12	0.23	3169.00	28817.00	26750	20220901	-13.08	17700	20230327	31.36	24650	-5.68	20230807	17700	31.36	20230327	26000	-10.58	20220913	17700	31.36	20230327	0.62	N	210980	1000	221 억	1186526	N	N	2	N	N
143	20230904	110649	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	150	2	0.65	935258200	40449	22.13	23050	23300	22800	29950	16150	23050	23121.91	5.35	-402	24150	23600	22600	22050	21050	23875	22325	222	6900	1000	17050	50	1	22190164	5148	7.32	0.81	12	0.18	3169.00	28817.00	26750	20220901	-13.27	17700	20230327	31.07	24650	-5.88	20230807	17700	31.07	20230327	26000	-10.77	20220913	17700	31.07	20230327	0.62	N	210980	1000	221 억	1186526	N	N	2	N	N
144	20230904	100654	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	0	3	0.00	584458850	25322	13.85	23050	23300	22800	29950	16150	23050	23081.07	5.35	-1603	24150	23600	22600	22050	21050	23875	22325	222	6900	1000	17050	50	1	22190164	5115	7.27	0.80	12	0.11	3169.00	28817.00	26750	20220901	-13.83	17700	20230327	30.23	24650	-6.49	20230807	17700	30.23	20230327	26000	-11.35	20220913	17700	30.23	20230327	0.62	N	210980	1000	221 억	1186526	N	N	2	N	N
145	20230904	090706	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	150	2	0.65	121710550	5278	2.89	23050	23250	22800	29950	16150	23050	23059.98	5.35	80	24150	23600	22600	22050	21050	23875	22325	222	6900	1000	17050	50	1	22190164	5148	7.32	0.81	12	0.02	3169.00	28817.00	26750	20220901	-13.27	17700	20230327	31.07	24650	-5.88	20230807	17700	31.07	20230327	26000	-10.77	20220913	17700	31.07	20230327	0.62	N	210980	1000	221 억	1186526	N	N	2	N	N
146	20230901	160656	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	1450	2	6.71	4116736550	182611	301.40	21650	23150	21600	28050	15150	21600	22543.21	5.06	45920	22133	21866	21433	21166	20733	22000	21300	222	6450	1000	15980	50	1	22190164	5115	7.27	0.80	12	0.82	3169.00	28817.00	27250	20220831	-15.41	17700	20230327	30.23	24650	-6.49	20230807	17700	30.23	20230327	26750	-13.83	20220901	17700	30.23	20230327	0.62	N	210980	1000	221 억	1122809	N	N	2	N	N
147	20230901	150705	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	1350	2	6.25	3866224850	171736	283.45	21650	23050	21600	28050	15150	21600	22512.61	5.06	47071	22133	21866	21433	21166	20733	22000	21300	222	6450	1000	15980	50	1	22190164	5093	7.24	0.80	12	0.77	3169.00	28817.00	27250	20220831	-15.78	17700	20230327	29.66	24650	-6.90	20230807	17700	29.66	20230327	26750	-14.21	20220901	17700	29.66	20230327	0.62	N	210980	1000	221 억	1122809	N	N	76	N	N
148	20230901	140707	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	1000	2	4.63	2731201000	122098	201.52	21650	22850	21600	28050	15150	21600	22368.92	5.06	49142	22133	21866	21433	21166	20733	22000	21300	222	6450	1000	15980	50	1	22190164	5015	7.13	0.78	12	0.55	3169.00	28817.00	27250	20220831	-17.06	17700	20230327	27.68	24650	-8.32	20230807	17700	27.68	20230327	26750	-15.51	20220901	17700	27.68	20230327	0.62	N	210980	1000	221 억	1122809	N	N	76	N	N
149	20230901	130647	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	1000	2	4.63	2499015150	111818	184.55	21650	22850	21600	28050	15150	21600	22348.95	5.06	46686	22133	21866	21433	21166	20733	22000	21300	222	6450	1000	15980	50	1	22190164	5015	7.13	0.78	12	0.50	3169.00	28817.00	27250	20220831	-17.06	17700	20230327	27.68	24650	-8.32	20230807	17700	27.68	20230327	26750	-15.51	20220901	17700	27.68	20230327	0.62	N	210980	1000	221 억	1122809	N	N	76	N	N
150	20230901	120655	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	1000	2	4.63	2267349550	101558	167.62	21650	22850	21600	28050	15150	21600	22325.66	5.06	41647	22133	21866	21433	21166	20733	22000	21300	222	6450	1000	15980	50	1	22190164	5015	7.13	0.78	12	0.46	3169.00	28817.00	27250	20220831	-17.06	17700	20230327	27.68	24650	-8.32	20230807	17700	27.68	20230327	26750	-15.51	20220901	17700	27.68	20230327	0.62	N	210980	1000	221 억	1122809	N	N	76	N	N
151	20230901	110656	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	1050	2	4.86	1814678700	81525	134.56	21650	22850	21600	28050	15150	21600	22259.17	5.06	32142	22133	21866	21433	21166	20733	22000	21300	222	6450	1000	15980	50	1	22190164	5026	7.15	0.79	12	0.37	3169.00	28817.00	27250	20220831	-16.88	17700	20230327	27.97	24650	-8.11	20230807	17700	27.97	20230327	26750	-15.33	20220901	17700	27.97	20230327	0.62	N	210980	1000	221 억	1122809	N	N	76	N	N
152	20230901	100649	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	500	2	2.31	694912150	31638	52.22	21650	22200	21600	28050	15150	21600	21964.48	5.06	13619	22133	21866	21433	21166	20733	22000	21300	222	6450	1000	15980	50	1	22190164	4904	6.97	0.77	12	0.14	3169.00	28817.00	27250	20220831	-18.90	17700	20230327	24.86	24650	-10.34	20230807	17700	24.86	20230327	26750	-17.38	20220901	17700	24.86	20230327	0.62	N	210980	1000	221 억	1122809	N	N	76	N	N
153	20230901	090640	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	150	2	0.69	38764950	1789	2.95	21650	21750	21600	28050	15150	21600	21668.50	5.06	956	22133	21866	21433	21166	20733	22000	21300	222	6450	1000	15980	50	1	22190164	4826	6.86	0.75	12	0.01	3169.00	28817.00	27250	20220831	-20.18	17700	20230327	22.88	24650	-11.76	20230807	17700	22.88	20230327	26750	-18.69	20220901	17700	22.88	20230327	0.62	N	210980	1000	221 억	1122809	N	N	76	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History